IBEX

Date Open High Low Close Adj Close Volume
9/8/2000 11282.5 11322.2998 11094.4004 11103.2998 11103.2998 5738000

9/11/2000 11103.2998 11252.5 11071.0996 11229.7998 11229.7998 6698700
9/12/2000 11229.7998 11340.2998 11176.2998 11311.7998 11311.7998 6704500
9/13/2000 11311.7998 11367.0996 11188 11212.5 11212.5 6555400
9/14/2000 11212.5 11451.5996 11210.7002 11451.5996 11451.5996 8217100
9/15/2000 11451.5996 11510.2002 11346.2002 11463.0996 11463.0996 14264600
9/18/2000 11373 11373 11188.0996 11188.0996 11188.0996 7578800
9/19/2000 11179.7998 11179.7998 11018.5996 11065.5 11065.5 7800900
9/20/2000 11065.5 11162.5 10888.2002 10901.2998 10901.2998 7168400
9/21/2000 10901.2998 11000.9004 10748.7002 10803.4004 10803.4004 8389500
9/22/2000 10803.4004 11029.4004 10629.5996 11029.4004 11029.4004 9528900
9/25/2000 11057.5996 11192.2002 11057.5996 11159.0996 11159.0996 7264500
9/26/2000 11141.7002 11141.7002 10956 10956 10956 6626400
9/27/2000 10956 11047.7998 10899.0996 10957.5996 10957.5996 6366500
9/28/2000 10957.5996 11052.0996 10890.7998 11023.0996 11023.0996 7966500
9/29/2000 11023.0996 11108.7002 10950 10950 10950 6404500
10/2/2000 10950 11152.5 10909.2998 11152.5 11152.5 5784900
10/3/2000 11152.5 11300.4004 11104 11271.2002 11271.2002 6224200
10/4/2000 11266 11266 11108.2998 11159.2998 11159.2998 6555000
10/5/2000 11194.0996 11277.4004 11194.0996 11237.2998 11237.2998 7336600
10/6/2000 11237.2998 11304.5996 11141.0996 11150 11150 7096100
10/9/2000 11112.2002 11112.2002 10818 10838.7998 10838.7998 7210100
10/10/2000 10885 10980.5996 10885 10950.7002 10950.7002 6905800
10/11/2000 10901.7998 10901.7998 10614.7998 10618.7002 10618.7002 10419200
10/12/2000 null null null null null null
10/13/2000 10423.5 10423.5 10242.9004 10385.4004 10385.4004 13545000
10/16/2000 10414.5 10654.5996 10414.5 10455.2002 10455.2002 8694700
10/17/2000 10455.2002 10556.2002 10375.4004 10375.4004 10375.4004 8181200
10/18/2000 10339.4004 10339.4004 9826.59961 10056.0996 10056.0996 13345100
10/19/2000 10085.5996 10396.2998 10085.5996 10367.2998 10367.2998 10486500
10/20/2000 10367.2998 10574 10316.9004 10443.5996 10443.5996 13088300
10/23/2000 10443.5996 10497.2002 10291 10329.9004 10329.9004 7729100
10/24/2000 10329.9004 10666.9004 10320.2002 10666.9004 10666.9004 9140800
10/25/2000 10646.4004 10646.4004 10449.5 10517.4004 10517.4004 8133600
10/26/2000 10517.4004 10537.4004 10311 10324.7002 10324.7002 10360800
10/27/2000 10324.7002 10465.5996 10315.7998 10395.7002 10395.7002 12371100
10/30/2000 10395.7002 10464.2002 10296.2002 10307.2998 10307.2998 7778800
10/31/2000 10346.5996 10513.7998 10346.5996 10363.0996 10363.0996 12566000
11/2/2000 10382.5996 10578.7002 10382.5996 10507 10507 10792400
11/3/2000 10507 10615.7002 10506.4004 10542.7002 10542.7002 8548100
11/6/2000 10557.2002 10673.9004 10557.2002 10610.5 10610.5 8086700
11/7/2000 10610.5 10635.2998 10541.5996 10573.5996 10573.5996 7133300
11/8/2000 10573.5996 10665.9004 10462.5996 10488.4004 10488.4004 6848100
11/9/2000 10460.2002 10460.2002 10192.2002 10273.5 10273.5 7781600
11/10/2000 10273.5 10296.4004 9986 9986 9986 10297500
11/13/2000 9986 10085.7002 9791.90039 9897.29981 9897.29981 7897400
11/14/2000 9966 10280.2002 9966 10274.7998 10274.7998 8861400
11/15/2000 10274.7998 10340.7002 10121.5 10294.0996 10294.0996 10907000
11/16/2000 10284.2998 10284.2998 10055.0996 10135.2998 10135.2998 8978100
11/17/2000 10094.7998 10094.7998 9845.90039 9845.90039 9845.90039 12062900
11/20/2000 9845.90039 9941.90039 9496.2002 9548.7002 9548.7002 12511100
11/21/2000 9548.7002 9646.09961 9400.40039 9594 9594 13792400
11/22/2000 9591.09961 9591.09961 9252.5 9252.5 9252.5 12331200
11/23/2000 9252.5 9352.59961 9179.59961 9334.79981 9334.79981 8368600
11/24/2000 9347 9654 9347 9642.29981 9642.29981 8602100
11/27/2000 9642.29981 9797 9535.5 9541.90039 9541.90039 7398700
11/28/2000 9541.90039 9592.40039 9351.09961 9358 9358 7764300
11/29/2000 9358 9513.7002 9216.40039 9477.29981 9477.29981 10222400
11/30/2000 9463.09961 9463.09961 9208.79981 9214.5 9214.5 11127300
12/1/2000 9260.5 9394.59961 9260.5 9339.40039 9339.40039 7661400
12/4/2000 9339.40039 9353.90039 9009.5 9069.09961 9069.09961 7038900
12/5/2000 9162.5 9481.2002 9162.5 9461.09961 9461.09961 9022300
12/7/2000 9461.09961 9621.29981 9356.40039 9497.29981 9497.29981 11651800
12/11/2000 9646.90039 9794.79981 9646.90039 9788.09961 9788.09961 12854800
12/12/2000 9788.09961 9902 9732.2002 9753.5 9753.5 10902800
12/13/2000 9753.5 9865.09961 9708.29981 9716.90039 9716.90039 10692400
12/14/2000 9655.2002 9655.2002 9512 9518.29981 9518.29981 10692400
12/15/2000 9411.09961 9411.09961 9155.7002 9155.7002 9155.7002 15642200
12/18/2000 9155.7002 9333.90039 9024.5 9052.79981 9052.79981 8943700
12/19/2000 9052.79981 9267.90039 9044.79981 9255.5 9255.5 9562700
12/20/2000 9196.7002 9196.7002 8864.29981 8864.29981 8864.29981 9562700
12/21/2000 8864.29981 9005.90039 8756.40039 8964.2002 8964.2002 9562700
12/22/2000 8964.2002 9079 8931.29981 9039 9039 9562700
12/27/2000 9039 9142.7002 8985.59961 9078.5 9078.5 0
12/28/2000 9078.5 9157.79981 8973 9075.59961 9075.59961 0
12/29/2000 9075.59961 9180.59961 9064 9109.79981 9109.79981 0
1/2/2001 9109.79981 9246.7002 8946.2002 9080.2002 9080.2002 0
1/3/2001 9080.2002 9200.90039 8950.09961 9200.90039 9200.90039 0
1/4/2001 9456.79981 9713.79981 9456.79981 9597.2002 9597.2002 0
1/5/2001 9597.2002 9706.7002 9536.79981 9601.40039 9601.40039 12372200
1/8/2001 9601.40039 9641.29981 9468.7002 9623.59961 9623.59961 9830600
1/9/2001 9623.59961 9694.90039 9494.2002 9581.79981 9581.79981 9830600
1/10/2001 9581.79981 9642.79981 9507.2002 9585.79981 9585.79981 9830600
1/11/2001 9585.79981 9699.79981 9527.2002 9699.79981 9699.79981 9571800
1/12/2001 9747.7002 9906.09961 9747.7002 9890.2002 9890.2002 9571800
1/15/2001 9890.2002 9936.5 9814.5 9892 9892 11562400
1/16/2001 9888.29981 9888.29981 9722.40039 9722.40039 9722.40039 11562400
1/17/2001 9754.7002 10020.0996 9754.7002 10020.0996 10020.0996 12908500
1/18/2001 10020.0996 10081.7998 9910.79981 10070.7998 10070.7998 11412200
1/19/2001 10070.7998 10219.5 9949.40039 9955.5 9955.5 17344700
1/22/2001 9955.5 10079.0996 9894.90039 10019.2002 10019.2002 9108500
1/23/2001 10019.2002 10125.5996 9892.09961 10100.4004 10100.4004 9108500
1/24/2001 10100.4004 10205.5 10060.7002 10116.2002 10116.2002 11709000
1/25/2001 10116.2002 10187.2998 10069.5 10132 10132 8690900
1/26/2001 10113.7998 10113.7998 9970 10090.0996 10090.0996 8858600
1/29/2001 10090.0996 10127.4004 9899.59961 9949.90039 9949.90039 7792400
1/30/2001 9963.09961 10065.4004 9963.09961 10036.2002 10036.2002 8892700
1/31/2001 10036.2002 10147.7998 9983.2002 10116 10116 10881400
2/1/2001 10116 10168.2998 10033.5996 10123 10123 10090700
2/2/2001 10123 10127 9845.09961 9848.5 9848.5 8261000
2/5/2001 9848.5 9865 9754.59961 9846.7002 9846.7002 7264900
2/6/2001 9846.7002 9940.29981 9836.09961 9934.79981 9934.79981 1292700
2/7/2001 9890.40039 9890.40039 9771.40039 9880.7002 9880.7002 8926700
2/8/2001 9880.7002 10056.4004 9869 10020.7998 10020.7998 9114700
2/9/2001 9984.40039 9984.40039 9875.29981 9936.29981 9936.29981 8919700
2/12/2001 9936.29981 10115.5996 9872.2002 10096.5 10096.5 8225600
2/13/2001 10096.5 10125.5996 9993.59961 10054.2002 10054.2002 7920200
2/14/2001 10007.7998 10007.7998 9719.59961 9759.7002 9759.7002 11831300
2/15/2001 9764.09961 9913.40039 9764.09961 9865.29981 9865.29981 10256100
2/16/2001 9811.90039 9811.90039 9670 9789.5 9789.5 9616000
2/19/2001 9789.5 9908.7002 9740.90039 9861.29981 9861.29981 6374500
2/20/2001 9861.29981 9923.7002 9680.5 9680.5 9680.5 8013600
2/21/2001 9680.5 9730.40039 9475.7002 9592.09961 9592.09961 10320100
2/22/2001 9592.09961 9613.7002 9348.5 9418.79981 9418.79981 12060100
2/23/2001 9418.79981 9538.40039 9231.59961 9344.79981 9344.79981 11506700
2/26/2001 9362.79981 9520.09961 9362.79981 9476.40039 9476.40039 7798200
2/27/2001 9476.40039 9574.09961 9445 9554.09961 9554.09961 11380200
2/28/2001 9554.09961 9687.90039 9462.79981 9551.40039 9551.40039 11246100
3/1/2001 9509 9509 9373.2002 9486.09961 9486.09961 9029100
3/2/2001 9486.09961 9604 9447.40039 9570.90039 9570.90039 7619600
3/5/2001 9593.2002 9695.2002 9593.2002 9688.09961 9688.09961 7281900
3/6/2001 9740.29981 9917.2002 9740.29981 9892.09961 9892.09961 8915400
3/7/2001 9892.09961 9950.29981 9802.90039 9923.29981 9923.29981 9242600
3/8/2001 9923.29981 9963 9789.5 9798.2002 9798.2002 8609200
3/9/2001 9798.2002 9808 9678 9726.59961 9726.59961 8202200
3/12/2001 9678.90039 9678.90039 9493.59961 9494.79981 9494.79981 7081900
3/13/2001 9494.79981 9592.40039 9372.09961 9510.90039 9510.90039 9773200
3/14/2001 9510.90039 9633.2002 9173.90039 9393 9393 12671100
3/15/2001 9393 9513.79981 9345.09961 9476.29981 9476.29981 8945800
3/16/2001 9459.09961 9459.09961 9254.09961 9290 9290 11635000
3/19/2001 9290 9393.29981 9243 9251.29981 9251.29981 6878000
3/20/2001 9251.29981 9392.40039 9193.7002 9216.7002 9216.7002 9885100
3/21/2001 9173.90039 9173.90039 8899.79981 8899.79981 8899.79981 14602900
3/22/2001 8878.40039 8878.40039 8531.79981 8531.79981 8531.79981 15603500
3/23/2001 8679.2002 8831 8679.2002 8810.5 8810.5 10745800
3/26/2001 8849.79981 9067.40039 8849.79981 9063.40039 9063.40039 8604200
3/27/2001 9063.40039 9263.29981 8951.79981 9263.29981 9263.29981 9821800
3/28/2001 9263.29981 9274.59961 9115.7002 9163.40039 9163.40039 11224000
3/29/2001 9163.40039 9222.79981 8968.59961 9222.79981 9222.79981 8438700
3/30/2001 9222.79981 9352.40039 9149 9308.29981 9308.29981 9065100
4/2/2001 9308.29981 9379.09961 9160.7002 9324.29981 9324.29981 7771700
4/3/2001 9254.2002 9254.2002 9011.79981 9011.79981 9011.79981 9421300
4/4/2001 9011.79981 9173.90039 8784.79981 9172.40039 9172.40039 15856400
4/5/2001 9172.40039 9401.7002 9158 9340.2002 9340.2002 14872600
4/6/2001 9340.2002 9482.09961 9210 9328.40039 9328.40039 8944600
4/9/2001 9328.40039 9493.5 9251.09961 9453.5 9453.5 7116000
4/10/2001 9453.5 9618.5 9436 9601.79981 9601.79981 9114800
4/11/2001 9601.79981 9684.79981 9529.59961 9613.90039 9613.90039 8898600
4/12/2001 9613.90039 9663.2002 9564.5 9648.79981 9648.79981 4762600
4/17/2001 9573 9573 9417.2002 9526.5 9526.5 7518600
4/18/2001 9614.5 9856.7002 9614.5 9797.79981 9797.79981 10215000
4/19/2001 9797.79981 9904 9745.90039 9798 9798 11473300
4/20/2001 9798 9856.09961 9535.29981 9547.5 9547.5 9644600
4/23/2001 9530.2002 9530.2002 9243.5 9269.40039 9269.40039 11452900
4/24/2001 9269.40039 9452.79981 9261.79981 9418.90039 9418.90039 9145900
4/25/2001 9410.7002 9410.7002 9235.09961 9350.40039 9350.40039 7545600
4/26/2001 9351.5 9556.29981 9351.5 9523.90039 9523.90039 10799000
4/27/2001 9523.90039 9708.59961 9463.79981 9634.59961 9634.59961 10191100
4/30/2001 9634.59961 9772.09961 9623.5 9761 9761 7669600
5/2/2001 9761 9833.09961 9633.5 9633.5 9633.5 7831400
5/3/2001 9633.5 9718.40039 9461.2002 9497.2002 9497.2002 8070300
5/4/2001 9497.2002 9583 9399.2002 9542.7002 9542.7002 8274900
5/7/2001 9558.2002 9673.5 9558.2002 9589.2002 9589.2002 4796800
5/8/2001 9589.2002 9707.79981 9539.79981 9658 9658 7033300
5/9/2001 9658 9668 9497.59961 9654.29981 9654.29981 8132000
5/10/2001 9654.29981 9854.59961 9624.5 9781.5 9781.5 9919300
5/11/2001 9781.5 9846.5 9657.7002 9684.5 9684.5 8354900
5/14/2001 9684.5 9702 9578.40039 9602.2002 9602.2002 8257800
5/15/2001 9602.2002 9673.09961 9536.2002 9667.59961 9667.59961 5353700
5/16/2001 9637.09961 9637.09961 9473.40039 9588.09961 9588.09961 10518100
5/17/2001 9642.09961 9741.90039 9642.09961 9661.5 9661.5 10404100
5/18/2001 9661.5 9755.59961 9621.79981 9728.40039 9728.40039 9836100
5/21/2001 9728.40039 9739.29981 9583.90039 9678.2002 9678.2002 6130600
5/22/2001 9678.2002 9747.09961 9596.59961 9626.90039 9626.90039 10561400
5/23/2001 9626.90039 9707.2002 9575.2002 9632.59961 9632.59961 7052800
5/24/2001 9632.59961 9671.40039 9584.59961 9616.2002 9616.2002 5132200
5/25/2001 9616.2002 9638.90039 9422.2002 9468.40039 9468.40039 7511400
5/28/2001 9468.40039 9576 9451.5 9545.59961 9545.59961 3524600
5/29/2001 9545.59961 9581.29981 9455.79981 9487.2002 9487.2002 6218000
5/30/2001 9487.2002 9526.29981 9426.7002 9439.90039 9439.90039 7970100
5/31/2001 9439.90039 9514.5 9370.59961 9500.7002 9500.7002 8396200
6/1/2001 9498.90039 9498.90039 9374.29981 9399.40039 9399.40039 8006900
6/4/2001 9441.79981 9561.5 9441.79981 9561.5 9561.5 6586100
6/5/2001 9561.5 9601.79981 9489.5 9601.79981 9601.79981 6487400
6/6/2001 9601.79981 9637.09961 9516.90039 9530.7002 9530.7002 6600700
6/7/2001 9530.7002 9600.5 9485.59961 9516.79981 9516.79981 7012100
6/8/2001 9570.59961 9663.90039 9570.59961 9607.29981 9607.29981 7000000
6/11/2001 9607.29981 9657.59961 9545.79981 9606.79981 9606.79981 7211000
6/12/2001 9606.79981 9616.59961 9432.09961 9444 9444 9250800
6/13/2001 9455.2002 9538.5 9455.2002 9522.5 9522.5 8389500
6/14/2001 9496.90039 9496.90039 9443.40039 9476.59961 9476.59961 5592300
6/15/2001 9476.59961 9481.79981 9266.09961 9363.29981 9363.29981 13213300
6/18/2001 9307.7002 9307.7002 9007.40039 9018.7002 9018.7002 12552100
6/19/2001 9018.7002 9105.40039 9008.7002 9047.90039 9047.90039 11322700
6/20/2001 9038.79981 9038.79981 8862.79981 9021.5 9021.5 12841400
6/21/2001 9021.5 9086.7002 8900.90039 8920.90039 8920.90039 12149800
6/22/2001 8920.90039 9051.2002 8855.90039 8925.2002 8925.2002 10455000
6/25/2001 8925.2002 9026.29981 8867.90039 8964.29981 8964.29981 8238900
6/26/2001 8956.2002 8956.2002 8758.40039 8792.7002 8792.7002 9944700
6/27/2001 8792.7002 8890.7002 8766.09961 8787.59961 8787.59961 98200
6/28/2001 8787.59961 8895 8634.09961 8855.90039 8855.90039 141600
6/29/2001 8855.90039 8913.09961 8774.79981 8878.40039 8878.40039 140000
7/2/2001 8878.40039 9084 8827.7002 9073.29981 9073.29981 88000
7/3/2001 9073.29981 9104.90039 8954.7002 9015.90039 9015.90039 93600
7/4/2001 8994.2002 8994.2002 8850.90039 8885 8885 70400
7/5/2001 8885 8893.7002 8761.5 8787.59961 8787.59961 84200
7/6/2001 8738.79981 8738.79981 8456.40039 8501.90039 8501.90039 146400
7/9/2001 8501.90039 8577.09961 8344.59961 8526.2002 8526.2002 102600
7/10/2001 8526.2002 8648.90039 8448.59961 8465.09961 8465.09961 88000
7/11/2001 8370.5 8370.5 8228.90039 8266.09961 8266.09961 125600
7/12/2001 8266.09961 8424.59961 8074.5 8166.7002 8166.7002 134200
7/13/2001 8166.7002 8313.79981 8118.7002 8303.90039 8303.90039 108400
7/16/2001 8303.90039 8349.7002 8217.2002 8296.09961 8296.09961 60400
7/17/2001 8296.09961 8387.59961 8220.59961 8372.7002 8372.7002 99000
7/18/2001 8372.7002 8403.59961 8148.6001 8210.09961 8210.09961 105200
7/19/2001 8210.09961 8354.2002 8177.6001 8354.2002 8354.2002 95000
7/20/2001 8324.5 8324.5 8237.2002 8304.09961 8304.09961 67600
7/23/2001 8304.09961 8463.7002 8248.29981 8378.90039 8378.90039 72400
7/24/2001 8378.90039 8401.7002 8295.09961 8373.79981 8373.79981 71600
7/25/2001 8360.59961 8360.59961 8129.6001 8153.5 8153.5 95200
7/26/2001 8157.5 8286.09961 8157.5 8231 8231 82200
7/27/2001 8231 8313.90039 8152.7002 8217 8217 81000
7/30/2001 8251.79981 8451.90039 8251.79981 8417.90039 8417.90039 81200
7/31/2001 8417.90039 8480 8313.29981 8480 8480 85800
8/1/2001 8480 8608.2002 8462.79981 8557.29981 8557.29981 80200
8/2/2001 8557.29981 8684.90039 8482.90039 8608.7002 8608.7002 92000
8/3/2001 8608.7002 8648.09961 8558.59961 8564.7002 8564.7002 57200
8/6/2001 8564.7002 8669.7002 8555.5 8636.2002 8636.2002 60400
8/7/2001 8624.7002 8624.7002 8489.09961 8567.7002 8567.7002 59000
8/8/2001 8560.29981 8560.29981 8379.2002 8439.2002 8439.2002 82400
8/9/2001 8374.40039 8374.40039 8278.79981 8292 8292 89000
8/10/2001 8292 8387.59961 8157.1001 8203 8203 91400
8/13/2001 8203 8351 8189.79981 8337.7002 8337.7002 66200
8/14/2001 8379 8505.79981 8379 8450 8450 71400
8/16/2001 8382.5 8382.5 8242.29981 8322.90039 8322.90039 89400
8/17/2001 8322.90039 8383.59961 8127.3999 8200.09961 8200.09961 91800
8/20/2001 8200.09961 8223.29981 8083.79981 8190.29981 8190.29981 63600
8/21/2001 8190.29981 8268.29981 8171.3999 8196 8196 69400
8/22/2001 8196 8373.90039 8155.79981 8305.59961 8305.59961 92800
8/23/2001 8305.59961 8423.09961 8273.40039 8401.29981 8401.29981 79600
8/24/2001 8401.29981 8541.09961 8382.40039 8540.59961 8540.59961 77000
8/27/2001 8540.59961 8627.90039 8495.29981 8515.59961 8515.59961 42400
8/28/2001 8515.59961 8582.7002 8345.40039 8372.90039 8372.90039 67400
8/29/2001 8372.90039 8478.29981 8287.40039 8425.29981 8425.29981 65000
8/30/2001 8425.29981 8485 8232.09961 8232.09961 8232.09961 65000
8/31/2001 8232.09961 8334 8158.7002 8321.09961 8321.09961 81000
9/3/2001 8321.09961 8374.40039 8119.79981 8153 8153 61400
9/4/2001 8153 8306.09961 8141.79981 8291.2002 8291.2002 74400
9/5/2001 8259.29981 8259.29981 8092.1001 8117.29981 8117.29981 85600
9/6/2001 8117.29981 8176.2002 7890.79981 7904.7002 7904.7002 108600
9/7/2001 7904.7002 7950.1001 7705.2002 7727.2002 7727.2002 139000
9/10/2001 7727.2002 7784.2002 7522.79981 7678.7002 7678.7002 114400
9/12/2001 7404.79981 7404.79981 6887.8999 7336.7002 7336.7002 149300
9/13/2001 7336.7002 7357.2002 7243 7338.7002 7338.7002 0
9/14/2001 7338.7002 7391.6001 6909.1001 6911.79981 6911.79981 0
9/17/2001 6911.79981 7094.79981 6660.6001 7094.79981 7094.79981 0
9/18/2001 7046.2002 7046.2002 6838.29981 7043.79981 7043.79981 122600
9/19/2001 7043.79981 7105 6885.2002 6933.6001 6933.6001 156600
9/20/2001 6933.6001 7001.6001 6696.29981 6725.29981 6725.29981 144600
9/21/2001 6638.79981 6638.79981 6260.1001 6498.3999 6498.3999 225800
9/24/2001 6583.29981 6908.1001 6583.29981 6885.7002 6885.7002 142000
9/25/2001 6885.7002 7041.1001 6768.79981 7000.5 7000.5 155800
9/26/2001 7000.5 7145.29981 6908 7050.8999 7050.8999 135200
9/27/2001 7050.8999 7197.8999 6961.8999 7197.8999 7197.8999 125200
9/28/2001 7255.79981 7368.2002 7255.79981 7314 7314 124400
10/1/2001 7314 7341 7128.5 7193.1001 7193.1001 113600
10/2/2001 7193.1001 7312.1001 7102 7309.8999 7309.8999 112800
10/3/2001 7309.8999 7330.7002 7144.29981 7245 7245 121600
10/4/2001 7326 7466.29981 7326 7466.29981 7466.29981 135800
10/5/2001 7385.7002 7385.7002 7125.7002 7169.29981 7169.29981 164800
10/8/2001 7169.29981 7233.1001 6925.8999 7200 7200 113000
10/9/2001 7200 7313.2002 7122.2002 7278.3999 7278.3999 103400
10/10/2001 7278.3999 7529.6001 7189.79981 7529.6001 7529.6001 124000
10/11/2001 7533.29981 7739.2002 7533.29981 7553.1001 7553.1001 131000
10/15/2001 7551.5 7551.5 7427 7511.8999 7511.8999 114800
10/16/2001 7515.8999 7716.1001 7515.8999 7643.7002 7643.7002 116400
10/17/2001 7743.7002 7935.2002 7743.7002 7918.6001 7918.6001 150400
10/18/2001 7882 7882 7721.5 7802.29981 7802.29981 104600
10/19/2001 7802.29981 7843.5 7547.6001 7590.7002 7590.7002 121600
10/22/2001 7590.7002 7780.3999 7585.1001 7780.3999 7780.3999 75800
10/23/2001 7827.7002 7963.1001 7827.7002 7963.1001 7963.1001 133200
10/24/2001 7963.1001 8126.1001 7888.29981 8096.7002 8096.7002 126200
10/25/2001 8096.7002 8176.6001 7817.8999 7879.29981 7879.29981 112800
10/26/2001 7900.5 8001.8999 7900.5 7958.29981 7958.29981 98400
10/29/2001 7958.29981 7959.7002 7779.8999 7792.7002 7792.7002 91800
10/30/2001 7673.29981 7673.29981 7550.1001 7562.5 7562.5 119800
10/31/2001 7562.5 7826.3999 7514.8999 7774.29981 7774.29981 127600
11/1/2001 7765 7765 7605.5 7754.79981 7754.79981 66800
11/2/2001 7754.79981 7817.2002 7602.7002 7677.5 7677.5 91800
11/5/2001 7712 7946.7002 7712 7926 7926 84800
11/6/2001 7960.2002 8070.5 7960.2002 8017.79981 8017.79981 122600
11/7/2001 8017.79981 8118.3999 7939.6001 8118.3999 8118.3999 116600
11/8/2001 8118.3999 8416.7002 8095.8999 8363.29981 8363.29981 138800
11/9/2001 8285.79981 8285.79981 8192.40039 8222 8222 81400
11/12/2001 8222 8268.7002 7958.2002 8059.79981 8059.79981 96800
11/13/2001 8159.1001 8405.40039 8159.1001 8383.09961 8383.09961 116600
11/14/2001 8383.09961 8578.09961 8364.5 8463.59961 8463.59961 144000
11/15/2001 8463.59961 8611.09961 8389.40039 8500.29981 8500.29981 154600
11/16/2001 8500.29981 8550.5 8383.7002 8536.59961 8536.59961 128000
11/19/2001 8551.79981 8742.7002 8551.79981 8691.09961 8691.09961 102000
11/20/2001 8691.09961 8710.59961 8487.7002 8540.59961 8540.59961 110400
11/21/2001 8540.59961 8549.5 8387.90039 8425.40039 8425.40039 108000
11/22/2001 8450.59961 8542.29981 8450.59961 8506.09961 8506.09961 76000
11/23/2001 8506.09961 8577.29981 8430.29981 8531.7002 8531.7002 85400
11/26/2001 8531.7002 8651.79981 8523 8563.09961 8563.09961 98600
11/27/2001 8563.09961 8661.40039 8439 8439.29981 8439.29981 131400
11/28/2001 8439.29981 8518.90039 8332.79981 8348.29981 8348.29981 93000
11/29/2001 8348.29981 8415.79981 8233.29981 8272.90039 8272.90039 107000
11/30/2001 8272.90039 8364.7002 8226.79981 8364.7002 8364.7002 122400
12/3/2001 8302.90039 8302.90039 8131.6001 8302.90039 8302.90039 89800
12/4/2001 8336.59961 8514.59961 8336.59961 8514.59961 8514.59961 106800
12/5/2001 8552.59961 8825.5 8552.59961 8825.5 8825.5 141600
12/7/2001 8825.5 8876 8692.7002 8703.2002 8703.2002 115000
12/10/2001 8664.59961 8664.59961 8542.29981 8559.90039 8559.90039 76000
12/11/2001 8559.90039 8690.59961 8497.09961 8636.7002 8636.7002 116800
12/12/2001 8636.7002 8711.40039 8521.79981 8532.5 8532.5 97000
12/13/2001 8532.5 8587.09961 8319.5 8319.5 8319.5 98600
12/14/2001 8319.5 8363.29981 8256.5 8281.59961 8281.59961 93400
12/17/2001 8281.59961 8579.5 8278 8543.09961 8543.09961 85400
12/18/2001 8543.09961 8605 8459.79981 8474.09961 8474.09961 97000
12/19/2001 8474.09961 8526.79981 8272.7002 8327 8327 152000
12/20/2001 8263.79981 8263.79981 8129.2002 8232.79981 8232.79981 153400
12/21/2001 8232.79981 8318.29981 8099.5 8284.90039 8284.90039 153200
12/27/2001 8284.90039 8440.5 8268.2002 8434.90039 8434.90039 97400
12/28/2001 8434.90039 8519.7002 8397.59961 8397.59961 8397.59961 100800
1/2/2002 8397.59961 8446.59961 8247.7002 8377.09961 8377.09961 80800
1/3/2002 8408.79981 8575.79981 8408.79981 8554.7002 8554.7002 99400
1/4/2002 8554.7002 8608.5 8416.29981 8463.09961 8463.09961 125000
1/7/2002 8463.09961 8506.2002 8156.6001 8177.29981 8177.29981 143200
1/8/2002 8177.29981 8262.40039 8105.1001 8186.6001 8186.6001 126600
1/9/2002 8186.6001 8234.5 7968.5 8066.1001 8066.1001 121600
1/10/2002 8011.1001 8011.1001 7835.29981 7935.3999 7935.3999 153600
1/11/2002 7935.3999 8085.79981 7914 7983.1001 7983.1001 127400
1/14/2002 7944.79981 7944.79981 7759.7002 7800.29981 7800.29981 107200
1/15/2002 7800.29981 7975.29981 7737.7002 7948.7002 7948.7002 132000
1/16/2002 7905.2002 7905.2002 7783.1001 7804.1001 7804.1001 119600
1/17/2002 7848.5 8014.5 7848.5 7977.5 7977.5 120600
1/18/2002 7977.5 8021 7898.3999 8008.79981 8008.79981 99800
1/21/2002 8008.79981 8049.79981 7879.2002 7902.5 7902.5 63200
1/22/2002 7902.5 8090.3999 7825.8999 8033.1001 8033.1001 107800
1/23/2002 8033.1001 8078.29981 7926.6001 8078.29981 8078.29981 104800
1/24/2002 8078.29981 8232.79981 8045.6001 8213.29981 8213.29981 117500
1/25/2002 8213.29981 8228.5 8103.3999 8185 8185 89000
1/28/2002 8196.59961 8293.29981 8196.59961 8273.09961 8273.09961 100300
1/29/2002 8273.09961 8319.59961 8163.6001 8178.3999 8178.3999 96800
1/30/2002 8088.7002 8088.7002 7974 8019.7002 8019.7002 114100
1/31/2002 8019.7002 8140.29981 8006.7002 8050.3999 8050.3999 88400
2/1/2002 8067 8189.2002 8067 8171.1001 8171.1001 81200
2/4/2002 8122.29981 8122.29981 7986.2002 8014.29981 8014.29981 124500
2/5/2002 7966.3999 7966.3999 7778.5 7852.7002 7852.7002 118400
2/6/2002 7852.7002 7885.3999 7693.8999 7708.1001 7708.1001 128800
2/7/2002 7708.1001 7872.3999 7645.6001 7872.3999 7872.3999 116800
2/8/2002 7872.3999 7888.6001 7771.29981 7829.79981 7829.79981 83000
2/11/2002 7829.79981 7963.3999 7798.5 7819.7002 7819.7002 87200
2/12/2002 7819.7002 7913.2002 7718.5 7787.79981 7787.79981 112700
2/13/2002 7787.79981 7886.79981 7711.3999 7867.2002 7867.2002 113200
2/14/2002 7867.2002 8022.7002 7832.6001 8021.3999 8021.3999 137000
2/15/2002 8006.5 8024.6001 7917.5 7920.3999 7920.3999 127000
2/18/2002 7884.8999 7977.2002 7832.3999 7832.3999 7832.3999 86200
2/19/2002 7825.2002 7828.29981 7700.1001 7708.6001 7708.6001 113800
2/20/2002 7703.5 7783.7002 7646.6001 7716.3999 7716.3999 115200
2/21/2002 7804 7829.7002 7708.1001 7736.5 7736.5 99600
2/22/2002 7703.8999 7705.29981 7628 7662.3999 7662.3999 94200
2/25/2002 7713.7002 7780 7669.8999 7775.1001 7775.1001 67800
2/26/2002 7848.29981 7918.2002 7805.29981 7847 7847 96800
2/27/2002 7899.79981 8101.3999 7883.5 8101.3999 8101.3999 120200
2/28/2002 8038.5 8204.5 7984.2002 8135.5 8135.5 115600
3/1/2002 8118.3999 8254.40039 8083.79981 8230.7002 8230.7002 95400
3/4/2002 8312.59961 8395.2002 8299 8385 8385 127000
3/5/2002 8374 8413.5 8274.79981 8307.2002 8307.2002 110800
3/6/2002 8276.5 8346.09961 8230.79981 8320.5 8320.5 108000
3/7/2002 8374.5 8469 8332.2002 8382.2002 8382.2002 115800
3/8/2002 8355.5 8447.79981 8347.29981 8369.7002 8369.7002 120400
3/11/2002 8404.90039 8422.09961 8260.7002 8317.90039 8317.90039 103800
3/12/2002 8294.2002 8301.90039 8207.40039 8225.90039 8225.90039 100200
3/13/2002 8256 8313.90039 8177.79981 8199 8199 118800
3/14/2002 8178.6001 8272.40039 8178.5 8253.29981 8253.29981 86200
3/15/2002 8230 8321.90039 8183.2002 8318.79981 8318.79981 143400
3/18/2002 8358.40039 8409.29981 8336.40039 8394.7002 8394.7002 92800
3/19/2002 8403.7002 8471.29981 8391.2002 8471.29981 8471.29981 66800
3/20/2002 8437 8481.09961 8365.40039 8390.09961 8390.09961 82400
3/21/2002 8344.2002 8397.40039 8295.5 8334.40039 8334.40039 85200
3/22/2002 8381.40039 8411.40039 8304.5 8346 8346 66000
3/25/2002 8285.09961 8330.5 8166.29981 8167.2002 8167.2002 94400
3/26/2002 8144 8155.7002 8074.6001 8123.2002 8123.2002 161400
3/27/2002 8163.7002 8166.6001 8066 8158 8158 124000
3/28/2002 8155.8999 8291.09961 8154.5 8249.7002 8249.7002 69400
4/2/2002 8235.79981 8260.5 8145.7002 8202.09961 8202.09961 115000
4/3/2002 8170.79981 8265 8094.8999 8236.09961 8236.09961 98000
4/4/2002 8194.59961 8248.5 8126 8164.7002 8164.7002 91000
4/5/2002 8161.7002 8236.90039 8155.29981 8170.1001 8170.1001 91200
4/8/2002 8156.1001 8162.7002 7933.1001 7976.1001 7976.1001 117800
4/9/2002 8042.7002 8098.7002 8021.3999 8038.5 8038.5 104000
4/10/2002 8003.79981 8128.1001 7956.29981 8098.2002 8098.2002 93200
4/11/2002 8124 8146 7962.7002 7971.1001 7971.1001 118800
4/12/2002 8000 8057.7002 7958.6001 8027.29981 8027.29981 101800
4/15/2002 8032.79981 8122.79981 7979.8999 8116.8999 8116.8999 88000
4/16/2002 8136.7002 8353.5 8127.3999 8353.5 8353.5 127600
4/17/2002 8392.2002 8442.2002 8362.79981 8393.79981 8393.79981 115600
4/18/2002 8377.40039 8470.79981 8315.90039 8348.09961 8348.09961 104600
4/19/2002 8354.90039 8428.5 8289.09961 8420.40039 8420.40039 112000
4/22/2002 8359.29981 8392.40039 8311.5 8363.5 8363.5 83400
4/23/2002 8364.59961 8400.29981 8319.90039 8356.90039 8356.90039 96000
4/24/2002 8305.59961 8364.59961 8270 8325 8325 104600
4/25/2002 8272.90039 8311 8133.6001 8171.1001 8171.1001 119400
4/26/2002 8214.2002 8270.5 8152.5 8182 8182 102800
4/29/2002 8152.5 8181.8999 8042.2002 8146.29981 8146.29981 85000
4/30/2002 8120.79981 8183.3999 8063.29981 8154.3999 8154.3999 115200
5/2/2002 8202.2002 8229.7002 8014.5 8048 8048 120200
5/3/2002 8025 8118.7002 7970.8999 8019 8019 140000
5/6/2002 8041.2002 8055.8999 7945.8999 7945.8999 7945.8999 77200
5/7/2002 7881.8999 7954.3999 7788.1001 7910.7002 7910.7002 129400
5/8/2002 7984.5 8093.79981 7970.7002 8087.8999 8087.8999 140000
5/9/2002 8148.79981 8165.29981 8030.29981 8041.3999 8041.3999 105600
5/10/2002 8026.8999 8032.6001 7869.29981 7897.1001 7897.1001 108000
5/13/2002 7891.29981 8020.2002 7810.7002 7998.1001 7998.1001 86000
5/14/2002 8026.3999 8133.5 7965.79981 8103.6001 8103.6001 98400
5/15/2002 8134.79981 8166.3999 8059.6001 8162.1001 8162.1001 100000
5/16/2002 8118.5 8168.8999 8066.7002 8088.1001 8088.1001 128400
5/17/2002 8137.1001 8193.40039 8083.8999 8090.6001 8090.6001 114400
5/20/2002 8108.7002 8122.8999 7979.6001 8000 8000 63200
5/21/2002 7974.2002 8039.8999 7939.6001 7950 7950 94600
5/22/2002 7919.8999 7942.7002 7837.29981 7857.1001 7857.1001 120200
5/23/2002 7890.5 7931.1001 7833.8999 7902.1001 7902.1001 107400
5/24/2002 7945.1001 7985.2002 7926.6001 7950.2002 7950.2002 75000
5/27/2002 7925.8999 8024.2002 7925.8999 7993 7993 52000
5/28/2002 8023.29981 8054.7002 7903.1001 7925.1001 7925.1001 80200
5/29/2002 7920.1001 7979.7002 7911 7946.7002 7946.7002 96400
5/30/2002 7935.3999 7950.5 7809.7002 7854.79981 7854.79981 92400
5/31/2002 7884.5 7957.1001 7845.79981 7949.8999 7949.8999 106800
6/3/2002 7917.5 8016.79981 7890.3999 7899.7002 7899.7002 82600
6/4/2002 7827.6001 7829.1001 7660.79981 7667 7667 116800
6/5/2002 7726.2002 7727.7002 7588.6001 7619.1001 7619.1001 92600
6/6/2002 7665.1001 7703.7002 7554.79981 7577.5 7577.5 107800
6/7/2002 7473 7495 7399.6001 7480.6001 7480.6001 171400
6/10/2002 7542.6001 7549.6001 7440.3999 7483.1001 7483.1001 75200
6/11/2002 7510.8999 7571.1001 7430.29981 7553.8999 7553.8999 109000
6/12/2002 7439.8999 7485 7381 7387.6001 7387.6001 111200
6/13/2002 7452.2002 7488.6001 7276.6001 7296.5 7296.5 108000
6/14/2002 7286.5 7286.5 7014.2002 7128.2002 7128.2002 136600
6/17/2002 7180.2002 7333 7151.8999 7333 7333 94800
6/18/2002 7390.8999 7398.2002 7276.79981 7350.79981 7350.79981 111600
6/19/2002 7231.29981 7247.7002 7161.1001 7212.7002 7212.7002 101200
6/20/2002 7144.1001 7192.79981 7038.79981 7060.29981 7060.29981 101000
6/21/2002 6971.2002 7056 6850.3999 6925.5 6925.5 172600
6/24/2002 6894.7002 6946.7002 6638.6001 6651.3999 6651.3999 134800
6/25/2002 6759 6836.3999 6729.2002 6773.6001 6773.6001 150400
6/26/2002 6716.1001 6716.1001 6433.6001 6683.3999 6683.3999 154400
6/27/2002 6797.79981 6802.29981 6644.5 6695.79981 6695.79981 165800
6/28/2002 6810.29981 6933 6799.5 6913 6913 152400
7/1/2002 6851.3999 6999.29981 6796.1001 6893.6001 6893.6001 113400
7/2/2002 6794.2002 6837.5 6713.3999 6713.3999 6713.3999 132000
7/3/2002 6738.7002 6807.2002 6579.7002 6592.2002 6592.2002 128200
7/4/2002 6685.6001 6717 6635.29981 6686.6001 6686.6001 96600
7/5/2002 6752.6001 7078.3999 6744.79981 7078.3999 7078.3999 157800
7/8/2002 7009.79981 7165.1001 6996.8999 7133.79981 7133.79981 110000
7/9/2002 7110.29981 7164.6001 6927.79981 6997.7002 6997.7002 117400
7/10/2002 6915.2002 6997.3999 6838.8999 6858.29981 6858.29981 103000
7/11/2002 6737.29981 6776 6631.1001 6637.7002 6637.7002 117800
7/12/2002 6800 6831.8999 6633.29981 6724.6001 6724.6001 101400
7/15/2002 6726.8999 6777.2002 6408.29981 6420.8999 6420.8999 108400
7/16/2002 6557.29981 6579.6001 6271.79981 6421.2002 6421.2002 163800
7/17/2002 6411.8999 6729.3999 6379.79981 6660.6001 6660.6001 153400
7/18/2002 6703.5 6861.7002 6639.6001 6751.6001 6751.6001 194800
7/19/2002 6659.3999 6659.3999 6420.3999 6420.3999 6420.3999 142400
7/22/2002 6374 6458.5 6251.8999 6251.8999 6251.8999 134800
7/23/2002 6309.3999 6433.29981 6105.79981 6158.6001 6158.6001 170000
7/24/2002 6074.29981 6179.2002 5824.2002 6004.5 6004.5 262600
7/25/2002 6365.5 6369 6166.5 6310.1001 6310.1001 197400
7/26/2002 6239.6001 6313.5 6118.3999 6303.3999 6303.3999 142800
7/29/2002 6361.8999 6659.79981 6260.1001 6659.79981 6659.79981 136600
7/30/2002 6672.79981 6743.5 6322.29981 6322.29981 6322.29981 192000
7/31/2002 6369 6507.5 6213.79981 6249.29981 6249.29981 194400
8/1/2002 6250.3999 6364 6037.6001 6074.8999 6074.8999 149800
8/2/2002 6089.3999 6146.8999 6029.29981 6114.1001 6114.1001 133200
8/5/2002 6145.3999 6176.6001 5963.2002 5963.2002 5963.2002 110400
8/6/2002 5879.3999 6220.8999 5815.6001 6168.6001 6168.6001 156200
8/7/2002 6209 6269 6058.8999 6091.7002 6091.7002 180600
8/8/2002 6184.8999 6421.7002 6172.2002 6396.1001 6396.1001 165200
8/9/2002 6453.5 6495.7002 6321 6400.29981 6400.29981 124800
8/12/2002 6375.3999 6384.5 6207.3999 6221.1001 6221.1001 64000
8/13/2002 6235.2002 6280.6001 6136.8999 6271.3999 6271.3999 80600
8/14/2002 6137.1001 6247.1001 6086.5 6104.6001 6104.6001 84400
8/16/2002 6278 6345.7002 6175.2002 6326.6001 6326.6001 120200
8/19/2002 6268.1001 6583.5 6259 6583 6583 86000
8/20/2002 6556.2002 6606.29981 6453.79981 6466.29981 6466.29981 80400
8/21/2002 6442.8999 6624.7002 6431.2002 6528.1001 6528.1001 95600
8/22/2002 6575.79981 6683.5 6539.7002 6678.79981 6678.79981 94800
8/23/2002 6688.5 6707.5 6566.1001 6590.1001 6590.1001 85400
8/26/2002 6538.8999 6650.29981 6515.3999 6534.1001 6534.1001 42600
8/27/2002 6594.5 6727.2002 6552.7002 6703.1001 6703.1001 99000
8/28/2002 6613.2002 6617.3999 6460.29981 6472.7002 6472.7002 86200
8/29/2002 6477.7002 6482.79981 6332.3999 6370.8999 6370.8999 94400
8/30/2002 6422.7002 6450.29981 6316.1001 6435.7002 6435.7002 120800
9/2/2002 6433 6433 6327.1001 6341.29981 6341.29981 55800
9/3/2002 6312 6315.29981 6141.2002 6141.8999 6141.8999 114000
9/4/2002 6098.5 6211.6001 6040.3999 6165.1001 6165.1001 101400
9/5/2002 6225 6230.79981 5989.79981 6080.3999 6080.3999 138800
9/6/2002 6079.8999 6261.6001 6020 6261.6001 6261.6001 83200
9/9/2002 6218.1001 6232 6115 6143.29981 6143.29981 82600
9/10/2002 6197.79981 6325.3999 6191.8999 6295.7002 6295.7002 73600
9/11/2002 6339.3999 6514.5 6257.2002 6492 6492 110800
9/12/2002 6395.29981 6435.8999 6242.79981 6251.1001 6251.1001 93000
9/13/2002 6246.6001 6250.79981 6045.3999 6141.29981 6141.29981 137000
9/16/2002 6166.8999 6205 6063.2002 6087 6087 70400
9/17/2002 6250.7002 6280.2002 6071.7002 6082 6082 125800
9/18/2002 6011.5 6020.79981 5898.7002 5905.5 5905.5 146800
9/19/2002 5930.1001 5992.5 5814.5 5819 5819 131800
9/20/2002 5785.29981 5861.29981 5715.29981 5761.1001 5761.1001 198400
9/23/2002 5761 5845 5520.29981 5580.1001 5580.1001 157600
9/24/2002 5571.6001 5637.2002 5358.6001 5390.8999 5390.8999 158800
9/25/2002 5318.3999 5545.2002 5293.5 5447.3999 5447.3999 149200
9/26/2002 5557.5 5682.3999 5488.1001 5682.3999 5682.3999 132400
9/27/2002 5654.1001 5716.79981 5573.6001 5630.6001 5630.6001 108200
9/30/2002 5475.79981 5493 5304.7002 5431.7002 5431.7002 158600
10/1/2002 5477.2002 5484.3999 5324.79981 5368.6001 5368.6001 140000
10/2/2002 5518 5614.3999 5454.7002 5614.3999 5614.3999 154600
10/3/2002 5510.3999 5679.6001 5497.6001 5551.7002 5551.7002 113400
10/4/2002 5540.8999 5629.3999 5470.6001 5499.2002 5499.2002 136800
10/7/2002 5426.3999 5544.6001 5375.6001 5464.29981 5464.29981 120200
10/8/2002 5485.29981 5599.3999 5432.3999 5454.1001 5454.1001 147000
10/9/2002 5489.3999 5516.7002 5333.29981 5364.5 5364.5 151400
10/10/2002 5294.79981 5462.6001 5266.8999 5447.6001 5447.6001 173000
10/11/2002 5482.1001 5665.6001 5471.1001 5661 5661 173000
10/14/2002 5641.7002 5742.29981 5568.29981 5603.29981 5603.29981 124600
10/15/2002 5670.8999 5898.6001 5665.6001 5889.3999 5889.3999 164400
10/16/2002 5813.3999 6014.8999 5808.79981 5865.3999 5865.3999 153600
10/17/2002 5943.6001 6074.1001 5930.3999 6023.5 6023.5 176000
10/18/2002 6105.2002 6123.7002 5874.29981 6010.79981 6010.79981 155400
10/21/2002 5998.2002 6064.3999 5926.8999 6031.3999 6031.3999 90000
10/22/2002 6075.8999 6146 6009.7002 6040.79981 6040.79981 139400
10/23/2002 6058.7002 6132.7002 5878.5 5881.3999 5881.3999 117600
10/24/2002 5972.2002 6054.2002 5936.29981 6054.2002 6054.2002 109200
10/25/2002 5964.3999 6092.5 5907.3999 6092.5 6092.5 126200
10/28/2002 6164.1001 6262 6151.3999 6164.6001 6164.6001 129600
10/29/2002 6110.6001 6200.8999 6005.8999 6005.8999 6005.8999 138400
10/30/2002 6087.79981 6091.6001 5944.29981 6038.1001 6038.1001 126800
10/31/2002 6073.5 6186.8999 6028.5 6139.3999 6139.3999 146800
11/4/2002 6271.7002 6366.2002 6223.7002 6366.2002 6366.2002 170400
11/5/2002 6321.1001 6394.7002 6257.3999 6369.1001 6369.1001 134200
11/6/2002 6449.7002 6459.8999 6238.5 6319.1001 6319.1001 150000
11/7/2002 6339.29981 6378.2002 6096.3999 6115.6001 6115.6001 151600
11/8/2002 6031.2002 6168.8999 6031.2002 6074.2002 6074.2002 115800
11/11/2002 6069.1001 6110.3999 5978.6001 6060 6060 83400
11/12/2002 6068.6001 6161.79981 6053.29981 6141.8999 6141.8999 120200
11/13/2002 6096.1001 6133.5 6010.79981 6133.5 6133.5 111000
11/14/2002 6148.7002 6326.5 6051.7002 6271.7002 6271.7002 132200
11/15/2002 6317.6001 6358.5 6250.79981 6250.79981 6250.79981 114400
11/18/2002 6251.6001 6391.79981 6250.6001 6356.29981 6356.29981 96800
11/19/2002 6303.3999 6321.79981 6267.8999 6299.29981 6299.29981 79200
11/20/2002 6313.1001 6350 6183 6264.29981 6264.29981 103600
11/21/2002 6350.7002 6508.5 6344.29981 6498.8999 6498.8999 138400
11/22/2002 6502.6001 6560 6444.6001 6539.2002 6539.2002 109000
11/25/2002 6581 6632.7002 6527.1001 6580.7002 6580.7002 104800
11/26/2002 6596.79981 6605.5 6449.2002 6471.5 6471.5 136400
11/27/2002 6441.8999 6700.1001 6420.2002 6700.1001 6700.1001 124800
11/28/2002 6708.2002 6766.79981 6650.3999 6704.1001 6704.1001 91200
11/29/2002 6709 6760.8999 6652.29981 6685.6001 6685.6001 121200
12/2/2002 6659.6001 6848.79981 6657.5 6736.29981 6736.29981 134400
12/3/2002 6722.8999 6772.6001 6582.3999 6582.3999 6582.3999 117200
12/4/2002 6570.1001 6584.8999 6499.8999 6512.79981 6512.79981 125600
12/5/2002 6563.3999 6656 6405.2002 6425.29981 6425.29981 132400
12/9/2002 6380.5 6454.3999 6275.79981 6291 6291 142600
12/10/2002 6263.8999 6371.2002 6261.8999 6332.1001 6332.1001 109400
12/11/2002 6385.79981 6398.1001 6284.79981 6371.5 6371.5 124800
12/12/2002 6381.5 6385.5 6232.3999 6251.6001 6251.6001 117000
12/13/2002 6272.8999 6274.3999 6094.29981 6120.6001 6120.6001 135800
12/16/2002 6091.2002 6318.3999 6068.7002 6311.3999 6311.3999 100800
12/17/2002 6329.2002 6342.6001 6226.3999 6266.6001 6266.6001 101000
12/18/2002 6253.5 6270.3999 6149.8999 6155.79981 6155.79981 101200
12/19/2002 6205.1001 6249.79981 6074.1001 6168.29981 6168.29981 132000
12/20/2002 6208.6001 6253.3999 6131.8999 6208 6208 197000
12/23/2002 6214.29981 6250.79981 6178.7002 6240.2002 6240.2002 73600
12/27/2002 6147.8999 6211.6001 6081.29981 6081.29981 6081.29981 81600
12/30/2002 6037.7002 6065 5981.1001 6036.8999 6036.8999 89600
1/2/2003 6050.6001 6284 6032.6001 6284 6284 90400
1/3/2003 6285.3999 6331 6208.5 6237.29981 6237.29981 84000
1/7/2003 6349.8999 6385.29981 6299.2002 6349.29981 6349.29981 125600
1/8/2003 6315.6001 6466.29981 6309.79981 6377.2002 6377.2002 152600
1/9/2003 6330.6001 6446.79981 6237.3999 6433 6433 121000
1/10/2003 6414.3999 6475.6001 6347 6438.8999 6438.8999 142800
1/13/2003 6469.8999 6576.2002 6467.7002 6534.7002 6534.7002 133600
1/14/2003 6564.8999 6589.2002 6503.8999 6589.2002 6589.2002 118600
1/15/2003 6619.2002 6645.5 6544.29981 6566.79981 6566.79981 155800
1/16/2003 6508.5 6610.6001 6498.5 6610.6001 6610.6001 133600
1/17/2003 6558.5 6570.79981 6422 6458.2002 6458.2002 161200
1/20/2003 6408.29981 6483.5 6387.1001 6390.79981 6390.79981 91200
1/21/2003 6443.8999 6502.29981 6338.1001 6346.29981 6346.29981 112600
1/22/2003 6337.7002 6352.6001 6227.1001 6249.7002 6249.7002 164800
1/23/2003 6314.2002 6383.6001 6274 6310.2002 6310.2002 138400
1/24/2003 6341 6378.2002 6261.79981 6268.8999 6268.8999 128200
1/27/2003 6230.5 6235 6022.3999 6022.3999 6022.3999 166400
1/28/2003 6069.2002 6086.8999 5918.1001 5955.3999 5955.3999 164800
1/29/2003 5964.7002 5964.7002 5789.79981 5941 5941 173400
1/30/2003 5959.2002 6039.1001 5935.2002 6019.6001 6019.6001 173200
1/31/2003 5911.79981 5967.6001 5888.7002 5947.7002 5947.7002 172200
2/3/2003 5989.3999 6042.79981 5977.3999 6017.2002 6017.2002 104400
2/4/2003 6009.7002 6010.8999 5872.5 5872.8999 5872.8999 116800
2/5/2003 5886 6002.6001 5816.6001 6002.6001 6002.6001 188000
2/6/2003 5907.6001 5975.3999 5828.2002 5885.6001 5885.6001 124200
2/7/2003 5898.1001 5898.1001 5782.29981 5809.29981 5809.29981 108600
2/10/2003 5821.5 5830.2002 5741.8999 5787.6001 5787.6001 104400
2/11/2003 5846.5 5932.6001 5837.3999 5923.29981 5923.29981 114400
2/12/2003 5871.29981 5879.3999 5822 5840.2002 5840.2002 107400
2/13/2003 5793.3999 5899.2002 5765.1001 5817.6001 5817.6001 116800
2/14/2003 5840.6001 6031.6001 5831 5972.79981 5972.79981 105200
2/17/2003 6052 6106.29981 6040.29981 6082.8999 6082.8999 80000
2/18/2003 6080.7002 6186.8999 6048 6165 6165 120400
2/19/2003 6136.2002 6148.3999 6036.79981 6036.79981 6036.79981 119200
2/20/2003 6065.79981 6123.8999 5956.8999 5989.29981 5989.29981 116800
2/21/2003 5981.5 6043.2002 5941.5 6043.2002 6043.2002 93600
2/24/2003 6065 6073.3999 5952.1001 5952.1001 5952.1001 96400
2/25/2003 5911.79981 5924.29981 5793.7002 5803.2002 5803.2002 134200
2/26/2003 5878.5 5896.6001 5749.29981 5782 5782 144600
2/27/2003 5813.3999 5903.1001 5771.5 5887.7002 5887.7002 134800
2/28/2003 5873.79981 5999.3999 5834.1001 5999.3999 5999.3999 130200
3/3/2003 6025.7002 6112.79981 5979.29981 5987.2002 5987.2002 108800
3/4/2003 5953.1001 5953.1001 5820 5861.79981 5861.79981 105000
3/5/2003 5823.7002 5892.2002 5799.29981 5879.79981 5879.79981 96600
3/6/2003 5886.6001 5909.5 5804.3999 5816.8999 5816.8999 121400
3/7/2003 5798.3999 5812.5 5711.3999 5716.5 5716.5 157200
3/10/2003 5749.3999 5756 5569.3999 5569.3999 5569.3999 135400
3/11/2003 5593.29981 5653.79981 5534.5 5606.3999 5606.3999 150000
3/12/2003 5630.29981 5637.5 5447.7002 5452.3999 5452.3999 171200
3/13/2003 5509.8999 5670.7002 5509.6001 5670.7002 5670.7002 144200
3/14/2003 5721.79981 5905.29981 5707.79981 5904.8999 5904.8999 188600
3/17/2003 5744.79981 6102.79981 5719.8999 6064.5 6064.5 188400
3/18/2003 6084.2002 6206.8999 6039.8999 6089.6001 6089.6001 236000
3/19/2003 6128.79981 6258.3999 6075.29981 6171.29981 6171.29981 142200
3/20/2003 6127 6192.5 6038.79981 6102.1001 6102.1001 137600
3/21/2003 6153.7002 6258.5 6135.6001 6258 6258 201600
3/24/2003 6162.1001 6169.5 5989 6005 6005 125000
3/25/2003 5965.2002 6146.79981 5882.1001 6123.79981 6123.79981 155000
3/26/2003 6168.7002 6228.6001 6085.7002 6142.79981 6142.79981 139000
3/27/2003 6064.1001 6101.5 5999.1001 6022.3999 6022.3999 114000
3/28/2003 6049 6064.8999 5942.8999 6029.2002 6029.2002 96000
3/31/2003 5919.5 5921.1001 5828.6001 5870.5 5870.5 132400
4/1/2003 5900.79981 5965.7002 5893.29981 5953.2002 5953.2002 113800
4/2/2003 6030.8999 6186.6001 6028.7002 6174.5 6174.5 147000
4/3/2003 6198 6302.2002 6158.7002 6238 6238 173200
4/4/2003 6230.1001 6361 6178.2002 6324.1001 6324.1001 163200
4/7/2003 6476.1001 6567.1001 6434.3999 6454.2002 6454.2002 208600
4/8/2003 6387 6478.3999 6378.5 6397.29981 6397.29981 153800
4/9/2003 6357.79981 6541.8999 6321.29981 6468.5 6468.5 187200
4/10/2003 6375.3999 6474.29981 6366.8999 6407.79981 6407.79981 130400
4/11/2003 6437.5 6511.5 6426.5 6442.29981 6442.29981 142400
4/14/2003 6425.6001 6506 6377.5 6488.6001 6488.6001 98400
4/15/2003 6534 6590 6470.7002 6560.79981 6560.79981 107200
4/16/2003 6603 6629.2002 6498.6001 6503.1001 6503.1001 116600
4/17/2003 6458.6001 6575.3999 6441.79981 6574.3999 6574.3999 76200
4/22/2003 6546.3999 6592 6492.8999 6577.6001 6577.6001 86600
4/23/2003 6647 6667.2002 6543.79981 6587.3999 6587.3999 135200
4/24/2003 6575.3999 6642.5 6517.6001 6526.8999 6526.8999 178800
4/25/2003 6529.3999 6567.79981 6454.6001 6492.5 6492.5 99000
4/28/2003 6466.5 6620.1001 6453.3999 6607.79981 6607.79981 122400
4/29/2003 6641.6001 6674.7002 6557.2002 6557.2002 6557.2002 165200
4/30/2003 6576.29981 6598.29981 6489.5 6489.5 6489.5 171000
5/2/2003 6471.8999 6474 6339.29981 6456.3999 6456.3999 180200
5/5/2003 6503.3999 6563.7002 6474.8999 6491.29981 6491.29981 93600
5/6/2003 6486.6001 6576.7002 6470 6568.7002 6568.7002 145200
5/7/2003 6550.5 6578.1001 6405.8999 6429 6429 168200
5/8/2003 6441.1001 6448.6001 6293.8999 6300.5 6300.5 147800
5/9/2003 6336.29981 6390 6259.8999 6387.79981 6387.79981 125400
5/12/2003 6428.79981 6430.79981 6315.1001 6395 6395 107400
5/13/2003 6415.3999 6441.3999 6331.29981 6376 6376 122600
5/14/2003 6353.8999 6445 6346.79981 6363.3999 6363.3999 135400
5/15/2003 6368.29981 6431.79981 6340.1001 6413.79981 6413.79981 92400
5/16/2003 6419.79981 6488.29981 6394.3999 6481.5 6481.5 107200
5/19/2003 6421.8999 6429.6001 6269.1001 6279.6001 6279.6001 111600
5/20/2003 6296.6001 6344.5 6234.5 6298.1001 6298.1001 116000
5/21/2003 6302.5 6308.6001 6177.79981 6198.8999 6198.8999 137200
5/22/2003 6252.8999 6317.8999 6214.29981 6317.8999 6317.8999 109000
5/23/2003 6346.7002 6377.1001 6287 6346.2002 6346.2002 96800
5/26/2003 6367.6001 6405.7002 6331.29981 6338.2002 6338.2002 50600
5/27/2003 6332.7002 6379.1001 6252 6363.6001 6363.6001 90600
5/28/2003 6413.29981 6476.5 6402.6001 6472.8999 6472.8999 153400
5/29/2003 6442.6001 6532.6001 6439.29981 6483 6483 108400
5/30/2003 6470.2002 6558.5 6438.7002 6508.5 6508.5 154000
6/2/2003 6551.5 6618.7002 6542.3999 6595.3999 6595.3999 135200
6/3/2003 6526.3999 6562.8999 6491.7002 6562.8999 6562.8999 126400
6/4/2003 6593.6001 6658 6561.6001 6637.7002 6637.7002 144000
6/5/2003 6658.3999 6679.3999 6563.5 6591.1001 6591.1001 136600
6/6/2003 6622.29981 6728.7002 6622.2002 6717.7002 6717.7002 144400
6/9/2003 6672.29981 6703.7002 6635.5 6670.1001 6670.1001 74400
6/10/2003 6642.79981 6726.7002 6635.1001 6696.79981 6696.79981 110000
6/11/2003 6721.29981 6791.2002 6676.8999 6791.2002 6791.2002 144400
6/12/2003 6801 6858.8999 6795.6001 6849.1001 6849.1001 149800
6/13/2003 6855.7002 6936.3999 6813.79981 6857.2002 6857.2002 144600
6/16/2003 6812.8999 6960.8999 6787.8999 6960.8999 6960.8999 129600
6/17/2003 7011.1001 7032.29981 6940.3999 6977.1001 6977.1001 171200
6/18/2003 6979.79981 7030.3999 6958.6001 7015.79981 7015.79981 139600
6/19/2003 7008.7002 7019.79981 6900.3999 6908.6001 6908.6001 153600
6/20/2003 6902 7081.6001 6883.2002 7081.6001 7081.6001 210400
6/23/2003 6963.2002 7019.3999 6906.8999 6919.7002 6919.7002 117800
6/24/2003 6925.8999 6953.6001 6853.29981 6871.3999 6871.3999 127200
6/25/2003 6908.3999 6953.29981 6869.1001 6941.29981 6941.29981 154400
6/26/2003 6885.5 6972.7002 6877.29981 6944.6001 6944.6001 103200
6/27/2003 6986.6001 6999.7002 6918.6001 6970.1001 6970.1001 102200
6/30/2003 6953 6993.6001 6844.79981 6862 6862 178400
7/1/2003 6877.5 6883.29981 6735.29981 6739.1001 6739.1001 165200
7/2/2003 6826.5 6866.7002 6809.5 6830.8999 6830.8999 143000
7/3/2003 6848.79981 6872 6735.7002 6795.29981 6795.29981 140400
7/4/2003 6776.2002 6830.1001 6771.2002 6800.3999 6800.3999 74600
7/7/2003 6830.2002 6964.5 6830.2002 6944.6001 6944.6001 140000
7/8/2003 6948.5 7006.29981 6919.8999 6965.7002 6965.7002 134200
7/9/2003 6967.2002 6989.29981 6890.79981 6915.7002 6915.7002 125200
7/10/2003 6900.7002 6910.2002 6835.29981 6838.5 6838.5 116000
7/11/2003 6816 6968.6001 6813.8999 6968.6001 6968.6001 99600
7/14/2003 6993.1001 7062.79981 6953.3999 7046 7046 109200
7/15/2003 7020 7051.6001 6971.7002 7000 7000 135400
7/16/2003 7022.7002 7053.79981 6917 6932.79981 6932.79981 134000
7/17/2003 6931.6001 6964.79981 6889.1001 6945.29981 6945.29981 116800
7/18/2003 6934.7002 6965.3999 6887.8999 6900.3999 6900.3999 128800
7/21/2003 6943.5 6960.6001 6800.29981 6825.2002 6825.2002 93200
7/22/2003 6842.1001 6882.5 6811.3999 6862.3999 6862.3999 93000
7/23/2003 6894.8999 6902.6001 6833.1001 6868 6868 137000
7/24/2003 6893 6989 6870.79981 6981.1001 6981.1001 147200
7/25/2003 6935.79981 6969 6874.6001 6903.79981 6903.79981 82600
7/28/2003 6969.29981 7021.8999 6962.3999 6996.7002 6996.7002 92600
7/29/2003 6970.29981 7034.5 6879 6924 6924 105600
7/30/2003 6925.1001 7010.1001 6917.3999 6984.29981 6984.29981 115600
7/31/2003 7013.29981 7067.8999 6941 7061.7002 7061.7002 174000
8/1/2003 7027.79981 7081 6973.3999 6995.3999 6995.3999 114800
8/4/2003 6987 7036.1001 6919.8999 6945 6945 92400
8/5/2003 6978.1001 7018.29981 6960.6001 6991.29981 6991.29981 95000
8/6/2003 6942 6957.79981 6897.3999 6924.29981 6924.29981 125000
8/7/2003 6950.79981 6950.79981 6876.79981 6900.29981 6900.29981 97000
8/8/2003 6941.2002 6978.79981 6896.3999 6930.79981 6930.79981 80400
8/11/2003 6944.3999 6977.3999 6930.2002 6965.3999 6965.3999 61200
8/12/2003 6975.5 7019.7002 6958.5 7015.29981 7015.29981 66200
8/13/2003 7047 7062.8999 6969.2002 6998.2002 6998.2002 77200
8/14/2003 7019.7002 7110.29981 7011.29981 7110.29981 7110.29981 107200
8/18/2003 7140.1001 7185 7127.5 7170.7002 7170.7002 107000
8/19/2003 7192.8999 7221.5 7159.3999 7192.3999 7192.3999 92600
8/20/2003 7179.3999 7195.29981 7146.7002 7179.79981 7179.79981 73800
8/21/2003 7190.7002 7238.79981 7189.79981 7214.8999 7214.8999 93000
8/22/2003 7204.6001 7258.8999 7185 7205.8999 7205.8999 70000
8/25/2003 7190 7190.29981 7148.8999 7166.3999 7166.3999 49600
8/26/2003 7178 7214.7002 7111.2002 7130 7130 66600
8/27/2003 7170.79981 7173.5 7107.6001 7143.29981 7143.29981 70200
8/28/2003 7143.2002 7207.1001 7138.2002 7175.1001 7175.1001 80600
8/29/2003 7199.79981 7213.1001 7104 7111.29981 7111.29981 115800
9/1/2003 7156.3999 7202.3999 7145.79981 7194.3999 7194.3999 67200
9/2/2003 7197.1001 7220.8999 7162.79981 7203.8999 7203.8999 83800
9/3/2003 7226.6001 7312.2002 7226.6001 7291.7002 7291.7002 148200
9/4/2003 7273.79981 7298 7248.8999 7265.7002 7265.7002 99400
9/5/2003 7263.5 7286 7203.79981 7230.6001 7230.6001 91400
9/8/2003 7244 7300.2002 7234.1001 7287 7287 88000
9/9/2003 7312.29981 7315.3999 7203.8999 7220 7220 95800
9/10/2003 7198 7212.1001 7095 7116 7116 131000
9/11/2003 7102 7160.29981 7081.7002 7113.3999 7113.3999 89200
9/12/2003 7142.5 7145.3999 7018.7002 7022.8999 7022.8999 116600
9/15/2003 7055.6001 7086.8999 7031.5 7057.6001 7057.6001 92800
9/16/2003 7071.6001 7132.2002 7046.79981 7132 7132 92600
9/17/2003 7167.3999 7183 7139 7146.7002 7146.7002 115800
9/18/2003 7144.8999 7195.7002 7130.79981 7195.7002 7195.7002 143000
9/19/2003 7213.5 7218.7002 7090.2002 7102.7002 7102.7002 209400
9/22/2003 7068 7069.2002 6935.3999 6953.29981 6953.29981 138200
9/23/2003 6985.8999 6986 6876.5 6953.1001 6953.1001 151400
9/24/2003 6989 6996.6001 6892.3999 6909 6909 146800
9/25/2003 6850.2002 6895.7002 6826.79981 6895.7002 6895.7002 152000
9/26/2003 6870.5 6891.1001 6790.5 6809.3999 6809.3999 151600
9/29/2003 6812.1001 6836.29981 6738.5 6772 6772 103600
9/30/2003 6798.79981 6798.79981 6664.7002 6703.6001 6703.6001 171800
10/1/2003 6722.29981 6751 6701.7002 6751 6751 137400
10/2/2003 6828.1001 6840.7002 6733.6001 6762.3999 6762.3999 143600
10/3/2003 6768.79981 6922.29981 6767.2002 6922.29981 6922.29981 144800
10/6/2003 6911 6918.6001 6868.7002 6894.2002 6894.2002 110400
10/7/2003 6908.7002 6908.7002 6839.5 6894.1001 6894.1001 100400
10/8/2003 6867.7002 6957.3999 6854.29981 6924.29981 6924.29981 121600
10/9/2003 6940 7019.1001 6894.29981 7019.1001 7019.1001 122400
10/10/2003 7013.2002 7041.29981 6951 6974.7002 6974.7002 133200
10/13/2003 6997 7065.2002 6993.5 7063.1001 7063.1001 81600
10/14/2003 7078.29981 7082.7002 7017.6001 7040.7002 7040.7002 88000
10/15/2003 7053.7002 7106.79981 7034.1001 7043.5 7043.5 123400
10/16/2003 7027.2002 7086.2002 7014.3999 7034.29981 7034.29981 107600
10/17/2003 7053.7002 7067.29981 6973.7002 6993.6001 6993.6001 105000
10/20/2003 6971.8999 7014.8999 6960.79981 6984.79981 6984.79981 96800
10/21/2003 7017.29981 7039.5 6977.2002 7007.3999 7007.3999 98800
10/22/2003 7003.79981 7028.6001 6914.6001 6914.6001 6914.6001 107200
10/23/2003 6860.2002 6893.3999 6812.79981 6879.8999 6879.8999 119000
10/24/2003 6876.7002 6895.5 6827.79981 6869 6869 81000
10/27/2003 6907 6966.2002 6898.3999 6951 6951 86600
10/28/2003 6961.6001 7028.8999 6957.8999 7023.79981 7023.79981 118000
10/29/2003 7064.2002 7070.2002 7010.3999 7030.3999 7030.3999 80000
10/30/2003 7017.7002 7152.79981 7009.8999 7119.1001 7119.1001 175400
10/31/2003 7079.79981 7143.2002 7072.2002 7129.5 7129.5 156400
11/3/2003 7138.2002 7216.1001 7137.1001 7215.29981 7215.29981 142600
11/4/2003 7204.7002 7239.3999 7181.1001 7199.7002 7199.7002 157400
11/5/2003 7182.8999 7210.8999 7148.79981 7196.1001 7196.1001 114000
11/6/2003 7193.2002 7254.5 7153.8999 7228.1001 7228.1001 145200
11/7/2003 7247.8999 7302.29981 7246.2002 7267.79981 7267.79981 119400
11/10/2003 7239 7276.1001 7211.3999 7222.8999 7222.8999 94200
11/11/2003 7198.79981 7199 7163.7002 7191.3999 7191.3999 88200
11/12/2003 7194.3999 7246.7002 7176.6001 7246.7002 7246.7002 96600
11/13/2003 7284.1001 7318.8999 7235.29981 7258.79981 7258.79981 140200
11/14/2003 7259 7311 7251.29981 7293.79981 7293.79981 117000
11/17/2003 7226 7226.79981 7123.2002 7134 7134 113800
11/18/2003 7185.2002 7185.2002 7088.7002 7127.29981 7127.29981 121600
11/19/2003 7065.8999 7139.8999 7038 7131.5 7131.5 140600
11/20/2003 7161.29981 7161.29981 7028.2002 7111.6001 7111.6001 144200
11/21/2003 7096.3999 7151.79981 7082.7002 7145 7145 117400
11/24/2003 7163.2002 7245.8999 7143.5 7243.79981 7243.79981 116000
11/25/2003 7259.8999 7272.29981 7218 7251.8999 7251.8999 122600
11/26/2003 7231.29981 7288.2002 7226.1001 7227.3999 7227.3999 124200
11/27/2003 7245.1001 7262.6001 7232.6001 7249.8999 7249.8999 61200
11/28/2003 7244.6001 7272.5 7186.2002 7252.5 7252.5 104200
12/1/2003 7284.6001 7373.5 7280.8999 7372.29981 7372.29981 138200
12/2/2003 7366.6001 7369.29981 7310.7002 7348.7002 7348.7002 117200
12/3/2003 7327.3999 7386.6001 7314.6001 7384.29981 7384.29981 111000
12/4/2003 7360.29981 7376 7318.6001 7367.1001 7367.1001 107600
12/5/2003 7355.2002 7367.3999 7316.7002 7348.1001 7348.1001 82200
12/9/2003 7363.8999 7413.6001 7332.8999 7391 7391 175400
12/10/2003 7373.1001 7375.2002 7298.29981 7358.79981 7358.79981 132200
12/11/2003 7379.5 7432.2002 7363 7432.2002 7432.2002 122600
12/12/2003 7454.1001 7477.79981 7404.5 7434.3999 7434.3999 122200
12/15/2003 7511.2002 7532.5 7462.5 7471.79981 7471.79981 154000
12/16/2003 7433.8999 7492 7425.8999 7487 7487 123200
12/17/2003 7485.79981 7509.8999 7469.5 7506.29981 7506.29981 142800
12/18/2003 7503 7585.5 7491.2002 7585.5 7585.5 152200
12/19/2003 7583.2002 7620.29981 7565.6001 7617.6001 7617.6001 211600
12/22/2003 7579.8999 7651.1001 7573.6001 7619.1001 7619.1001 111600
12/23/2003 7638.5 7696.5 7629.6001 7696.5 7696.5 97200
12/29/2003 7692.8999 7762.3999 7690 7760.3999 7760.3999 102200
12/30/2003 7801.6001 7818 7731 7737.2002 7737.2002 140600
1/2/2004 7746.1001 7879.2002 7743.6001 7879.2002 7879.2002 94600
1/5/2004 7874.2002 7920.5 7837 7911.3999 7911.3999 114800
1/7/2004 7988 7988 7894.8999 7913.7002 7913.7002 237400
1/8/2004 7942.7002 7991.79981 7922.79981 7943.3999 7943.3999 193000
1/9/2004 8002 8002 7873.29981 7924.6001 7924.6001 177000
1/12/2004 7875.1001 7934.6001 7850.1001 7934.6001 7934.6001 134600
1/13/2004 7958 8011.5 7937.3999 7946.1001 7946.1001 133000
1/14/2004 7923.8999 7988.8999 7914 7978.1001 7978.1001 138200
1/15/2004 7975.6001 7975.6001 7913 7957.29981 7957.29981 148000
1/16/2004 7981.2002 8004.7002 7941.7002 7979.29981 7979.29981 141000
1/19/2004 8000.6001 8041.1001 7992.29981 8016.29981 8016.29981 93800
1/20/2004 8022.8999 8040.79981 7970.79981 7987.8999 7987.8999 158800
1/21/2004 7981.8999 8051.8999 7975.5 8051.8999 8051.8999 138400
1/22/2004 8102.8999 8109.8999 8058.7002 8101.29981 8101.29981 148200
1/23/2004 8111.2002 8132.79981 8081.1001 8114.5 8114.5 115600
1/26/2004 8128 8128 8011.7002 8031.3999 8031.3999 129200
1/27/2004 8085.79981 8134.79981 8061.1001 8061.1001 8061.1001 134800
1/28/2004 8027.29981 8116.7002 8020.2002 8116.3999 8116.3999 155000
1/29/2004 8050.79981 8088.6001 7984.8999 8013.1001 8013.1001 145400
1/30/2004 8036.7002 8036.7002 7910.5 7929.8999 7929.8999 176800
2/2/2004 7937.2002 7973 7919.1001 7958.6001 7958.6001 132400
2/3/2004 7964 7968.79981 7919.7002 7960.29981 7960.29981 133200
2/4/2004 7934.29981 7936.3999 7874.29981 7888.79981 7888.79981 171400
2/5/2004 7880.79981 7990.2002 7869.6001 7949.1001 7949.1001 158400
2/6/2004 7980 8028.79981 7952.5 8024.8999 8024.8999 149600
2/9/2004 8059.1001 8135.2002 8051.29981 8135.2002 8135.2002 148400
2/10/2004 8137.1001 8185.6001 8109.8999 8171.8999 8171.8999 154600
2/11/2004 8155.79981 8197.2002 8118.7002 8197.2002 8197.2002 133800
2/12/2004 8222.79981 8242.29981 8180.6001 8242.29981 8242.29981 155800
2/13/2004 8221 8259.5 8173.7002 8199.59961 8199.59961 145000
2/16/2004 8187 8226.5 8176.79981 8226.5 8226.5 68000
2/17/2004 8233 8266.29981 8227.29981 8258.90039 8258.90039 130000
2/18/2004 8285.29981 8285.29981 8249 8283 8283 128400
2/19/2004 8285.59961 8350.90039 8265 8340.59961 8340.59961 135200
2/20/2004 8307 8310.2002 8213.29981 8237.79981 8237.79981 134800
2/23/2004 8246.59961 8298.29981 8234.90039 8245.2002 8245.2002 88600
2/24/2004 8233 8234.59961 8106.7002 8159.6001 8159.6001 144000
2/25/2004 8155.7002 8202.5 8122.6001 8173.6001 8173.6001 123200
2/26/2004 8214.5 8218.29981 8113.8999 8160.2002 8160.2002 111800
2/27/2004 8194.5 8279 8189.2002 8249.40039 8249.40039 144400
3/1/2004 8277.09961 8307 8256.40039 8300.40039 8300.40039 121000
3/2/2004 8340.59961 8363.40039 8316.09961 8354 8354 108600
3/3/2004 8325.2002 8337 8261.09961 8280.40039 8280.40039 133800
3/4/2004 8299.5 8347 8275.7002 8337.90039 8337.90039 114000
3/5/2004 8340.7002 8365.90039 8278.2002 8346.09961 8346.09961 125400
3/8/2004 8355.40039 8376 8344 8369.7002 8369.7002 83600
3/9/2004 8322.40039 8334.2002 8259.40039 8286.7002 8286.7002 101800
3/10/2004 8255.59961 8315.2002 8237.09961 8292.90039 8292.90039 124600
3/11/2004 8200.40039 8204.79981 8034.8999 8112.3999 8112.3999 197000
3/12/2004 7944.79981 8062.1001 7881.79981 8032.6001 8032.6001 199000
3/15/2004 7845.79981 7904.29981 7681.3999 7699.1001 7699.1001 306000
3/16/2004 7672.79981 7857.1001 7659.29981 7810.7002 7810.7002 266000
3/17/2004 7876.1001 7966.1001 7845.29981 7948.1001 7948.1001 202600
3/18/2004 7974.5 7974.5 7795.2002 7820.3999 7820.3999 160600
3/19/2004 7863.6001 7910.5 7791.79981 7879.1001 7879.1001 205400
3/22/2004 7813.8999 7818.29981 7671.5 7727.79981 7727.79981 141000
3/23/2004 7715.1001 7839.1001 7707.6001 7768.29981 7768.29981 138200
3/24/2004 7777.2002 7827.5 7710.3999 7752.8999 7752.8999 164000
3/25/2004 7802.79981 7914.79981 7799.7002 7914.79981 7914.79981 157200
3/26/2004 7973.2002 7974.6001 7918.2002 7952.79981 7952.79981 108000
3/29/2004 7970.3999 8031 7889.5 8021.1001 8021.1001 94400
3/30/2004 8036.3999 8037.7002 7961.7002 8004.2002 8004.2002 93200
3/31/2004 8015.2002 8066.29981 7990.3999 8018.1001 8018.1001 117800
4/1/2004 8039.8999 8098 8016 8097.8999 8097.8999 117600
4/2/2004 8102.1001 8273.40039 8076.7002 8269.7002 8269.7002 169400
4/5/2004 8251.40039 8311.7002 8240.40039 8285.90039 8285.90039 112400
4/6/2004 8293.7002 8320.29981 8251.5 8281.79981 8281.79981 130000
4/7/2004 8292.09961 8306.5 8262.29981 8294.79981 8294.79981 98400
4/8/2004 8315 8421.2002 8307.79981 8390.09961 8390.09961 110800
4/13/2004 8414.59961 8478 8411.90039 8444.29981 8444.29981 118600
4/14/2004 8373.59961 8396.5 8278.29981 8352 8352 134000
4/15/2004 8352.59961 8370.40039 8293.90039 8310.40039 8310.40039 106600
4/16/2004 8317.09961 8391 8315 8387.90039 8387.90039 137000
4/19/2004 8354.40039 8404.09961 8306.90039 8340.40039 8340.40039 82400
4/20/2004 8374.40039 8414.79981 8363.09961 8375.2002 8375.2002 96400
4/21/2004 8311.29981 8323.7002 8254.59961 8282.09961 8282.09961 113600
4/22/2004 8281.7002 8321.40039 8224 8293.59961 8293.59961 139000
4/23/2004 8358.7002 8376.7002 8325.7002 8331.7002 8331.7002 101600
4/26/2004 8359 8397.90039 8329.2002 8362.90039 8362.90039 109200
4/27/2004 8362.40039 8378.29981 8317.59961 8359 8359 102000
4/28/2004 8368.59961 8368.59961 8232.7002 8232.7002 8232.7002 145400
4/29/2004 8207.2002 8224.7002 8116.3999 8159.3999 8159.3999 182800
4/30/2004 8132.5 8134.79981 8076.3999 8109.5 8109.5 168200
5/3/2004 8084.1001 8178.3999 8071.5 8170.6001 8170.6001 104000
5/4/2004 8184 8184.1001 8117.7002 8151.6001 8151.6001 139800
5/5/2004 8113.8999 8266 8108.6001 8235.79981 8235.79981 168800
5/6/2004 8233.7002 8238.7002 8116.79981 8119.29981 8119.29981 184600
5/7/2004 8121.8999 8134.1001 8000.1001 8027 8027 194000
5/10/2004 7925.5 7929.2002 7797.2002 7815.1001 7815.1001 231800
5/11/2004 7843.29981 7920.2002 7835.3999 7909 7909 159400
5/12/2004 7939.79981 7940.5 7821 7829 7829 169200
5/13/2004 7878.5 7886.79981 7816.3999 7866.3999 7866.3999 167400
5/14/2004 7798.8999 7831 7735.5 7779.7002 7779.7002 173800
5/17/2004 7704.29981 7717.6001 7605.7002 7671.8999 7671.8999 156400
5/18/2004 7724.5 7749.8999 7694.8999 7724.8999 7724.8999 137200
5/19/2004 7821.5 7922.6001 7784.1001 7900 7900 170000
5/20/2004 7828.1001 7835.1001 7765.7002 7817.2002 7817.2002 82600
5/21/2004 7849.2002 7881.7002 7770.6001 7806.5 7806.5 115800
5/24/2004 7857.5 7955.6001 7828.3999 7883.8999 7883.8999 122600
5/25/2004 7832.1001 7852.8999 7793.79981 7841.5 7841.5 117200
5/26/2004 7952.5 7974.29981 7901.1001 7926.1001 7926.1001 110800
5/27/2004 7933.29981 7996.8999 7922.79981 7965.3999 7965.3999 106400
5/28/2004 8018.8999 8029.1001 7944 7951.6001 7951.6001 120400
5/31/2004 7927.8999 7963.8999 7916.8999 7959.29981 7959.29981 48400
6/1/2004 7932.3999 7939.1001 7837.2002 7848.3999 7848.3999 98000
6/2/2004 7884.6001 7964.3999 7882.5 7908.7002 7908.7002 102200
6/3/2004 7912.7002 7913.29981 7836.1001 7901.8999 7901.8999 125600
6/4/2004 7910.5 8019.2002 7888.29981 8010.7002 8010.7002 103000
6/7/2004 8054.6001 8111.8999 8054.6001 8109 8109 98400
6/8/2004 8135.79981 8147 8093.5 8103.7002 8103.7002 99200
6/9/2004 8127.5 8152.1001 8067.6001 8075.2002 8075.2002 114000
6/10/2004 8051.2002 8100 8049.79981 8097.7002 8097.7002 85200
6/11/2004 8078.6001 8078.6001 8035.7002 8062.29981 8062.29981 78800
6/14/2004 8030.7002 8050.3999 7939.29981 7965.2002 7965.2002 121000
6/15/2004 7973.8999 8042.8999 7961 8028.6001 8028.6001 117600
6/16/2004 8055.2002 8073.7002 8029.6001 8069.29981 8069.29981 96400
6/17/2004 8081.29981 8129.79981 8060.29981 8102.8999 8102.8999 124000
6/18/2004 8071.6001 8135.1001 8064.2002 8109.2002 8109.2002 173400
6/21/2004 8130.29981 8203.90039 8113.5 8129.29981 8129.29981 108200
6/22/2004 8115.29981 8117.7002 8031.6001 8056.5 8056.5 109600
6/23/2004 8072.29981 8107.2002 8066.7002 8107.2002 8107.2002 94800
6/24/2004 8151.5 8189.79981 8143 8162.6001 8162.6001 108000
6/25/2004 8136.8999 8172.1001 8104.2002 8120.5 8120.5 92800
6/28/2004 8101.7002 8193 8101.7002 8184.3999 8184.3999 112400
6/29/2004 8160.2002 8163.7002 8116.8999 8131.2002 8131.2002 103400
6/30/2004 8135 8156.3999 8078.29981 8078.29981 8078.29981 155800
7/1/2004 8095.79981 8141.5 8043.3999 8085.29981 8085.29981 185800
7/2/2004 8046.6001 8070.6001 8012.7002 8034.6001 8034.6001 114800
7/5/2004 8030.3999 8072.6001 8025.2002 8060.29981 8060.29981 60000
7/6/2004 8080.79981 8081.7002 8001.7002 8022.79981 8022.79981 100600
7/7/2004 8021.7002 8098.8999 8021.29981 8063.79981 8063.79981 135800
7/8/2004 8056.6001 8085 8009.29981 8085 8085 135200
7/9/2004 8037.8999 8053.8999 7993.6001 8047.5 8047.5 103200
7/12/2004 8031.79981 8132.79981 8030.5 8053.6001 8053.6001 93400
7/13/2004 8080.1001 8100.29981 8068.3999 8076.5 8076.5 79400
7/14/2004 8052.5 8057.7002 7963.8999 8029.6001 8029.6001 125600
7/15/2004 8031.2002 8051.6001 7983.1001 7983.1001 7983.1001 101200
7/16/2004 7986.3999 8042.7002 7986.1001 8010.8999 8010.8999 91600
7/19/2004 7983.8999 8004.1001 7962.8999 7981.3999 7981.3999 74400
7/20/2004 7959.79981 8005.3999 7932.6001 7990 7990 87600
7/21/2004 8045.29981 8061.5 8018.7002 8031.3999 8031.3999 118600
7/22/2004 7969.7002 7969.7002 7912.3999 7925.2002 7925.2002 134600
7/23/2004 7939.29981 7947.3999 7829.29981 7848.79981 7848.79981 151400
7/26/2004 7829.29981 7843.1001 7715.1001 7740.8999 7740.8999 163600
7/27/2004 7763.1001 7842.29981 7735.29981 7842.29981 7842.29981 145000
7/28/2004 7905.8999 7906.2002 7788.1001 7809.1001 7809.1001 140000
7/29/2004 7843.1001 7886.7002 7829 7872.79981 7872.79981 130600
7/30/2004 7892.5 7924.7002 7856.29981 7919.29981 7919.29981 131400
8/2/2004 7880 7884.79981 7839.3999 7869 7869 123200
8/3/2004 7868.7002 7899.79981 7865.1001 7894.2002 7894.2002 108800
8/4/2004 7864.6001 7864.6001 7778.2002 7812.29981 7812.29981 115600
8/5/2004 7833.29981 7873.2002 7829 7836.5 7836.5 82400
8/6/2004 7768.8999 7784.7002 7681 7681 7681 142000
8/9/2004 7676.8999 7691.6001 7599.2002 7633.6001 7633.6001 122600
8/10/2004 7623.1001 7655.6001 7614.6001 7654.7002 7654.7002 86600
8/11/2004 7693.79981 7700.29981 7544.8999 7607.7002 7607.7002 114400
8/12/2004 7601.6001 7675.6001 7568.3999 7624.2002 7624.2002 107200
8/13/2004 7567.1001 7594.2002 7538.7002 7578.29981 7578.29981 86800
8/17/2004 7650.3999 7696.3999 7605.8999 7670.7002 7670.7002 117800
8/18/2004 7670.3999 7709.1001 7641.5 7709.1001 7709.1001 80400
8/19/2004 7747.1001 7772.8999 7726 7734.5 7734.5 88800
8/20/2004 7712.5 7724.3999 7668.5 7707.1001 7707.1001 71200
8/23/2004 7756.5 7810 7741.7002 7788.8999 7788.8999 67600
8/24/2004 7785.3999 7816.79981 7767.6001 7792.7002 7792.7002 87000
8/25/2004 7799.79981 7817 7761.5 7784.1001 7784.1001 78400
8/26/2004 7828 7853.29981 7819.79981 7838.2002 7838.2002 79400
8/27/2004 7842.6001 7882.29981 7811.3999 7882.29981 7882.29981 78400
8/30/2004 7894.79981 7906.5 7870.29981 7881.7002 7881.7002 55400
8/31/2004 7862.2002 7930.5 7854 7869.5 7869.5 129200
9/1/2004 7894.79981 7952.79981 7893.79981 7938.8999 7938.8999 95000
9/2/2004 7940.29981 7999.7002 7915.1001 7983.8999 7983.8999 136600
9/3/2004 7971.7002 8071.2002 7971.7002 8061.1001 8061.1001 140200
9/6/2004 8065.6001 8108.8999 8055.7002 8107.6001 8107.6001 91200
9/7/2004 8101.79981 8116.7002 8081.6001 8112.1001 8112.1001 99200
9/8/2004 8102.79981 8112.8999 8078.1001 8096.3999 8096.3999 136200
9/9/2004 8065.29981 8067.6001 8034.7002 8039.1001 8039.1001 109000
9/10/2004 8044.5 8079.29981 8040 8055.8999 8055.8999 94400
9/13/2004 8074.79981 8131.2002 8073.8999 8120.1001 8120.1001 113400
9/14/2004 8108.8999 8109.29981 8071.79981 8091.79981 8091.79981 108000
9/15/2004 8075.8999 8112.7002 8045.5 8060.7002 8060.7002 194200
9/16/2004 8063 8085.1001 8048.5 8078.79981 8078.79981 114400
9/17/2004 8091.1001 8118.2002 8060.2002 8085.29981 8085.29981 157000
9/20/2004 8089.79981 8089.8999 8016.29981 8053.5 8053.5 124400
9/21/2004 8038.2002 8081.29981 8035.79981 8071.1001 8071.1001 103800
9/22/2004 8064 8076.79981 8009 8021.7002 8021.7002 132000
9/23/2004 7991.3999 8008.6001 7965.3999 7990.8999 7990.8999 115400
9/24/2004 7978.8999 7996.79981 7957.29981 7986.1001 7986.1001 89400
9/27/2004 7971.5 7988.29981 7927.2002 7939.7002 7939.7002 93200
9/28/2004 7930.5 7993.1001 7912.29981 7988.29981 7988.29981 118600
9/29/2004 8009.8999 8070.29981 7987.29981 8048 8048 130200
9/30/2004 8082.2002 8099.6001 8029.2002 8029.2002 8029.2002 154400
10/1/2004 8037.7002 8220.59961 8037.7002 8220.59961 8220.59961 182200
10/4/2004 8235.09961 8335.40039 8235.09961 8304.90039 8304.90039 215200
10/5/2004 8289.79981 8338.5 8267.40039 8305.29981 8305.29981 156000
10/6/2004 8301.29981 8349.5 8280.09961 8323.59961 8323.59961 168200
10/7/2004 8332.79981 8363 8301.59961 8332.7002 8332.7002 159800
10/8/2004 8290.90039 8379.29981 8289.5 8323.2002 8323.2002 154000
10/11/2004 8303.7002 8320.29981 8284.5 8301.7002 8301.7002 94200
10/13/2004 8286.29981 8332.2002 8279.5 8296.40039 8296.40039 224600
10/14/2004 8261.5 8278.79981 8225.59961 8255.5 8255.5 155000
10/15/2004 8227.59961 8261.09961 8205.5 8261.09961 8261.09961 158200
10/18/2004 8282.29981 8309.2002 8253.2002 8267 8267 118400
10/19/2004 8314.29981 8367.40039 8313 8347.7002 8347.7002 153400
10/20/2004 8290.90039 8302 8272.40039 8288.59961 8288.59961 130400
10/21/2004 8313.7002 8356.29981 8307.29981 8345.59961 8345.59961 123000
10/22/2004 8355.09961 8403 8340.79981 8372.40039 8372.40039 106200
10/25/2004 8286.29981 8290.59961 8226.79981 8230.2002 8230.2002 142400
10/26/2004 8254.09961 8268.5 8200.29981 8232.5 8232.5 114000
10/27/2004 8283 8338.40039 8253.40039 8338.40039 8338.40039 154600
10/28/2004 8366.79981 8435.40039 8366.40039 8435.40039 8435.40039 202400
10/29/2004 8430.2002 8490.09961 8412.79981 8418.29981 8418.29981 178200
11/2/2004 8468.09961 8506.09961 8463.59961 8506.09961 8506.09961 193400
11/3/2004 8551.90039 8576.59961 8510.59961 8525.7002 8525.7002 179600
11/4/2004 8530.29981 8541.29981 8482.29981 8533.79981 8533.79981 148800
11/5/2004 8590.2002 8613.90039 8555.2002 8570.59961 8570.59961 182400
11/8/2004 8563.79981 8587.29981 8543.79981 8578.09961 8578.09961 115000
11/9/2004 8573.79981 8580.7002 8538.79981 8549.59961 8549.59961 140000
11/10/2004 8560.90039 8585.29981 8521 8527.90039 8527.90039 188000
11/11/2004 8516.5 8564.7002 8483.40039 8558.5 8558.5 247800
11/12/2004 8589.79981 8598.90039 8543.79981 8550 8550 252600
11/15/2004 8591.79981 8600.09961 8509.29981 8520.09961 8520.09961 236400
11/16/2004 8535.09961 8546.09961 8440.59961 8458.2002 8458.2002 183800
11/17/2004 8477.2002 8624 8474.29981 8624 8624 192200
11/18/2004 8588.2002 8645.59961 8584.40039 8636.29981 8636.29981 140800
11/19/2004 8644.59961 8702.79981 8611.5 8625.90039 8625.90039 143600
11/22/2004 8549.90039 8609 8534.29981 8603.40039 8603.40039 122800
11/23/2004 8644.09961 8660.59961 8586.40039 8607.2002 8607.2002 126400
11/24/2004 8651.79981 8676.2002 8621.59961 8668 8668 131200
11/25/2004 8682.5 8755.40039 8674.79981 8755.40039 8755.40039 118800
11/26/2004 8742.59961 8742.90039 8706.7002 8739.2002 8739.2002 93600
11/29/2004 8733.40039 8784.09961 8700 8715.5 8715.5 122600
11/30/2004 8697.59961 8729.40039 8674.40039 8693 8693 160600
12/1/2004 8676.5 8797.90039 8673.29981 8773.90039 8773.90039 141600
12/2/2004 8811.40039 8828.59961 8768.2002 8811.40039 8811.40039 156600
12/3/2004 8813.2002 8839.59961 8762.29981 8787.90039 8787.90039 175400
12/7/2004 8779 8838.5 8772.2002 8818.40039 8818.40039 133200
12/9/2004 8830.2002 8844.09961 8761.59961 8775.59961 8775.59961 162600
12/10/2004 8805.29981 8831.09961 8796.09961 8827.2002 8827.2002 106200
12/13/2004 8834.90039 8892.29981 8834.29981 8887.90039 8887.90039 128400
12/14/2004 8916.5 8932.5 8879.59961 8893.79981 8893.79981 128600
12/15/2004 8917 8932 8871.2002 8871.2002 8871.2002 126600
12/16/2004 8886.79981 8911.29981 8877.09961 8898.79981 8898.79981 151000
12/17/2004 8904.29981 8926.29981 8812.09961 8866 8866 244000
12/20/2004 8866.79981 8922.7002 8858.40039 8894.5 8894.5 105800
12/21/2004 8907 8941.79981 8898.90039 8941.79981 8941.79981 102000
12/22/2004 8975.90039 9030.7002 8967.59961 9025 9025 118000
12/23/2004 9018.5 9054.2002 9015.59961 9054.2002 9054.2002 117600
12/27/2004 9048.59961 9075.7002 9039.79981 9050.7002 9050.7002 54800
12/28/2004 9050.2002 9077.09961 9045.5 9077.09961 9077.09961 44200
12/29/2004 9087.90039 9100.7002 9063.09961 9100.7002 9100.7002 62600
12/30/2004 9105.40039 9118.79981 9080.79981 9080.79981 9080.79981 117400
1/3/2005 9085.2002 9154.29981 9057.5 9124.09961 9124.09961 102200
1/4/2005 9117.59961 9139.90039 9094.2002 9120 9120 110400
1/5/2005 9064.40039 9066.2002 9018.7002 9024.40039 9024.40039 150800
1/7/2005 9055.40039 9072.90039 9008.90039 9041.09961 9041.09961 174000
1/10/2005 9045.59961 9058.79981 9003.59961 9028.5 9028.5 113600
1/11/2005 9039.40039 9052.2002 8952.09961 8966.40039 8966.40039 180600
1/12/2005 8971.40039 8983.59961 8919.90039 8945.7002 8945.7002 165400
1/13/2005 8974.79981 9016.79981 8972 9016.79981 9016.79981 127800
1/14/2005 8970.29981 9033.59961 8968.40039 9025.09961 9025.09961 133400
1/17/2005 9040.2002 9094.40039 9040.2002 9094.40039 9094.40039 105000
1/18/2005 9085.79981 9104.79981 9040.7002 9096.90039 9096.90039 161400
1/19/2005 9113 9137.09961 9086.5 9087.59961 9087.59961 127400
1/20/2005 9034.79981 9055.59961 9002.40039 9017.7002 9017.7002 139200
1/21/2005 9001.2002 9029.59961 8985.29981 8999.40039 8999.40039 176000
1/24/2005 8981.90039 8984.29981 8907 8967.09961 8967.09961 146400
1/25/2005 8954.90039 9045.5 8950.5 9033.2002 9033.2002 155200
1/26/2005 9044.59961 9075.2002 9028.40039 9058.09961 9058.09961 139000
1/27/2005 9080.59961 9125.29981 9060.09961 9125.29981 9125.29981 183800
1/28/2005 9124.7002 9164.59961 9115.90039 9139.40039 9139.40039 141200
1/31/2005 9163.2002 9224.59961 9161.90039 9223.90039 9223.90039 150000
2/1/2005 9218.90039 9257 9193.59961 9257 9257 124800
2/2/2005 9260.2002 9315.79981 9247.29981 9307 9307 132000
2/3/2005 9309.90039 9331.59961 9280.79981 9310.40039 9310.40039 143600
2/4/2005 9321.2002 9422.5 9319.29981 9422.5 9422.5 167000
2/7/2005 9449.09961 9487.09961 9446.2002 9461.7002 9461.7002 182200
2/8/2005 9474.7002 9490.5 9442 9479.2002 9479.2002 164600
2/9/2005 9485.5 9486.59961 9410.40039 9450.79981 9450.79981 146800
2/10/2005 9447.79981 9479.90039 9417.79981 9451.2002 9451.2002 137000
2/11/2005 9481.09961 9588.29981 9468.09961 9588.29981 9588.29981 151600
2/14/2005 9588.09961 9592.2002 9559.40039 9585 9585 107800
2/15/2005 9579 9647.7002 9574.79981 9634.29981 9634.29981 135400
2/16/2005 9618 9619.79981 9540.2002 9575.59961 9575.59961 196000
2/17/2005 9584.5 9638.5 9573.09961 9585.7002 9585.7002 162200
2/18/2005 9591.29981 9606.5 9557.09961 9570.09961 9570.09961 129800
2/21/2005 9577.59961 9596.29981 9453.79981 9464.59961 9464.59961 136000
2/22/2005 9448.29981 9455.2002 9307.2002 9350.29981 9350.29981 228200
2/23/2005 9329.90039 9357.40039 9261.40039 9354.09961 9354.09961 192800
2/24/2005 9377.2002 9380.40039 9325.59961 9352.59961 9352.59961 146400
2/25/2005 9416.2002 9444.59961 9402.29981 9439.7002 9439.7002 152000
2/28/2005 9454.40039 9467.09961 9380.90039 9391 9391 141200
3/1/2005 9372.2002 9476 9370.79981 9472.29981 9472.29981 139600
3/2/2005 9464.59961 9467.5 9390.09961 9443.59961 9443.59961 133200
3/3/2005 9436.5 9460.59961 9412 9418.79981 9418.79981 155400
3/4/2005 9411.90039 9538 9410.7002 9538 9538 136400
3/7/2005 9568.09961 9581.79981 9525 9545.90039 9545.90039 121000
3/8/2005 9536.29981 9541.90039 9480.2002 9480.2002 9480.2002 134600
3/9/2005 9496.7002 9527.40039 9410.29981 9410.29981 9410.29981 162400
3/10/2005 9365.79981 9366.79981 9296.90039 9319.40039 9319.40039 161000
3/11/2005 9370.7002 9385.79981 9317.40039 9330.2002 9330.2002 109800
3/14/2005 9318.79981 9360.90039 9280.40039 9296.5 9296.5 117800
3/15/2005 9311.29981 9359.2002 9306.79981 9354.7002 9354.7002 139200
3/16/2005 9335.2002 9337.40039 9192.2002 9201.2002 9201.2002 184600
3/17/2005 9197.90039 9260.90039 9158 9235.79981 9235.79981 156600
3/18/2005 9254.40039 9300.79981 9239.7002 9263.90039 9263.90039 165000
3/21/2005 9236.90039 9287.09961 9215.7002 9225.40039 9225.40039 141000
3/22/2005 9234.09961 9306.2002 9209.5 9299.2002 9299.2002 136000
3/23/2005 9206 9277.09961 9196.79981 9252.09961 9252.09961 126400
3/24/2005 9265.2002 9329.09961 9244.90039 9309.29981 9309.29981 91000
3/29/2005 9266.09961 9331.2002 9234.09961 9324.09961 9324.09961 110800
3/30/2005 9277.29981 9305.09961 9245.5 9280.09961 9280.09961 107000
3/31/2005 9333.7002 9355.79981 9240.5 9258.79981 9258.79981 150800
4/1/2005 9254.7002 9338.29981 9244.7002 9289.5 9289.5 168800
4/4/2005 9257.29981 9261 9164.29981 9206 9206 189400
4/5/2005 9246.40039 9304.29981 9239.29981 9298.09961 9298.09961 119200
4/6/2005 9320.29981 9382.09961 9316.59961 9382.09961 9382.09961 140800
4/7/2005 9377 9407.09961 9335 9392.40039 9392.40039 132000
4/8/2005 9439.09961 9442.2002 9369.7002 9385.79981 9385.79981 110000
4/11/2005 9341 9355.7002 9311.2002 9334.79981 9334.79981 133000
4/12/2005 9334 9335.7002 9272.09961 9303.09961 9303.09961 102200
4/13/2005 9359.79981 9377.2002 9348.90039 9373.90039 9373.90039 122400
4/14/2005 9316.79981 9382.59961 9308.90039 9364.5 9364.5 130600
4/15/2005 9275.2002 9278.5 9155.2002 9155.2002 9155.2002 191200
4/18/2005 9046.59961 9054.79981 8938.90039 9025.79981 9025.79981 241400
4/19/2005 9050.5 9073.59961 9021 9046.2002 9046.2002 220000
4/20/2005 9091.29981 9093.79981 8997.7002 9016.59961 9016.59961 132000
4/21/2005 8975.59961 9077.40039 8968.79981 9018.7002 9018.7002 137800
4/22/2005 9108.90039 9115.90039 9068.5 9096.40039 9096.40039 104600
4/25/2005 9050.5 9130 9047.5 9106.2002 9106.2002 123200
4/26/2005 9115.09961 9122.29981 9062.29981 9083.7002 9083.7002 183800
4/27/2005 9066.79981 9068.09961 8953.59961 8985 8985 154400
4/28/2005 9015.5 9034.09961 8950.7002 8985.40039 8985.40039 153600
4/29/2005 8955.7002 9025.7002 8940.5 9001.59961 9001.59961 136400
5/2/2005 9027.90039 9139.7002 9020.09961 9119.90039 9119.90039 98600
5/3/2005 9094.5 9168.29981 9083.2002 9168.29981 9168.29981 131800
5/4/2005 9168.7002 9196 9120.79981 9195.7002 9195.7002 107000
5/5/2005 9232.7002 9244.90039 9211.59961 9235.5 9235.5 109400
5/6/2005 9224.40039 9273.09961 9201.59961 9263.09961 9263.09961 122400
5/9/2005 9245.59961 9250.59961 9205.79981 9223.5 9223.5 125200
5/10/2005 9241.7002 9241.7002 9144.79981 9146.09961 9146.09961 147000
5/11/2005 9140 9188.59961 9121.90039 9149.90039 9149.90039 151200
5/12/2005 9188.29981 9224.59961 9176.90039 9213.09961 9213.09961 119600
5/13/2005 9144.7002 9222.5 9136.2002 9222.5 9222.5 117000
5/16/2005 9222 9242.2002 9193.7002 9217.7002 9217.7002 86000
5/17/2005 9238.29981 9240.2002 9193.59961 9213.29981 9213.29981 102800
5/18/2005 9241.79981 9364.2002 9241.79981 9364.2002 9364.2002 186400
5/19/2005 9386.59961 9411.5 9361.90039 9400.09961 9400.09961 129200
5/20/2005 9403.7002 9407.09961 9368.5 9368.5 9368.5 126400
5/23/2005 9408.90039 9416.7002 9372.59961 9397 9397 92400
5/24/2005 9403.7002 9414.7002 9338.90039 9372.40039 9372.40039 97200
5/25/2005 9354.29981 9375.90039 9333 9351.29981 9351.29981 97000
5/26/2005 9350 9421.90039 9343.29981 9417.90039 9417.90039 115600
5/27/2005 9420 9428.29981 9364.40039 9381.5 9381.5 82800
5/30/2005 9363.7002 9466.79981 9352.5 9466.79981 9466.79981 76000
5/31/2005 9466.79981 9472.40039 9421.40039 9427.09961 9427.09961 130200
6/1/2005 9455.40039 9551 9444.09961 9550.79981 9550.79981 134800
6/2/2005 9542.40039 9587.40039 9519.40039 9539.7002 9539.7002 122200
6/3/2005 9550.7002 9560.79981 9487.09961 9497.7002 9497.7002 112400
6/6/2005 9480.7002 9497.09961 9443 9449.40039 9449.40039 104000
6/7/2005 9473.7002 9537.29981 9465.09961 9535.5 9535.5 149400
6/8/2005 9499.09961 9513.29981 9458.29981 9487.7002 9487.7002 132600
6/9/2005 9459.09961 9495.59961 9444.90039 9494 9494 123200
6/10/2005 9536.29981 9574 9526 9561.5 9561.5 125800
6/13/2005 9564 9579.40039 9526.7002 9579.2002 9579.2002 109000
6/14/2005 9565.5 9617.79981 9543.79981 9614.40039 9614.40039 111600
6/15/2005 9632.40039 9643.5 9555.79981 9563.59961 9563.59961 153600
6/16/2005 9593.40039 9642.2002 9579.5 9624.7002 9624.7002 134000
6/17/2005 9633.2002 9706.2002 9617.09961 9682.29981 9682.29981 176600
6/20/2005 9670.90039 9671.29981 9634.2002 9659.5 9659.5 107600
6/21/2005 9688.29981 9713.40039 9666.09961 9712.5 9712.5 134600
6/22/2005 9717.09961 9752.90039 9698.2002 9726.2002 9726.2002 139400
6/23/2005 9727.40039 9779.40039 9725.79981 9769.59961 9769.59961 125600
6/24/2005 9696 9712.79981 9664.7002 9677.40039 9677.40039 149000
6/27/2005 9629.7002 9644.90039 9590.7002 9622.90039 9622.90039 203400
6/28/2005 9638.09961 9685.90039 9624.09961 9682.5 9682.5 164800
6/29/2005 9719.79981 9796.90039 9714.29981 9769.2002 9769.2002 159600
6/30/2005 9760.79981 9815.5 9746.90039 9783.2002 9783.2002 171600
7/1/2005 9731 9829.09961 9727.90039 9829.09961 9829.09961 144400
7/4/2005 9808.29981 9817.29981 9789.40039 9815 9815 84600
7/5/2005 9805.79981 9814.90039 9766.09961 9807.40039 9807.40039 120000
7/6/2005 9824.90039 9849.5 9811.5 9832.5 9832.5 150400
7/7/2005 9799.7002 9802.5 9399.29981 9644.40039 9644.40039 371800
7/8/2005 9742.29981 9794.7002 9691.29981 9793.2002 9793.2002 162000
7/11/2005 9831.09961 9878.7002 9819.59961 9876.29981 9876.29981 158000
7/12/2005 9904.2002 9904.2002 9841.59961 9873.40039 9873.40039 146400
7/13/2005 9880.59961 9938.59961 9874.5 9937.79981 9937.79981 172200
7/14/2005 9949.2002 9996.40039 9944.09961 9965.2002 9965.2002 175800
7/15/2005 9961.09961 9983.5 9920.5 9943.79981 9943.79981 153000
7/18/2005 9944.79981 9981.59961 9927.5 9961 9961 111800
7/19/2005 9969.2002 10045 9966.5 10045 10045 174800
7/20/2005 10016.0996 10037.7998 9982.09961 10007 10007 152400
7/21/2005 10030.4004 10068 9962.90039 10021.5 10021.5 237400
7/22/2005 10010.9004 10044.5 9998.7002 10018.7998 10018.7998 122400
7/25/2005 10036.7002 10048 9979.5 10017.0996 10017.0996 93600
7/26/2005 10014.2998 10052.2002 9989.09961 10043.2998 10043.2998 132800
7/27/2005 10046.7002 10099 10046.7002 10088.7002 10088.7002 150800
7/28/2005 10114.0996 10140 10110.0996 10128.7998 10128.7998 141200
7/29/2005 10156.7002 10162.4004 10083 10115.5996 10115.5996 163000
8/1/2005 10122.5996 10125.7002 10058.5996 10068.9004 10068.9004 126800
8/2/2005 10048.0996 10113.9004 10043.7002 10113.9004 10113.9004 111600
8/3/2005 10099.9004 10151.0996 10074.9004 10149.7002 10149.7002 154200
8/4/2005 10144 10147.7002 10067.2998 10074.2998 10074.2998 178200
8/5/2005 10042.7998 10082.5 10029 10045.4004 10045.4004 133600
8/8/2005 10052.0996 10128.7002 10045.2002 10115.5 10115.5 100000
8/9/2005 10074.4004 10145.5996 10062.5996 10145.5996 10145.5996 125000
8/10/2005 10150.2002 10229.2002 10146.7002 10229.2002 10229.2002 163600
8/11/2005 10189.2002 10226.5 10156 10222.0996 10222.0996 155200
8/12/2005 10253.4004 10253.7002 10169.7998 10187.2002 10187.2002 107400
8/15/2005 10163.7998 10206.2002 10162.5 10184.9004 10184.9004 37800
8/16/2005 10211.7998 10223.7998 10105.7002 10139.7998 10139.7998 78000
8/17/2005 10110.4004 10124 10043.2002 10094.0996 10094.0996 126000
8/18/2005 10093.5 10107.5 10029.4004 10037.9004 10037.9004 128200
8/19/2005 10062.7002 10136.5 10055.5 10132.9004 10132.9004 116600
8/22/2005 10149 10183 10147.7998 10174.7998 10174.7998 64200
8/23/2005 10158.9004 10160.2002 10104.0996 10104.0996 10104.0996 92000
8/24/2005 10082.2998 10096 10032.9004 10078.9004 10078.9004 120400
8/25/2005 10026.5996 10030.5 9975.5 9983.2002 9983.2002 126600
8/26/2005 9988.7002 10014.4004 9903.40039 9904.79981 9904.79981 117800
8/29/2005 9862.40039 9946.09961 9823.79981 9938.5 9938.5 124600
8/30/2005 9939.40039 9977.90039 9922.29981 9922.29981 9922.29981 133800
8/31/2005 9916.7002 10019.7002 9906.90039 10008.9004 10008.9004 194600
9/1/2005 10049.9004 10143.2998 10048.4004 10134.0996 10134.0996 161000
9/2/2005 10119.9004 10184.7998 10113.7998 10145 10145 140400
9/5/2005 10157.2002 10250.9004 10148.7002 10250.9004 10250.9004 115000
9/6/2005 10254 10377.5 10253.5996 10373.2002 10373.2002 234200
9/7/2005 10391.7998 10421.0996 10377.2998 10408 10408 165200
9/8/2005 10418.5 10445.5 10371.7002 10441.2002 10441.2002 146600
9/9/2005 10450.5 10494.2002 10444.2002 10486.5996 10486.5996 108000
9/12/2005 10519.9004 10532.5 10437.0996 10494.7002 10494.7002 134800
9/13/2005 10479.5996 10514.2002 10421.9004 10429.7998 10429.7998 151200
9/14/2005 10433.4004 10483.7002 10421.2002 10459.0996 10459.0996 142400
9/15/2005 10451.7002 10492.0996 10432.2998 10475.7002 10475.7002 144600
9/16/2005 10472.5 10560.5996 10467.5996 10532.0996 10532.0996 183200
9/19/2005 10511.0996 10561.7002 10475.9004 10536 10536 123000
9/20/2005 10557 10583.4004 10537 10583.4004 10583.4004 130800
9/21/2005 10542.5 10567.5 10494.5996 10500.2998 10500.2998 160800
9/22/2005 10486.5 10572.5 10464.4004 10536.5996 10536.5996 213800
9/23/2005 10558.4004 10642.7998 10542.0996 10631.2002 10631.2002 192200
9/26/2005 10671 10741 10664.2002 10724.9004 10724.9004 242600
9/27/2005 10714.4004 10725.9004 10669.0996 10678.5 10678.5 249200
9/28/2005 10711.7002 10818.4004 10708.4004 10801.7002 10801.7002 233800
9/29/2005 10818.5 10832.9004 10751.9004 10780.5996 10780.5996 173400
9/30/2005 10834.2998 10851.4004 10793.5996 10813.9004 10813.9004 172200
10/3/2005 10835.7998 10880.7002 10815.4004 10880.7002 10880.7002 170200
10/4/2005 10883.9004 10919.2002 10824.9004 10919.2002 10919.2002 153000
10/5/2005 10843.5 10874.2998 10822.7002 10823.0996 10823.0996 227000
10/6/2005 10723.2998 10761.9004 10680.7002 10750.9004 10750.9004 272800
10/7/2005 10742.5 10765.2998 10698.0996 10732.4004 10732.4004 193200
10/10/2005 10754.0996 10819.7998 10754 10800.5996 10800.5996 137000
10/11/2005 10795.2002 10866.2002 10795.2002 10810.2002 10810.2002 152200
10/12/2005 10766.7998 10768.4004 10690.7998 10721.7998 10721.7998 148400
10/13/2005 10689.4004 10735.4004 10567.0996 10567.0996 10567.0996 205200
10/14/2005 10645.5 10645.5 10513 10629.2998 10629.2998 182400
10/17/2005 10646.7002 10678.9004 10615.4004 10629.5 10629.5 140400
10/18/2005 10633.2998 10663.9004 10521.5996 10529.9004 10529.9004 140200
10/19/2005 10452.2002 10454.5 10356.5 10402.5 10402.5 228000
10/20/2005 10469.5 10512.7002 10351 10382.2998 10382.2998 189800
10/21/2005 10343.7998 10409.7998 10326 10368.7998 10368.7998 150400
10/24/2005 10359.0996 10534.5 10347.0996 10534.5 10534.5 184800
10/25/2005 10556.5 10562.7002 10464.4004 10476.5996 10476.5996 0
10/26/2005 10470.5 10544.5 10435.2002 10473.4004 10473.4004 187600
10/27/2005 10409.5 10424.5996 10327.4004 10328.5996 10328.5996 177400
10/28/2005 10327.7002 10362.4004 10256 10339.5 10339.5 173200
10/31/2005 10417.2002 10493.7998 10412.9004 10493.7998 10493.7998 250200
11/1/2005 10469.4004 10485.5996 10415.0996 10427.2002 10427.2002 176200
11/2/2005 10432.4004 10469.9004 10336.0996 10424.5 10424.5 236400
11/3/2005 10467.9004 10500.4004 10432.5996 10476.9004 10476.9004 290400
11/4/2005 10479.2002 10486.7002 10389.2002 10412.2998 10412.2998 218600
11/7/2005 10406.2002 10455.5996 10362 10420.9004 10420.9004 160800
11/8/2005 10440.7002 10483.2002 10410.4004 10440.2002 10440.2002 168000
11/9/2005 10434.0996 10475.9004 10428.0996 10456.2998 10456.2998 123800
11/10/2005 10484.9004 10491.2002 10407.5996 10438.4004 10438.4004 164800
11/11/2005 10491.4004 10518.9004 10471.4004 10510.2998 10510.2998 165800
11/14/2005 10490.7002 10561.7002 10473.7998 10504.5996 10504.5996 157800
11/15/2005 10489.5996 10508.2002 10413 10456.2998 10456.2998 187400
11/16/2005 10453.5 10455.5 10338.7002 10391.7002 10391.7002 192400
11/17/2005 10430.9004 10468.4004 10421.0996 10445.2002 10445.2002 149400
11/18/2005 10502.2998 10577.2998 10485.9004 10527.0996 10527.0996 161000
11/21/2005 10532.9004 10556.9004 10498.2002 10535.0996 10535.0996 132600
11/22/2005 10557.4004 10559.0996 10491.7002 10522.9004 10522.9004 122000
11/23/2005 10544.5996 10631.7998 10534.7998 10626.7002 10626.7002 157000
11/24/2005 10643 10670.4004 10593.4004 10634.2002 10634.2002 100200
11/25/2005 10649.2998 10672.5996 10625 10656.2998 10656.2998 97200
11/28/2005 10677.2002 10716.7998 10609.5996 10618.7998 10618.7998 148200
11/29/2005 10604.2002 10657.9004 10583 10620.0996 10620.0996 120000
11/30/2005 10596.7998 10604.2002 10540.5 10557.7998 10557.7998 136800
12/1/2005 10580 10678.7002 10580 10678.7002 10678.7002 135200
12/2/2005 10692.2002 10699.5 10611.7998 10649.7998 10649.7998 124800
12/5/2005 10669 10669 10495.5 10532.0996 10532.0996 158600
12/6/2005 10538.7998 10562.2998 10501.4004 10539.2998 10539.2998 96800
12/7/2005 10553.9004 10555.5996 10479 10506.5996 10506.5996 156600
12/8/2005 10437 10495.7998 10423.9004 10495.7998 10495.7998 109600
12/9/2005 10453.2998 10501.0996 10438.2998 10489.2998 10489.2998 96800
12/12/2005 10521.7002 10587.9004 10500 10540 10540 112200
12/13/2005 10544 10561.7998 10501.9004 10533.5996 10533.5996 117000
12/14/2005 10559.5996 10572.4004 10484.7998 10502.4004 10502.4004 151400
12/15/2005 10509.4004 10517.5996 10450.5996 10483.5 10483.5 205200
12/16/2005 10488.4004 10602.0996 10462.7998 10555.2998 10555.2998 281400
12/19/2005 10549.5996 10587 10514.0996 10528.2998 10528.2998 144000
12/20/2005 10513.5 10584.4004 10495.9004 10572.2998 10572.2998 153000
12/21/2005 10578.5 10694.7002 10576.2002 10682.7002 10682.7002 153600
12/22/2005 10675.7998 10717.2002 10668.5 10701.2998 10701.2998 111600
12/23/2005 10725.7998 10753.2998 10704.2002 10723.9004 10723.9004 87200
12/27/2005 10718.2998 10791.5 10716.0996 10772.7002 10772.7002 81800
12/28/2005 10747.2002 10781.4004 10741.7998 10769.5 10769.5 66800
12/29/2005 10787.4004 10811.9004 10765.2002 10778.0996 10778.0996 72600
12/30/2005 10767.7998 10771.4004 10696.9004 10733.9004 10733.9004 90800
1/2/2006 10725.7998 10814.5996 10720 10786.7002 10786.7002 63200
1/3/2006 10794.0996 10839.2998 10769.2998 10818.0996 10818.0996 127200
1/4/2006 10869.2998 10898.9004 10830.9004 10895.7998 10895.7998 199400
1/5/2006 10907.2998 10929.5996 10883.2998 10913.5996 10913.5996 127200
1/6/2006 10907.2998 10929.5996 10883.2998 10913.5996 10913.5996 0
1/9/2006 10943.0996 10966.0996 10928.0996 10962.5 10962.5 208200
1/10/2006 10932.0996 10935.0996 10869.9004 10869.9004 10869.9004 137400
1/11/2006 10909.2998 10966.2002 10908.7998 10966.2002 10966.2002 163400
1/12/2006 10935 10969.4004 10925.7002 10955.7998 10955.7998 203800
1/13/2006 10938.4004 10943 10825.5 10850.7002 10850.7002 166000
1/16/2006 10825.9004 10905.7998 10821.5996 10898.4004 10898.4004 119000
1/17/2006 10834.5 10844 10795.0996 10806.2998 10806.2998 177400
1/18/2006 10719 10740.7002 10674.2002 10708.0996 10708.0996 174800
1/19/2006 10764.7002 10821.5 10763.4004 10821.5 10821.5 186600
1/20/2006 10834.0996 10872.4004 10737.7998 10740.9004 10740.9004 195400
1/23/2006 10642.9004 10723.2998 10611.0996 10712.2002 10712.2002 171600
1/24/2006 10728.2998 10747.5996 10645.5 10665.5996 10665.5996 199200
1/25/2006 10704.0996 10824.0996 10690.4004 10824.0996 10824.0996 203200
1/26/2006 10792.2002 10952.5996 10788.0996 10890.2002 10890.2002 295400
1/27/2006 10944.5 11026.9004 10886.2998 11023.2002 11023.2002 209800
1/30/2006 11012.4004 11051.7002 10979.7002 11038 11038 152000
1/31/2006 11025.2002 11112.0996 11022.7998 11104.2998 11104.2998 195600
2/1/2006 11030.5 11221.0996 11030.0996 11221.0996 11221.0996 191600
2/2/2006 11218.7002 11253 11125.7002 11136 11136 236200
2/3/2006 11162 11202.5 11120.7002 11175.7998 11175.7998 186200
2/6/2006 11199.7998 11217 11164.7998 11187.5 11187.5 179200
2/7/2006 11195.9004 11215.9004 11099.0996 11175.0996 11175.0996 191200
2/8/2006 11114.0996 11209.2998 11083.4004 11202.5996 11202.5996 219000
2/9/2006 11226.4004 11344.9004 11222 11344.9004 11344.9004 185400
2/10/2006 11339.0996 11366.9004 11293.5996 11312.5996 11312.5996 174600
2/13/2006 11325.0996 11395.5 11281.2002 11395.5 11395.5 132000
2/14/2006 11389.5 11412.2998 11320.4004 11395.9004 11395.9004 152400
2/15/2006 11399 11426.0996 11366.9004 11377.4004 11377.4004 173200
2/16/2006 11410.9004 11447.2002 11384.0996 11447.2002 11447.2002 138200
2/17/2006 11460.7002 11501.4004 11428.5996 11491.2998 11491.2998 175800
2/20/2006 11473.5 11535.5996 11456.9004 11535.5996 11535.5996 115800
2/21/2006 11564 11657.7998 11542 11626.9004 11626.9004 253000
2/22/2006 11619.2002 11755.2998 11604.7998 11755.2998 11755.2998 203600
2/23/2006 11755.2002 11785.9004 11708.5 11739 11739 173400
2/24/2006 11753.9004 11786.9004 11738.7002 11786.9004 11786.9004 163400
2/27/2006 11821.0996 11832.7998 11786.5 11832.7998 11832.7998 143000
2/28/2006 11825.4004 11840.0996 11691.7998 11740.7002 11740.7002 210400
3/1/2006 11764.5996 11902.2002 11758.0996 11902.2002 11902.2002 196600
3/2/2006 11914.4004 11918.5996 11776.4004 11809.5996 11809.5996 212200
3/3/2006 11783.5996 11834.7998 11725.7998 11755.7002 11755.7002 168800
3/6/2006 11765.7002 11812.4004 11740.7998 11759.0996 11759.0996 169000
3/7/2006 11706.2002 11714.4004 11610.2998 11701.2998 11701.2998 181600
3/8/2006 11722.2998 11736 11566.7998 11629.2002 11629.2002 164600
3/9/2006 11701.5 11727.9004 11657.5 11699.5996 11699.5996 145000
3/10/2006 11642.2002 11771.7998 11635.2998 11771.7998 11771.7998 148200
3/13/2006 11808.7002 11854.7002 11805.9004 11845.4004 11845.4004 137000
3/14/2006 11815.5 11839.7002 11773.2998 11835 11835 125800
3/15/2006 11869.4004 11884.5 11831.9004 11845.7002 11845.7002 172200
3/16/2006 11860.2998 11874.4004 11804.2002 11862.5 11862.5 261000
3/17/2006 11877.4004 11949.5996 11835.2998 11872.9004 11872.9004 223000
3/20/2006 11909.2998 11962.7998 11896.5996 11922 11922 97000
3/21/2006 11944.5996 11944.5996 11857.7998 11933.4004 11933.4004 158400
3/22/2006 11876.2002 11959.2998 11860 11951.5996 11951.5996 167800
3/23/2006 11957.5 11970 11880.4004 11906.2002 11906.2002 140400
3/24/2006 11908.5 11954.4004 11895.2998 11954.4004 11954.4004 137000
3/27/2006 11939.5 11954.0996 11839.0996 11839.5996 11839.5996 115000
3/28/2006 11855.4004 11870.5 11754.0996 11774.2002 11774.2002 156200
3/29/2006 11773.0996 11839.7998 11753.9004 11817.2998 11817.2998 180600
3/30/2006 11870.2002 11884 11805.2002 11869.7998 11869.7998 154200
3/31/2006 11856.2002 11871.5996 11779.2002 11854.2998 11854.2998 145600
4/3/2006 11923.5 11958.5996 11901.7998 11920 11920 143600
4/4/2006 11892.5996 11893.7998 11829.7998 11893.7998 11893.7998 147600
4/5/2006 11888.2002 11916.4004 11839.7998 11916.4004 11916.4004 150600
4/6/2006 11938.5996 11944 11883.5996 11908.2002 11908.2002 164600
4/7/2006 11903.4004 11922 11807.7002 11816.7002 11816.7002 135600
4/10/2006 11792.4004 11817.5 11764.4004 11817.5 11817.5 96600
4/11/2006 11796.7002 11822.2002 11657.0996 11674.5996 11674.5996 165200
4/12/2006 11666.9004 11667.9004 11567.5996 11601.7002 11601.7002 174400
4/13/2006 11604.5 11645.2998 11564.2002 11609.4004 11609.4004 75000
4/18/2006 11589.4004 11626.2998 11552.0996 11585 11585 169400
4/19/2006 11671.7002 11721.2998 11659.7998 11720.0996 11720.0996 178000
4/20/2006 11720.0996 11814.2002 11716.2998 11782.5996 11782.5996 153000
4/21/2006 11819.9004 11913.7998 11806.0996 11913.7998 11913.7998 156400
4/24/2006 11884.4004 11955.7998 11856.5996 11901.2998 11901.2998 144800
4/25/2006 11889.7998 11975.5 11878.5996 11920.5 11920.5 155800
4/26/2006 11940.7998 11958.0996 11886.9004 11925.5996 11925.5996 125600
4/27/2006 11944.9004 11946.2002 11825.2998 11891.2998 11891.2998 153200
4/28/2006 11876.2002 11913.9004 11812.9004 11892.5 11892.5 177800
5/2/2006 11843.2998 11929.2998 11835.9004 11929.2998 11929.2998 134000
5/3/2006 11939.5 11956.9004 11858.4004 11876.5 11876.5 173800
5/4/2006 11901.0996 11934.7998 11851.5996 11928.5 11928.5 165800
5/5/2006 11935.2002 12034.4004 11922.2998 12034.4004 12034.4004 131600
5/8/2006 12070.5 12087.2002 12031.5 12067.7002 12067.7002 135600
5/9/2006 12073.0996 12096.2002 12042.5 12083.2998 12083.2998 128800
5/10/2006 12057.2998 12085.5 12046.5996 12064.7998 12064.7998 140000
5/11/2006 12052.2002 12106 11998.0996 12008.4004 12008.4004 176000
5/12/2006 11919.0996 11931.7998 11710.2002 11710.2002 11710.2002 229600
5/15/2006 11661.2998 11673.0996 11517.9004 11587.7002 11587.7002 207400
5/16/2006 11567.0996 11637.0996 11553.9004 11595.9004 11595.9004 196600
5/17/2006 11615.2998 11636.0996 11248.2002 11248.2002 11248.2002 208800
5/18/2006 11241.4004 11332.0996 11069.0996 11210.2998 11210.2998 258600
5/19/2006 11197.2002 11294.2002 11173.7002 11270.7998 11270.7998 183000
5/22/2006 11246.5996 11248 10918.2998 10950.2002 10950.2002 266400
5/23/2006 11004.7998 11169.5 10993.0996 11160.7002 11160.7002 247400
5/24/2006 11085.2002 11120.7998 10961.5 11047.2002 11047.2002 224000
5/25/2006 11107.7002 11208.2002 10984.2998 11208.2002 11208.2002 155400
5/26/2006 11268.7002 11414.7998 11236.7002 11414.7998 11414.7998 193600
5/29/2006 11401.9004 11410.7002 11369 11371.4004 11371.4004 74400
5/30/2006 11347.5 11384.2998 11143.2002 11165.5996 11165.5996 152600
5/31/2006 11072.4004 11344.2998 11049.2002 11340.5 11340.5 225600
6/1/2006 11327.7002 11375.7998 11244.7998 11346.4004 11346.4004 145800
6/2/2006 11445.7002 11470.5996 11317.0996 11360.7002 11360.7002 151600
6/5/2006 11380 11380 11262.5 11287.7998 11287.7998 115600
6/6/2006 11134.0996 11223.7998 11090.0996 11112 11112 208600
6/7/2006 11181 11267.0996 11105.7998 11224.7002 11224.7002 181600
6/8/2006 11027.4004 11097.7998 10952.5996 10952.5996 10952.5996 256800
6/9/2006 11086.4004 11121.7002 11037.5996 11098.2002 11098.2002 151400
6/12/2006 11060.7998 11109.4004 11018.5 11031.4004 11031.4004 154200
6/13/2006 10867.7998 10909 10772.4004 10797.5 10797.5 237800
6/14/2006 10833.4004 10873.4004 10744.2002 10852 10852 163000
6/15/2006 10906.0996 11045.9004 10892.5996 11036.2998 11036.2998 196200
6/16/2006 11143.7998 11176.5 10935.2002 10962.7998 10962.7998 252800
6/19/2006 11032.5996 11101.4004 11000.5996 11056.7998 11056.7998 152400
6/20/2006 10987.4004 11109.2002 10965.0996 11103.5 11103.5 173000
6/21/2006 11134.0996 11155.4004 11046.4004 11155.4004 11155.4004 155400
6/22/2006 11248 11257.7002 11197.5996 11246.2998 11246.2998 134200
6/23/2006 11248 11302.9004 11212.0996 11274.2002 11274.2002 131400
6/26/2006 11313.7998 11315.2002 11260 11276.5996 11276.5996 137800
6/27/2006 11313.0996 11313.0996 11205.0996 11214.5 11214.5 118600
6/28/2006 11180.5 11237.2002 11158.5 11188.7998 11188.7998 135400
6/29/2006 11271.4004 11386.5996 11239.0996 11386.5996 11386.5996 164400
6/30/2006 11486.7002 11585.2998 11448.2002 11548.0996 11548.0996 186600
7/3/2006 11527.9004 11573.9004 11500 11569.5996 11569.5996 123200
7/4/2006 11595.5 11603.0996 11548 11603.0996 11603.0996 106600
7/5/2006 11552.0996 11555 11469.2002 11521.2002 11521.2002 130600
7/6/2006 11510.9004 11650.5 11505.7998 11636.7998 11636.7998 141200
7/7/2006 11619.7002 11646 11541.4004 11626.7002 11626.7002 123400
7/10/2006 11581.7998 11650.5 11549.2998 11649.5 11649.5 98800
7/11/2006 11590.7002 11616.2002 11520.0996 11535.2002 11535.2002 116600
7/12/2006 11569.5 11630.9004 11525.7998 11537.2998 11537.2998 125400
7/13/2006 11470.2998 11479.0996 11352 11375 11375 154000
7/14/2006 11270.2002 11330.0996 11240.2002 11240.2002 11240.2002 140200
7/17/2006 11243.0996 11264.4004 11120.9004 11179.4004 11179.4004 150400
7/18/2006 11172.2002 11198.5996 11116 11161 11161 109400
7/19/2006 11211.9004 11425.7002 11190.5996 11425.7002 11425.7002 151000
7/20/2006 11468.0996 11523.7998 11422.7002 11446.4004 11446.4004 133200
7/21/2006 11384.2002 11434.0996 11321.5996 11333.9004 11333.9004 148000
7/24/2006 11343.9004 11561.5996 11337.5 11561.5996 11561.5996 146400
7/25/2006 11586.7998 11644.2998 11539.9004 11611.9004 11611.9004 155800
7/26/2006 11632.5 11635.2002 11572.7002 11635.2002 11635.2002 121000
7/27/2006 11683.4004 11777.2002 11676.0996 11768.4004 11768.4004 188800
7/28/2006 11728.7998 11892.2998 11717.5 11887.4004 11887.4004 140000
7/31/2006 11871.7998 11886.7002 11789.2998 11818 11818 100600
8/1/2006 11806.9004 11830.2002 11698.5 11706.5996 11706.5996 110400
8/2/2006 11767.0996 11877.7998 11752.2002 11863 11863 114200
8/3/2006 11873.7002 11873.7002 11756.5 11800.7002 11800.7002 114400
8/4/2006 11848.5 11934.0996 11830.0996 11934.0996 11934.0996 121800
8/7/2006 11836.2002 11845.0996 11771.5996 11790.5 11790.5 82200
8/8/2006 11847.0996 11878.7998 11801.4004 11834 11834 89200
8/9/2006 11855 11922.2002 11785 11911.5996 11911.5996 103600
8/10/2006 11807.2002 11834.7002 11723.4004 11810.4004 11810.4004 140600
8/11/2006 11836.0996 11863.2002 11707.5996 11777.2998 11777.2998 105800
8/14/2006 11849.2998 11913.0996 11829.7998 11903.2998 11903.2998 82600
8/15/2006 11853.7002 12008.2998 11853.2002 11991.2998 11991.2998 85000
8/16/2006 12001 12071.7002 11986.2002 12045.9004 12045.9004 106000
8/17/2006 12050.4004 12098.4004 12026 12087.7998 12087.7998 103600
8/18/2006 12092.7002 12092.7002 12014.2998 12067.7998 12067.7998 78400
8/21/2006 12029.0996 12077.5996 12003.4004 12054.9004 12054.9004 91400
8/22/2006 12094.7998 12121.5 12003.4004 12080.7998 12080.7998 108800
8/23/2006 12098.9004 12098.9004 12008.2002 12012.7002 12012.7002 83600
8/24/2006 12018.5 12085.7998 11970.2002 12056 12056 103200
8/25/2006 12068 12099 12011.5 12042.9004 12042.9004 86000
8/28/2006 12044.7998 12120 11981 12116.5996 12116.5996 79000
8/29/2006 12103.0996 12190.0996 12103.0996 12146.5996 12146.5996 126400
8/30/2006 12172 12200 12160.5996 12171.9004 12171.9004 109000
8/31/2006 12191.5996 12195.5 12104.2998 12144.7002 12144.7002 119800
9/1/2006 12152.2002 12231.9004 12150.2002 12193 12193 100600
9/4/2006 12216.5996 12282.4004 12210.2998 12278.5996 12278.5996 86800
9/5/2006 12272.7002 12272.7002 12181.4004 12212.4004 12212.4004 129200
9/6/2006 12214.0996 12215.9004 12092.5996 12102.9004 12102.9004 123000
9/7/2006 12059.7002 12065.7998 11991.9004 12014.5 12014.5 130000
9/8/2006 12032.5996 12094.4004 12027.9004 12081.7002 12081.7002 110400
9/11/2006 12047.7002 12068.9004 11969.2002 12055.2002 12055.2002 131200
9/12/2006 12059.9004 12177.2002 12029.4004 12164.9004 12164.9004 159000
9/13/2006 12225.2998 12225.2998 12152.7998 12206.9004 12206.9004 161200
9/14/2006 12230.5996 12282.9004 12205.2002 12214.5 12214.5 184600
9/15/2006 12222.0996 12337.5 12196 12278.4004 12278.4004 270000
9/18/2006 12294.5996 12329.9004 12252.4004 12287.7998 12287.7998 136600
9/19/2006 12279.7002 12291.5996 12207.7002 12240.9004 12240.9004 148200
9/20/2006 12225.2002 12426.0996 12216.0996 12426.0996 12426.0996 210600
9/21/2006 12411.5996 12502.7998 12394.4004 12476.9004 12476.9004 193400
9/22/2006 12401.2998 12444 12368.9004 12389.5 12389.5 129800
9/25/2006 12427 12485.4004 12333.2998 12393.2998 12393.2998 182200
9/26/2006 12473 12628.2002 12431.4004 12617.4004 12617.4004 214800
9/27/2006 12634.2998 12953.2998 12616.7002 12950 12950 283600
9/28/2006 12945.7002 12991.5996 12838.7002 12930.2002 12930.2002 221800
9/29/2006 12929.7002 13001.5996 12900.4004 12934.7002 12934.7002 186200
10/2/2006 12937.2002 12981.0996 12874.7998 12915.9004 12915.9004 154600
10/3/2006 12893.9004 12901.0996 12819.5996 12860.5 12860.5 173400
10/4/2006 12912.5 12999.7998 12866.5 12982.5996 12982.5996 275600
10/5/2006 13064.5 13122.9004 13044.4004 13116.4004 13116.4004 254600
10/6/2006 13123.2002 13286.2998 13075 13152.0996 13152.0996 275200
10/9/2006 13114.4004 13180.5996 13097.2998 13143.5 13143.5 152600
10/10/2006 13175.7998 13234.5 13154.9004 13234.5 13234.5 202600
10/11/2006 13202.4004 13285.2002 13166 13260.9004 13260.9004 183600
10/12/2006 13283.7998 13415 13245.0996 13406.9004 13406.9004 159200
10/13/2006 13414.4004 13465.5996 13346.4004 13454.5 13454.5 162400
10/16/2006 13437.5 13476.5996 13402.9004 13476.5996 13476.5996 182000
10/17/2006 13456.2998 13486.9004 13233.4004 13245.2998 13245.2998 204600
10/18/2006 13279.5996 13425.2002 13269.7002 13398.2002 13398.2002 164600
10/19/2006 13363.4004 13502.7002 13331.0996 13463.7002 13463.7002 155200
10/20/2006 13504.7998 13565.2998 13459.2002 13558 13558 169400
10/23/2006 13576.9004 13620.7002 13506.5 13620.7002 13620.7002 144400
10/24/2006 13619.7002 13635.9004 13547.7002 13579.7998 13579.7998 148600
10/25/2006 13564.5996 13674.2998 13558.7002 13636.2998 13636.2998 201800
10/26/2006 13684.0996 13730.5 13622.7002 13633.0996 13633.0996 211600
10/27/2006 13682.0996 13744.2998 13650.2002 13725.7998 13725.7998 216800
10/30/2006 13639.5 13713.5 13600.5 13713.2002 13713.2002 167000
10/31/2006 13692.5 13773.5 13669.7998 13753 13753 168600
11/1/2006 13769.2002 13842.4004 13765.7002 13772.5996 13772.5996 110800
11/2/2006 13750.9004 13788.5 13652 13719.2998 13719.2998 207800
11/3/2006 13787.0996 13872.2002 13739.0996 13794.7002 13794.7002 200800
11/6/2006 13861.4004 13968.5 13847.5 13968.5 13968.5 258000
11/7/2006 14006 14069.2998 13977.5996 14058.2998 14058.2998 214200
11/8/2006 14015.4004 14099.0996 13985.2998 14090.4004 14090.4004 194600
11/9/2006 14106.5996 14125 14055.0996 14111.4004 14111.4004 150600
11/10/2006 14050.2998 14069.7002 13987.4004 14002.4004 14002.4004 277600
11/13/2006 14012.5996 14122.5996 13987.4004 14091.9004 14091.9004 177400
11/14/2006 14094.5 14145.9004 14061.2002 14113.2002 14113.2002 200000
11/15/2006 14166.4004 14184.5 14106.7002 14174.2998 14174.2998 170800
11/16/2006 14171.7998 14241.2998 14153.7002 14241.2998 14241.2998 134000
11/17/2006 14219.0996 14245.7998 14120.9004 14170 14170 224000
11/20/2006 14101.9004 14256.7002 14074.4004 14256 14256 170800
11/21/2006 14218.7002 14285.7998 14214.0996 14228.0996 14228.0996 135400
11/22/2006 14272.2002 14338 14258.7002 14294.5996 14294.5996 176800
11/23/2006 14315.2002 14334.2998 14229.4004 14284.4004 14284.4004 116800
11/24/2006 14243.5996 14258.5996 14047 14088.0996 14088.0996 180200
11/27/2006 14051.9004 14100.4004 13786.7998 13786.7998 13786.7998 260400
11/28/2006 13745.5 13802.5996 13660.2998 13732.0996 13732.0996 282800
11/29/2006 13840.9004 13978 13798.5996 13978 13978 238000
11/30/2006 14014.4004 14031.9004 13849.2998 13849.2998 13849.2998 220600
12/1/2006 13910.5 13965.2002 13551.0996 13660.5996 13660.5996 220000
12/4/2006 13694.5996 13846.4004 13655.4004 13846.4004 13846.4004 196200
12/5/2006 13898.7002 14040.2002 13887.7002 14032.5 14032.5 195200
12/6/2006 14063.7998 14081 13989.4004 14007.0996 14007.0996 124800
12/7/2006 13965.4004 14117.9004 13956.7998 14062.7998 14062.7998 160800
12/8/2006 14027.7002 14106.0996 13957.5996 14076.5996 14076.5996 119400
12/11/2006 14119.4004 14209.5996 14116 14209.5996 14209.5996 158600
12/12/2006 14192.4004 14209.7002 14165.2998 14200.2002 14200.2002 142400
12/13/2006 14205 14328.9004 14187.0996 14327.5 14327.5 193000
12/14/2006 14350.7998 14390.0996 14287.7002 14351.9004 14351.9004 173400
12/15/2006 14388.7002 14420.7998 14319.7998 14387.5996 14387.5996 289800
12/18/2006 14368.2002 14376.5996 14303.7998 14317.5 14317.5 161000
12/19/2006 14238.5 14259.7002 14123 14176.7998 14176.7998 173800
12/20/2006 14249 14268.4004 14162.7002 14201.7002 14201.7002 170200
12/21/2006 14164.2002 14199.5996 14109.2998 14150.4004 14150.4004 130000
12/22/2006 14116.0996 14122 14030.2998 14066.0996 14066.0996 110200
12/27/2006 13955.0996 14199.4004 13955.0996 14199.4004 14199.4004 132400
12/28/2006 14176.7002 14204.7002 14119 14160.7998 14160.7998 112400
12/29/2006 14168.5996 14181.2002 14082.9004 14146.5 14146.5 102400
1/2/2007 14173.2002 14381.0996 14157.2998 14364.4004 14364.4004 184400
1/3/2007 14383.2002 14396.5996 14307.7002 14375.0996 14375.0996 199400
1/4/2007 14299 14382.4004 14231.2002 14382.4004 14382.4004 214600
1/5/2007 14290.7998 14390.5 14286.0996 14304.7002 14304.7002 227600
1/8/2007 14312.7998 14380.5996 14290.2998 14322.2998 14322.2998 214400
1/9/2007 14376.5 14417.5 14288.2002 14311.5 14311.5 236200
1/10/2007 14236.7002 14239.4004 14065.7002 14116.0996 14116.0996 253400
1/11/2007 14183.2002 14328.7998 14105.2002 14328.7998 14328.7998 238600
1/12/2007 14302.2998 14373.7002 14292.7998 14368.2002 14368.2002 193200
1/15/2007 14414.2998 14455.7002 14411.9004 14416.7002 14416.7002 167200
1/16/2007 14415.9004 14482.5996 14314.5996 14355.5996 14355.5996 182400
1/17/2007 14367.7002 14408.2002 14233 14295 14295 196800
1/18/2007 14354.0996 14383.5 14221 14265.2998 14265.2998 211800
1/19/2007 14239.4004 14398.2998 14182 14397.9004 14397.9004 213200
1/22/2007 14416.2002 14500.4004 14351.7002 14359.7002 14359.7002 173800
1/23/2007 14354.5996 14394.2002 14304.7002 14368.5996 14368.5996 159600
1/24/2007 14419.2998 14560.2002 14415.7998 14540.7002 14540.7002 200600
1/25/2007 14567.7002 14605.5996 14490.5996 14537.2998 14537.2998 182200
1/26/2007 14486.5 14486.9004 14377.5 14415.4004 14415.4004 177000
1/29/2007 14403.0996 14512.4004 14391.7002 14507 14507 148000
1/30/2007 14492 14564.0996 14459.7998 14553.4004 14553.4004 162000
1/31/2007 14523.9004 14580.2998 14450 14553.2002 14553.2002 193200
2/1/2007 14637.5 14656.9004 14570.9004 14571.5 14571.5 211000
2/2/2007 14573.2998 14631.2002 14545.2998 14631.2002 14631.2002 166200
2/5/2007 14602.9004 14625.9004 14559 14616.7002 14616.7002 171000
2/6/2007 14653.2002 14743.7998 14644.5996 14703.2002 14703.2002 215600
2/7/2007 14734.9004 14867.2998 14708 14854.5996 14854.5996 226400
2/8/2007 14856.7002 14893 14773.7002 14826 14826 207800
2/9/2007 14880.4004 14927.2002 14866.5 14875.5 14875.5 173600
2/12/2007 14831.9004 14834.2002 14729 14769 14769 167600
2/13/2007 14817.2998 14855.0996 14781 14824.5996 14824.5996 150800
2/14/2007 14867 14910 14815.2002 14905.7002 14905.7002 183600
2/15/2007 14929.5996 14938.2998 14848.7998 14876.9004 14876.9004 147200
2/16/2007 14807 14862.4004 14777.5 14851.2002 14851.2002 317400
2/19/2007 14884.2998 14947.7998 14872.9004 14915.7998 14915.7998 131400
2/20/2007 14932.0996 14937.2002 14836.5 14886.0996 14886.0996 181400
2/21/2007 14931.5996 14963.5996 14765.2998 14788.7998 14788.7998 189000
2/22/2007 14850.7998 14880.7002 14761.7002 14791.2998 14791.2998 182800
2/23/2007 14824.4004 14827.7998 14703.9004 14767.0996 14767.0996 157800
2/26/2007 14792.5 14882.2002 14786.5996 14856.0996 14856.0996 147600
2/27/2007 14742.5 14747.2002 14401.5996 14408.2998 14408.2998 308200
2/28/2007 14182.5996 14366.2002 14070.9004 14248.4004 14248.4004 383000
3/1/2007 14228.5996 14347.7998 13820.5996 14064.9004 14064.9004 406800
3/2/2007 14113.2002 14193.7002 13880.2002 13962.2002 13962.2002 308600
3/5/2007 13689.7998 13830.2002 13654.9004 13749.0996 13749.0996 327800
3/6/2007 13843.0996 13859.2998 13768 13825.9004 13825.9004 224600
3/7/2007 13919.2002 13958.7998 13823.7998 13912.7002 13912.7002 232200
3/8/2007 14002.9004 14201 13983.5996 14194 14194 235800
3/9/2007 14197.0996 14306.0996 14098.0996 14257.2002 14257.2002 183600
3/12/2007 14311.2998 14359.7998 14088.0996 14146.5 14146.5 200000
3/13/2007 14141.9004 14206.2002 13982.5 13982.9004 13982.9004 222000
3/14/2007 13720.7998 13794.2002 13602.4004 13602.4004 13602.4004 360200
3/15/2007 13776.5 13940.4004 13755.9004 13940.4004 13940.4004 277400
3/16/2007 13937.7002 14039.5996 13866.4004 13977.4004 13977.4004 334400
3/19/2007 14101.5996 14250.2002 14093.2002 14250.2002 14250.2002 204200
3/20/2007 14281.7002 14323.2002 14151.7002 14323.2002 14323.2002 255400
3/21/2007 14333.9004 14385.4004 14275.7002 14310.5 14310.5 237000
3/22/2007 14530.7002 14541 14409.5 14490.0996 14490.0996 237000
3/23/2007 14486.0996 14555.2002 14433.2002 14545.7002 14545.7002 213000
3/26/2007 14566 14626 14414.5996 14469.5996 14469.5996 234000
3/27/2007 14561.9004 14578.2998 14495.7002 14536.7998 14536.7998 247600
3/28/2007 14493.5 14535.5 14410.9004 14483 14483 185200
3/29/2007 14529.4004 14605.2998 14519.5 14605.2998 14605.2998 205000
3/30/2007 14575.7998 14730.4004 14539.4004 14641.7002 14641.7002 212000
4/2/2007 14619.9004 14735.7998 14580.5 14730.7998 14730.7998 208600
4/3/2007 14791.0996 14972 14783.7998 14953.2002 14953.2002 278600
4/4/2007 14979.0996 14988.5996 14891 14943.0996 14943.0996 206000
4/5/2007 14942.7998 14974.9004 14914.0996 14974.9004 14974.9004 132400
4/10/2007 14973 15022 14908 15005.5 15005.5 158800
4/11/2007 15006.7998 15063.7998 14956.9004 14997.5996 14997.5996 185200
4/12/2007 14971.9004 14978.4004 14775.2002 14883 14883 215200
4/13/2007 14905 14984.5 14894 14965.2998 14965.2998 174200
4/16/2007 15008.7998 15059.5 14999.2002 15020.7998 15020.7998 222200
4/17/2007 15012.4004 15020.2998 14855.0996 14966 14966 199400
4/18/2007 14910.4004 14930.2002 14800.0996 14870.4004 14870.4004 186400
4/19/2007 14735.7002 14821.7002 14623.2998 14821.7002 14821.7002 234800
4/20/2007 14860 15136.2002 14857 15080.9004 15080.9004 278600
4/23/2007 15091.0996 15111.7002 14948.4004 14987.0996 14987.0996 143800
4/24/2007 14956.2998 14988.4004 14516.5 14578.7002 14578.7002 365200
4/25/2007 14594.4004 14635.4004 14468.7002 14620.4004 14620.4004 279600
4/26/2007 14789.7002 14789.7002 14570.2998 14611 14611 268200
4/27/2007 14612.0996 14618.2998 14342 14403.5996 14403.5996 240000
4/30/2007 14386 14532.5996 14354.9004 14374.5996 14374.5996 170200
5/2/2007 14421.7998 14462.9004 14363 14416.9004 14416.9004 198600
5/3/2007 14452.7002 14454.5996 14176 14395.5996 14395.5996 276800
5/4/2007 14430.2002 14636.5 14426.2002 14620.2998 14620.2998 309600
5/7/2007 14667.7002 14693 14566.4004 14672.0996 14672.0996 146200
5/8/2007 14661.4004 14664.5996 14508.2998 14556.7002 14556.7002 193400
5/9/2007 14613.7002 14647.0996 14513.9004 14609.4004 14609.4004 206000
5/10/2007 14625.7998 14712.2998 14500.7002 14575.4004 14575.4004 239600
5/11/2007 14475.7998 14751.0996 14449.2998 14736.2998 14736.2998 259200
5/14/2007 14780.9004 14796.7002 14668.7998 14686 14686 150600
5/15/2007 14672.5996 14824.2002 14650.9004 14824.2002 14824.2002 219600
5/16/2007 14791.7998 14928.5 14763.7998 14918.7998 14918.7998 217200
5/17/2007 14929.5996 14997.5996 14899.4004 14968.2002 14968.2002 158000
5/18/2007 15007.2998 15114.2998 14937.2998 15068.4004 15068.4004 266600
5/21/2007 15108.5 15158.5 15042 15055.5 15055.5 182600
5/22/2007 15056.2002 15107.7998 15015.0996 15070.9004 15070.9004 152600
5/23/2007 15081.4004 15223.9004 15072.7002 15223.9004 15223.9004 197600
5/24/2007 15138.4004 15220 15082.7002 15094.9004 15094.9004 189600
5/25/2007 15047 15086.2998 14970.0996 15053.2002 15053.2002 192400
5/28/2007 15097.9004 15126.7002 15067.7002 15124.5996 15124.5996 55200
5/29/2007 15163.2998 15198.5996 15123.7998 15188.5996 15188.5996 230200
5/30/2007 15107.7002 15144.4004 15035.4004 15137.2998 15137.2998 163600
5/31/2007 15283.9004 15340.5 15243.7998 15329.4004 15329.4004 276200
6/1/2007 15330.4004 15543.7998 15321.5 15501.5 15501.5 288400
6/4/2007 15482.2002 15511.7998 15372.5 15414.2998 15414.2998 196200
6/5/2007 15435.5 15461.9004 15304.7998 15314.9004 15314.9004 228600
6/6/2007 15280.0996 15282.4004 14925.4004 14928.7998 14928.7998 327400
6/7/2007 14986 15042 14678.2998 14725.9004 14725.9004 370600
6/8/2007 14644.2002 14874.2002 14604.5996 14816.5 14816.5 293800
6/11/2007 14908.7998 14977.9004 14870.0996 14940.5996 14940.5996 203800
6/12/2007 14920.7002 14951 14704.7002 14764.2998 14764.2998 250600
6/13/2007 14722.7998 14842.4004 14638.0996 14829.7998 14829.7998 286800
6/14/2007 14938 15078.4004 14927.5 15078.4004 15078.4004 277200
6/15/2007 15121.4004 15288.5 15110.7998 15252.0996 15252.0996 361400
6/18/2007 15239.9004 15251.2002 15053.2002 15103.5996 15103.5996 220000
6/19/2007 15111.5 15164.4004 14913.2998 15000.2002 15000.2002 221000
6/20/2007 15060.9004 15095 15011 15035.7002 15035.7002 202800
6/21/2007 14918.9004 14951.0996 14790.7998 14882.4004 14882.4004 247400
6/22/2007 14910.2998 14943 14756.7998 14784.9004 14784.9004 192800
6/25/2007 14672 14857.9004 14595.0996 14848.2998 14848.2998 224800
6/26/2007 14727.9004 14884.7998 14708.5 14755.2002 14755.2002 252200
6/27/2007 14680 14751.2998 14582.4004 14681.7002 14681.7002 272600
6/28/2007 14806.5996 14840.7002 14744.2998 14819.9004 14819.9004 195400
6/29/2007 14870.0996 14892 14712.2002 14892 14892 203800
7/2/2007 14790.7998 14850.9004 14741.2002 14804.7002 14804.7002 154200
7/3/2007 14863.5 14917.9004 14854.9004 14869.4004 14869.4004 160400
7/4/2007 14884 15000.7002 14878.0996 14989.7002 14989.7002 144800
7/5/2007 15022.0996 15025.7002 14885 14907.4004 14907.4004 157400
7/6/2007 14901.4004 15058.2998 14875.2002 15058.2998 15058.2998 163200
7/9/2007 15102.2998 15145.9004 14951 14974.7002 14974.7002 139600
7/10/2007 14953.2002 15021.0996 14751.5 14823.9004 14823.9004 191000
7/11/2007 14701.5 14795.4004 14601.7998 14766.2002 14766.2002 208400
7/12/2007 14803.2998 14941.7998 14672.5 14941.7998 14941.7998 199200
7/13/2007 15056 15082.7002 14981.0996 15023.5 15023.5 171200
7/16/2007 15041.4004 15117.5996 15009.9004 15110.4004 15110.4004 161000
7/17/2007 15077.0996 15168.5 15047.9004 15153.7998 15153.7998 204400
7/18/2007 15047.2998 15197.4004 15037.7998 15058.5996 15058.5996 211400
7/19/2007 15136.0996 15297.2002 15123.5 15207.2998 15207.2998 209600
7/20/2007 15196.7002 15249.7002 14925.7998 14930.0996 14930.0996 236400
7/23/2007 14933.9004 15056.7002 14875 15056.7002 15056.7002 142000
7/24/2007 15020.5996 15135.2002 14869.4004 14913.2998 14913.2998 215800
7/25/2007 14846.5996 15036.9004 14774.9004 14937.7002 14937.7002 244600
7/26/2007 14984.5996 15012.9004 14540.0996 14540.4004 14540.4004 305600
7/27/2007 14389.5 14655.5 14378.7002 14587.5 14587.5 257600
7/30/2007 14603.4004 14650.2998 14462.2998 14507.9004 14507.9004 195200
7/31/2007 14617.7998 14802.4004 14604.0996 14802.4004 14802.4004 221200
8/1/2007 14508.9004 14733.5 14441.7998 14595.7002 14595.7002 294800
8/2/2007 14677 14756 14626.2002 14678.5996 14678.5996 212200
8/3/2007 14712.5996 14719.5 14533.9004 14534.2998 14534.2998 185000
8/6/2007 14404.9004 14539.2998 14385.2998 14432.0996 14432.0996 178400
8/7/2007 14580.9004 14655 14522.7002 14652.9004 14652.9004 160000
8/8/2007 14721.7002 15028.7002 14719.5996 15004.2002 15004.2002 226200
8/9/2007 14955.7002 14988.7998 14755.7002 14838.2998 14838.2998 286200
8/10/2007 14604.2002 14703.5 14434.2002 14453.9004 14453.9004 332800
8/13/2007 14568.7002 14754 14552.0996 14731.7998 14731.7998 205000
8/14/2007 14606.7002 14733.4004 14519.5 14553.0996 14553.0996 189800
8/15/2007 14442.9004 14547.5 14367.0996 14520.5 14520.5 163600
8/16/2007 14254.0996 14295.7002 13959.9004 13979.7002 13979.7002 289600
8/17/2007 13936.7998 14375.5996 13841.5996 14237.5 14237.5 319000
8/20/2007 14277.9004 14381.2998 14228.9004 14269.0996 14269.0996 180000
8/21/2007 14288 14324.2002 14067.0996 14239.7998 14239.7998 167400
8/22/2007 14297.5996 14412.2002 14287.4004 14359.2002 14359.2002 148800
8/23/2007 14461.5 14482.0996 14292.5 14292.5 14292.5 153200
8/24/2007 14201.5 14350 14195.0996 14334.4004 14334.4004 114400
8/27/2007 14388.5996 14403.4004 14291.5 14305.5 14305.5 87400
8/28/2007 14294.2998 14300.5 14091.0996 14124.7998 14124.7998 149200
8/29/2007 14034.0996 14209.2998 14014.0996 14183.5996 14183.5996 167200
8/30/2007 14285.9004 14346.0996 14127.0996 14313.4004 14313.4004 156200
8/31/2007 14380.2002 14529 14370.5 14479.7998 14479.7998 183600
9/3/2007 14517.7002 14561.0996 14467.0996 14546.9004 14546.9004 99000
9/4/2007 14475.9004 14593.0996 14437.7998 14590.0996 14590.0996 154400
9/5/2007 14545.9004 14562.0996 14240.0996 14240.0996 14240.0996 201600
9/6/2007 14281.2002 14345.7002 14050.5 14198.4004 14198.4004 249400
9/7/2007 14148.7998 14210.0996 13816.2998 13873.4004 13873.4004 273600
9/10/2007 13862 13935.7998 13703.5996 13726.2998 13726.2998 244200
9/11/2007 13833.7998 13991.7002 13775.9004 13965.5 13965.5 200400
9/12/2007 13950.4004 13992.7002 13838.5 13980.4004 13980.4004 226800
9/13/2007 13928.9004 14101.4004 13835.2002 14077.7998 14077.7998 251400
9/14/2007 14017.5 14025.5 13765.9004 13861 13861 231000
9/17/2007 13819.2998 13822.2002 13519.0996 13696.9004 13696.9004 276000
9/18/2007 13594.5996 14045.7002 13594.5996 14042 14042 276000
9/19/2007 14338.5 14537.5 14314.7998 14494.7998 14494.7998 379600
9/20/2007 14400.0996 14458.2002 14342.5 14427.0996 14427.0996 214800
9/21/2007 14395.2002 14550.0996 14383.5996 14450.5996 14450.5996 281400
9/24/2007 14439.4004 14550.2002 14404 14494.7002 14494.7002 145200
9/25/2007 14408.0996 14446.0996 14224 14311.9004 14311.9004 195600
9/26/2007 14376.5996 14552.7002 14373.7998 14513.7002 14513.7002 222200
9/27/2007 14614.7002 14704.5 14550.9004 14581.5996 14581.5996 230600
9/28/2007 14577 14618.4004 14460.2998 14576.5 14576.5 212400
10/1/2007 14519 14629.0996 14443.9004 14603 14603 264000
10/2/2007 14722.0996 14817.5996 14697 14790 14790 282200
10/3/2007 14755.5996 14800.2998 14723.2998 14783.7998 14783.7998 200800
10/4/2007 14754.2998 14801.7998 14711 14718 14718 263000
10/5/2007 14741.7998 14900.4004 14712.5996 14892.0996 14892.0996 190000
10/8/2007 14915.2002 14921.2998 14801.5996 14809 14809 132400
10/9/2007 14810.7998 14907.2998 14754.5996 14862.7002 14862.7002 210800
10/10/2007 14884.2998 14917.2002 14807.9004 14863.7998 14863.7998 197800
10/11/2007 14912 15142.2002 14877.7998 15100 15100 311400
10/12/2007 15056.7002 15264.2002 14991.5996 15261.2998 15261.2998 265800
10/15/2007 15275.9004 15310 15185.0996 15187.5 15187.5 319400
10/16/2007 15156.7998 15309.5 15114.5996 15279.7002 15279.7002 267200
10/17/2007 15272 15489.2998 15218.0996 15430.5 15430.5 298200
10/18/2007 15478.7002 15569.5996 15406.2002 15507.0996 15507.0996 304200
10/19/2007 15476.2998 15627.2998 15472.0996 15529.7002 15529.7002 268600
10/22/2007 15254.5996 15363.0996 15199.2998 15327.7998 15327.7998 239600
10/23/2007 15398.2002 15479.5 15363.7002 15429.5996 15429.5996 258200
10/24/2007 15417.9004 15443.0996 15187.5 15231.2998 15231.2998 224000
10/25/2007 15393.2002 15407.7998 15323.5 15386 15386 243600
10/26/2007 15436.4004 15652.7002 15418.7002 15603.9004 15603.9004 242400
10/29/2007 15703.5996 15775.5996 15680.7002 15738.0996 15738.0996 205000
10/30/2007 15716.5996 15792.2998 15676.5996 15782.5 15782.5 217400
10/31/2007 15794.4004 15897.2998 15729 15890.5 15890.5 286400
11/1/2007 15864.0996 15928.2998 15622.5996 15759.5996 15759.5996 208200
11/2/2007 15652.0996 15862.5996 15652.0996 15823.7002 15823.7002 248600
11/5/2007 15708.7998 15846.4004 15685.5 15825.9004 15825.9004 235000
11/6/2007 15925.5 15966.4004 15868.5996 15895.4004 15895.4004 201200
11/7/2007 15920.5 15955.2998 15640.2002 15841.9004 15841.9004 267600
11/8/2007 15647.2002 15968.4004 15612.5996 15945.7002 15945.7002 387200
11/9/2007 15999.2002 16040.4004 15682.7002 15731.2002 15731.2002 278400
11/12/2007 15660.5 15821.9004 15648.4004 15774.7002 15774.7002 240000
11/13/2007 15710.5996 15824.5 15634.4004 15814.7998 15814.7998 259600
11/14/2007 15913.9004 15943.5996 15754.2002 15808.9004 15808.9004 272000
11/15/2007 15795.9004 15871 15661 15725.7998 15725.7998 278600
11/16/2007 15634.4004 15826.2002 15560 15769 15769 290600
11/19/2007 15770.2998 15935.2998 15539.2998 15539.2998 15539.2998 272200
11/20/2007 15622.0996 15700 15485.7998 15700 15700 278200
11/21/2007 15550.7002 15568.2002 15294.7002 15364.5 15364.5 267600
11/22/2007 15416.9004 15456.7998 15272.4004 15317.0996 15317.0996 204200
11/23/2007 15318 15400.7998 15267 15392.2002 15392.2002 210400
11/26/2007 15476.7998 15575.2998 15294 15330.2002 15330.2002 229000
11/27/2007 15287.4004 15346.2002 15165.0996 15315.5996 15315.5996 278600
11/28/2007 15392.5996 15592.5996 15229.4004 15566.5 15566.5 293600
11/29/2007 15666.0996 15692.5996 15485.0996 15656.5996 15656.5996 257600
11/30/2007 15660.5 15799.2002 15643.5 15759.9004 15759.9004 287800
12/3/2007 15767.0996 15846.5 15710 15735 15735 175600
12/4/2007 15715.5 15804 15615 15708.2002 15708.2002 222200
12/5/2007 15805.7998 15849.2002 15737.5996 15802.2002 15802.2002 202200
12/6/2007 15889.5 15901.4004 15667.0996 15695.9004 15695.9004 178800
12/7/2007 15786.0996 15855.5 15759.5 15819.5996 15819.5996 185600
12/10/2007 15760.9004 15892.7002 15739.9004 15832.7002 15832.7002 196400
12/11/2007 15903.5 15906.7998 15771.7998 15890.5 15890.5 175200
12/12/2007 15719.4004 15983.4004 15679.2002 15860 15860 253200
12/13/2007 15755.5996 15757.0996 15486.5 15499.2002 15499.2002 263600
12/14/2007 15564.0996 15596.2002 15429.5 15575.7002 15575.7002 197800
12/17/2007 15404.4004 15444.5 15302.7002 15318.5 15318.5 212400
12/18/2007 15282.9004 15441.4004 15276.0996 15282.0996 15282.0996 214400
12/19/2007 15329.5996 15350.7002 15177.0996 15177.0996 15177.0996 251400
12/20/2007 15213.5 15271.7998 15107.4004 15140.2002 15140.2002 219800
12/21/2007 15299.2002 15348.2998 15233.7998 15289.2998 15289.2998 345200
12/27/2007 15344.2002 15397.9004 15178.7002 15256.2002 15256.2002 190200
12/28/2007 15202 15251.7002 15124.9004 15182.2998 15182.2998 175400
1/2/2008 15101.9004 15186 14971.4004 15002.5 15002.5 190600
1/3/2008 14966.0996 15016.4004 14769.5996 14856.5 14856.5 335800
1/4/2008 14794.2998 14867.0996 14511 14602.2998 14602.2998 330400
1/7/2008 14551.7002 14701.5 14529.5 14667 14667 280800
1/8/2008 14707.2998 14808.7998 14670.5 14670.5 14670.5 318400
1/9/2008 14577.9004 14665.0996 14471.2002 14603.5 14603.5 338600
1/10/2008 14672.4004 14684.9004 14480.0996 14524 14524 320200
1/11/2008 14501.9004 14568.7002 14428.7002 14458 14458 296400
1/14/2008 14398 14540.9004 14343.4004 14431.9004 14431.9004 261400
1/15/2008 14362.9004 14394.9004 13945.2002 13945.2002 13945.2002 354000
1/16/2008 13806.2998 14054.7998 13687.5996 13817.0996 13817.0996 498000
1/17/2008 13981.7002 13995 13731.2002 13775.5996 13775.5996 317800
1/18/2008 13740.0996 13997.4004 13608.2002 13655.4004 13655.4004 410000
1/21/2008 13477.0996 13494.4004 12625.7998 12625.7998 12625.7998 545200
1/22/2008 12509.2998 12909.2002 11937.2002 12839.7002 12839.7002 551600
1/23/2008 13020 13038.0996 12164.0996 12254.5996 12254.5996 488200
1/24/2008 12556.5996 13106.7002 12490.5996 13106.7002 13106.7002 463600
1/25/2008 13295.5 13491 13100.4004 13141.0996 13141.0996 378600
1/28/2008 12880.2998 13080.0996 12813.0996 13026.7002 13026.7002 264800
1/29/2008 13120.9004 13309 13050.2998 13246.5996 13246.5996 297200
1/30/2008 13185.0996 13381.2998 13117.7002 13217.0996 13217.0996 293400
1/31/2008 13281.5 13338.5 12958.2998 13229 13229 401000
2/1/2008 13440.7002 13550 13320.4004 13494.7002 13494.7002 348200
2/4/2008 13608.2998 13652.0996 13476.5 13515.7002 13515.7002 296400
2/5/2008 13464.0996 13466.2998 12781.5 12814.7002 12814.7002 393800
2/6/2008 12739.4004 13084.9004 12721.4004 13037.2998 13037.2998 362600
2/7/2008 13010.7002 13060.5 12724.2998 12889.5 12889.5 337000
2/8/2008 12964.5 13068.0996 12768.7002 12934.7998 12934.7998 271400
2/11/2008 12830.0996 13029.2002 12774.0996 12818.7998 12818.7998 229800
2/12/2008 12926.7002 13254.7002 12808.7002 13254.7002 13254.7002 305400
2/13/2008 13137.0996 13342.0996 13095.7998 13266.7002 13266.7002 290400
2/14/2008 13420.7002 13455.9004 13252 13313.2002 13313.2002 270400
2/15/2008 13292.9004 13381.5 12979.7002 13073.9004 13073.9004 343600
2/18/2008 13155.5 13347.2002 13147.4004 13312.2002 13312.2002 195000
2/19/2008 13260 13393 13044 13269.7002 13269.7002 272800
2/20/2008 13096.7998 13138.9004 12998.2002 13080.4004 13080.4004 298000
2/21/2008 13150.7002 13288.0996 13116.2002 13173 13173 220000
2/22/2008 13055.4004 13155.2998 12960.9004 13017.5 13017.5 258200
2/25/2008 13141.7998 13180.2998 12995.4004 13156.5996 13156.5996 233600
2/26/2008 13222.4004 13444.7002 13182.4004 13436.5996 13436.5996 264000
2/27/2008 13461.2002 13505.5 13255.4004 13454.2998 13454.2998 261400
2/28/2008 13398.5996 13439.5 13272.0996 13272.0996 13272.0996 307200
2/29/2008 13204 13306 13055.7998 13170.4004 13170.4004 377800
3/3/2008 12998 13020.7002 12829.5 12862.5 12862.5 277400
3/4/2008 12913.0996 12957 12584.7998 12630.0996 12630.0996 282000
3/5/2008 12731.7998 12968.7002 12682.5 12948.0996 12948.0996 273400
3/6/2008 12981.7998 12993.7002 12746.5 12803.2998 12803.2998 283200
3/7/2008 12673.5996 12818.7002 12583.5 12691.2998 12691.2998 312200
3/10/2008 12673 12835.2002 12571.4004 12655 12655 290200
3/11/2008 12743.7002 13138 12713.2002 13056.0996 13056.0996 361400
3/12/2008 13272.2998 13291.5996 13080.2998 13131.2998 13131.2998 298600
3/13/2008 12925.7998 13106.2002 12848.7998 13073.2002 13073.2002 338600
3/14/2008 13088.7002 13312.5 12905.2998 13021.4004 13021.4004 291800
3/17/2008 12678.0996 12871.9004 12638.4004 12656 12656 324600
3/18/2008 12891.5996 13037 12780.0996 13030.5 13030.5 273200
3/19/2008 13152.0996 13196 12874.2998 12964.7002 12964.7002 308800
3/20/2008 12840.2002 13048.5996 12790.2002 12964.2002 12964.2002 413600
3/25/2008 13370.4004 13434.2002 13304.9004 13434.2002 13434.2002 329800
3/26/2008 13377.7998 13426.5996 13299.9004 13403 13403 255400
3/27/2008 13357.5 13596.4004 13355 13537.9004 13537.9004 253800
3/28/2008 13556.9004 13578.5 13413.4004 13442.4004 13442.4004 217600
3/31/2008 13359.2998 13370.2998 13181.0996 13269 13269 256000
4/1/2008 13205.5996 13699.0996 13194 13699.0996 13699.0996 284800
4/2/2008 13782.9004 13841.5 13692.5 13838.7002 13838.7002 259400
4/3/2008 13839.5 13844.7002 13619.9004 13738.9004 13738.9004 239800
4/4/2008 13777.4004 13846.4004 13695.2998 13846.4004 13846.4004 333800
4/7/2008 13906.7002 14019.5996 13863 13919.5996 13919.5996 205200
4/8/2008 13861.2002 13862.5996 13675 13759.4004 13759.4004 190000
4/9/2008 13692 13734.5 13579.0996 13599 13599 208200
4/10/2008 13560.2002 13566 13309.5 13507.9004 13507.9004 220400
4/11/2008 13570.2998 13613.7002 13226.4004 13278.2998 13278.2998 219000
4/14/2008 13214.7998 13241.5996 13106.7998 13160.2998 13160.2998 211000
4/15/2008 13274.2002 13444.9004 13263.0996 13408.9004 13408.9004 240600
4/16/2008 13528.7998 13652.0996 13442.2998 13637.5996 13637.5996 208000
4/17/2008 13673.2002 13681.5 13537.7002 13568.7002 13568.7002 191400
4/18/2008 13631.7002 13945.7002 13621.2002 13924.9004 13924.9004 234800
4/21/2008 13927.2002 13933.2002 13677.2002 13728.9004 13728.9004 207200
4/22/2008 13681.2998 13696.2998 13537.2998 13593.4004 13593.4004 203000
4/23/2008 13617 13683 13466.2002 13663 13663 281000
4/24/2008 13633.7002 13669.2002 13426.5996 13669.2002 13669.2002 232600
4/25/2008 13731.2998 13832.5996 13693.7002 13772.7998 13772.7998 206600
4/28/2008 13766.7998 13904.2002 13766.7998 13877.7998 13877.7998 185000
4/29/2008 13803.0996 13834.7998 13668.7998 13707.2002 13707.2002 205000
4/30/2008 13698.4004 13798.2998 13561.2002 13798.2998 13798.2998 186000
5/2/2008 13916.2002 14169.2002 13913.4004 14060 14060 248600
5/5/2008 14049.2002 14122.7998 13974 14074 14074 114400
5/6/2008 14071.2998 14120.2998 13884.5 14005.7998 14005.7998 218200
5/7/2008 14036.9004 14091.2998 14004.0996 14026.7998 14026.7998 179000
5/8/2008 13898 14074 13881.2998 14074 14074 185600
5/9/2008 14000.2998 14015.2002 13843.9004 13945.0996 13945.0996 206200
5/12/2008 13991.4004 14108.4004 13987.4004 14053.9004 14053.9004 149200
5/13/2008 14111.5996 14138.5 13959.2998 14016.4004 14016.4004 189800
5/14/2008 14068.2998 14214.5996 14033.2002 14187.2002 14187.2002 200400
5/15/2008 14145.4004 14186.4004 14078.9004 14186.4004 14186.4004 146000
5/16/2008 14255.2002 14301.2998 14078.2002 14124.7998 14124.7998 235000
5/19/2008 14148.9004 14247.5996 14110.2002 14247.5996 14247.5996 149400
5/20/2008 14158.4004 14166.7002 13973.5996 13992.0996 13992.0996 196400
5/21/2008 14047.2998 14049.2002 13803.0996 13857.2002 13857.2002 208600
5/22/2008 13742.2998 13886.2998 13667.2998 13852 13852 274000
5/23/2008 13863.4004 13863.5996 13577.5996 13577.5996 13577.5996 198800
5/26/2008 13524.2998 13614 13514.2002 13583.7002 13583.7002 96200
5/27/2008 13624.0996 13664.2002 13445.0996 13451.4004 13451.4004 218000
5/28/2008 13504.5996 13598.7998 13397.9004 13499.2002 13499.2002 218800
5/29/2008 13573.2998 13631.7002 13430.0996 13539.5 13539.5 212000
5/30/2008 13582 13630.7002 13540.7002 13600.9004 13600.9004 244000
6/2/2008 13610.5 13612.0996 13286.4004 13300 13300 257000
6/3/2008 13264.9004 13451.5 13216.9004 13431.7002 13431.7002 239800
6/4/2008 13343.7002 13383.5996 13173.7002 13341.2002 13341.2002 236800
6/5/2008 13378.9004 13415.7002 13187.4004 13239.2998 13239.2998 201000
6/6/2008 13332.2002 13379 12902.4004 12909.7998 12909.7998 261600
6/9/2008 12815.9004 12889.4004 12690.7002 12823.9004 12823.9004 260400
6/10/2008 12679.2002 12841.9004 12622.2002 12755.2002 12755.2002 273800
6/11/2008 12789.5 12913.5 12562.2998 12584.2998 12584.2998 307800
6/12/2008 12608.9004 12853.2998 12598.4004 12853.2998 12853.2998 306600
6/13/2008 12848 13022.7002 12726.9004 12998.7002 12998.7002 253600
6/16/2008 12996.9004 13049.7002 12728.0996 12826.5996 12826.5996 251200
6/17/2008 12880.9004 12992.2002 12839.7002 12885.0996 12885.0996 210200
6/18/2008 12848.7998 12852.2002 12538 12631.5 12631.5 247400
6/19/2008 12551.7998 12728.5 12549.5 12585 12585 286800
6/20/2008 12630.0996 12639.7998 12307.5 12412.5 12412.5 420000
6/23/2008 12370.2998 12493.5 12327.0996 12403.4004 12403.4004 236600
6/24/2008 12405 12460.9004 12132 12205.5996 12205.5996 261000
6/25/2008 12260.5 12446.0996 12259.4004 12446.0996 12446.0996 275400
6/26/2008 12374.7002 12375.2002 12076.5 12077.7002 12077.7002 255200
6/27/2008 12031.9004 12145.2998 11885.0996 12089.7998 12089.7998 271400
6/30/2008 12092.5 12135.9004 11874.5 12046.2002 12046.2002 274800
7/1/2008 12028.5 12035.2002 11642.2998 11770.9004 11770.9004 284800
7/2/2008 11777.9004 11957.2002 11682.0996 11856.9004 11856.9004 300400
7/3/2008 11712.5 12032.7002 11629.7002 11980.0996 11980.0996 334200
7/4/2008 12009.7998 12021.7998 11695.7998 11765.9004 11765.9004 214800
7/7/2008 11869.2998 12005.7998 11815.5 11982.2002 11982.2002 253200
7/8/2008 11732.5996 11943.2998 11682.5996 11794.7002 11794.7002 286600
7/9/2008 11923.7002 11999.7998 11855 11999.7998 11999.7998 283200
7/10/2008 11797.9004 11892.4004 11699.5 11739.5 11739.5 228200
7/11/2008 11837.7998 11844.5996 11380.9004 11383.5 11383.5 250400
7/14/2008 11448.7998 11602.2998 11443 11443 11443 226400
7/15/2008 11327.5996 11345.7998 10932.4004 11151.5996 11151.5996 325000
7/16/2008 11160.7998 11329.5 11018.5996 11287.7002 11287.7002 293200
7/17/2008 11453.5996 11709.5 11441.7998 11642.0996 11642.0996 362600
7/18/2008 11610.4004 11928.7002 11493.5 11895.2998 11895.2998 307400
7/21/2008 11867.4004 11939.2998 11692.7998 11784.5996 11784.5996 239400
7/22/2008 11721.5 11734.5996 11372.2002 11610.0996 11610.0996 342000
7/23/2008 11814.2998 11951.5996 11773.9004 11934.9004 11934.9004 290600
7/24/2008 12003 12013.9004 11667.4004 11675.0996 11675.0996 259200
7/25/2008 11556.5 11592.7002 11459 11589.9004 11589.9004 224200
7/28/2008 11573.7998 11640.2998 11473.7002 11484.5996 11484.5996 210400
7/29/2008 11323.4004 11696.2998 11320.7002 11683.7998 11683.7998 288200
7/30/2008 11787.5 11922.2998 11740.7002 11817.9004 11817.9004 273000
7/31/2008 11887.4004 11977.5 11775.0996 11881.2998 11881.2998 298000
8/1/2008 11719 11776.7998 11558.4004 11569.5 11569.5 222600
8/4/2008 11556.0996 11580.4004 11410.0996 11447.5996 11447.5996 161000
8/5/2008 11536.2002 11751.5 11473.7998 11751.4004 11751.4004 224000
8/6/2008 11820.4004 11832.0996 11647.7002 11774.4004 11774.4004 196400
8/7/2008 11704.2998 11896.5996 11684 11717.5 11717.5 183200
8/8/2008 11667 11831.2002 11612.0996 11799.9004 11799.9004 167800
8/11/2008 11806.0996 12047.7002 11748.5 12047.7002 12047.7002 151400
8/12/2008 12008.5996 12078.7002 11912.7998 11996.0996 11996.0996 179200
8/13/2008 11904.2998 11956.9004 11691.0996 11695.4004 11695.4004 193400
8/14/2008 11742 11776.2998 11527.5996 11606.7998 11606.7998 183800
8/15/2008 11648.5 11712 11587 11686.0996 11686.0996 206400
8/18/2008 11674.2002 11784.2998 11539.5996 11677.5 11677.5 113800
8/19/2008 11536.7998 11550.5996 11333.5 11335.2998 11335.2998 184600
8/20/2008 11373.2998 11422.0996 11251.9004 11379.9004 11379.9004 188800
8/21/2008 11319.7002 11322.2002 11185.5 11217.4004 11217.4004 150000
8/22/2008 11225.5996 11506.5996 11200.7002 11497.2998 11497.2998 138800
8/25/2008 11453.9004 11459 11326.4004 11327.0996 11327.0996 98800
8/26/2008 11272 11440.5 11218.9004 11419.9004 11419.9004 147000
8/27/2008 11399.5 11546 11320.7002 11479.5996 11479.5996 174600
8/28/2008 11464.7002 11687.2998 11408.4004 11662.5996 11662.5996 179000
8/29/2008 11685.2002 11742 11618.9004 11707.2998 11707.2998 163200
9/1/2008 11607.5 11745.2002 11580.0996 11693.7998 11693.7998 109000
9/2/2008 11705.5996 11936.2998 11634.2998 11903.9004 11903.9004 199000
9/3/2008 11821 11932 11749.7002 11849.0996 11849.0996 194200
9/4/2008 11850.0996 11859.7998 11476.4004 11480.0996 11480.0996 234600
9/5/2008 11409.5 11414.2002 11118.5 11139.7002 11139.7002 309600
9/8/2008 11343.0996 11657.5 11343.0996 11554.2002 11554.2002 272400
9/9/2008 11512.9004 11610.7002 11289.0996 11350 11350 258200
9/10/2008 11334.7998 11344.0996 11125.0996 11180.7998 11180.7998 311400
9/11/2008 11148.5 11212.7002 10980.2002 11136.5 11136.5 232000
9/12/2008 11252.4004 11416 11177.5996 11412 11412 232800
9/15/2008 11031.4004 11160.0996 10819.7002 10899 10899 464200
9/16/2008 10778.2998 11015.9004 10651.5996 10911.5 10911.5 542000
9/17/2008 11021.4004 11108.5996 10639.0996 10661.4004 10661.4004 374800
9/18/2008 10629 10855.2002 10571.0996 10631.5996 10631.5996 363800
9/19/2008 10779.4004 11557.9004 10779.4004 11557.9004 11557.9004 708000
9/22/2008 11596.0996 11599.2998 11328.5 11328.5 11328.5 313200
9/23/2008 11302.2002 11313.5 11088.7002 11176.5 11176.5 308400
9/24/2008 11298.7998 11298.7998 11089.7998 11112.9004 11112.9004 217400
9/25/2008 11154.5 11472.0996 11131.4004 11438.5996 11438.5996 249000
9/26/2008 11302.5 11462 11239.2998 11387.9004 11387.9004 215200
9/29/2008 11395.9004 11397.5996 10916.5996 10945.7002 10945.7002 277200
9/30/2008 10744.7002 11052.7002 10672.5996 10987.5 10987.5 319800
10/1/2008 11064.2998 11182.5 10956.5996 11182.5 11182.5 273200
10/2/2008 11186.0996 11364.4004 10978.9004 11002.2998 11002.2998 306600
10/3/2008 11047.4004 11441.5 10964.7002 11418.5 11418.5 294400
10/6/2008 11210.2002 11214.5 10710.9004 10726 10726 324400
10/7/2008 10935.7002 11128.7998 10644.2998 10862 10862 359600
10/8/2008 10612.2998 10905.5 10155 10297.5996 10297.5996 481000
10/9/2008 10411.9004 10535.7998 9820.5 9902.90039 9902.90039 395000
10/10/2008 9443.09961 9462.29981 8835 8997.7002 8997.7002 596400
10/13/2008 9559.29981 9955.7002 9357.2002 9955.7002 9955.7002 407600
10/14/2008 10308.5996 10573.0996 10032.2002 10224.5 10224.5 394200
10/15/2008 10143.7998 10200.2002 9594 9706.79981 9706.79981 328600
10/16/2008 9305.29981 9700 9146.59961 9308.2002 9308.2002 394200
10/17/2008 9799.29981 9800.7002 9345.2002 9655.2002 9655.2002 372200
10/20/2008 9900.7002 9944.29981 9758.5 9944.29981 9944.29981 308000
10/21/2008 10105.0996 10105.0996 9716.90039 9795 9795 306200
10/22/2008 9584.09961 9594.5 8927.5 8995.29981 8995.29981 487400
10/23/2008 9007.90039 9046 8419.2002 8811.2002 8811.2002 433600
10/24/2008 8445 8496.59961 7991.8999 8353.2002 8353.2002 409600
10/27/2008 7977 8186.79981 7737.2002 8009.8999 8009.8999 350000
10/28/2008 8221.40039 8244.7002 7820.1001 7905.3999 7905.3999 368800
10/29/2008 8376.29981 8650.09961 8260.29981 8650.09961 8650.09961 452400
10/30/2008 8812.7002 8964.5 8695 8822.90039 8822.90039 328200
10/31/2008 8843.29981 9137.7002 8686.59961 9116 9116 259200
11/3/2008 9185.79981 9231.79981 8977.40039 9231.79981 9231.79981 225600
11/4/2008 9279.29981 9726.79981 9242 9726.79981 9726.79981 312000
11/5/2008 9631.29981 9883.79981 9507.7002 9744.7002 9744.7002 278600
11/6/2008 9362 9577.7002 9111 9133.90039 9133.90039 288600
11/7/2008 9153.09961 9392.29981 9013.7002 9343.5 9343.5 220200
11/10/2008 9484.29981 9525.79981 9268.2002 9293.79981 9293.79981 241800
11/11/2008 9123.29981 9171.40039 8906.5 8911.90039 8911.90039 267400
11/12/2008 9070.09961 9083.09961 8604.59961 8646.79981 8646.79981 300000
11/13/2008 8684.5 8823.29981 8525.90039 8740.59961 8740.59961 244800
11/14/2008 9068 9069.2002 8796.7002 8832.2002 8832.2002 242600
11/17/2008 8788.59961 8827.2002 8416.5 8498.79981 8498.79981 299400
11/18/2008 8480.79981 8532.7002 8268.59961 8530.79981 8530.79981 267400
11/19/2008 8532.09961 8536 8211.5 8211.5 8211.5 280800
11/20/2008 7995.8999 8072.79981 7830.8999 7988.3999 7988.3999 412600
11/21/2008 8062.8999 8240.5 7862.3999 7974.3999 7974.3999 371200
11/24/2008 8173.7002 8622.59961 8093.2002 8622.59961 8622.59961 345000
11/25/2008 8533.90039 8861.79981 8453.5 8696.59961 8696.59961 331000
11/26/2008 8586 8719.79981 8461 8654.09961 8654.09961 273400
11/27/2008 8727.5 8862.2002 8720.29981 8849.29981 8849.29981 242000
11/28/2008 8885.79981 8920.5 8726.2002 8910.59961 8910.59961 204000
12/1/2008 8914 8914.40039 8423.90039 8510.5 8510.5 229800
12/2/2008 8359.5 8834.7002 8293.2002 8834.7002 8834.7002 313200
12/3/2008 8781.90039 8927 8646.09961 8879.90039 8879.90039 209200
12/4/2008 8815.09961 9113.2002 8699.59961 8836.09961 8836.09961 276800
12/5/2008 8696.40039 8743.29981 8409.29981 8491.2002 8491.2002 247000
12/8/2008 8893.5 9062 8825.2002 9036.5 9036.5 214800
12/9/2008 8973 9125.79981 8894.90039 9063.09961 9063.09961 286000
12/10/2008 9070 9162.90039 8975.09961 9152.40039 9152.40039 204400
12/11/2008 9140.5 9249.40039 9020 9182.59961 9182.59961 198600
12/12/2008 8881 8975.5 8711 8975.5 8975.5 251200
12/15/2008 8994.29981 9111.90039 8930 9023.90039 9023.90039 233800
12/16/2008 9010.40039 9167.7002 8995.5 9167.7002 9167.7002 197800
12/17/2008 9281.5 9282.90039 9047.40039 9196.90039 9196.90039 252600
12/18/2008 9219.59961 9327.90039 9202.29981 9257.79981 9257.79981 268600
12/19/2008 9152 9332.90039 9099.29981 9268.40039 9268.40039 330600
12/22/2008 9232.29981 9234.59961 9095.2002 9098.90039 9098.90039 178800
12/23/2008 9075.29981 9186.79981 9040.79981 9068.5 9068.5 123800
12/29/2008 9081 9138.2002 8955.29981 9017.7002 9017.7002 125000
12/30/2008 9081.79981 9195.79981 9068.09961 9195.79981 9195.79981 142400
1/2/2009 9262 9486.29981 9219.09961 9486.29981 9486.29981 155200
1/5/2009 9543.40039 9644.09961 9506.29981 9644.09961 9644.09961 199800
1/6/2009 9677.09961 9800 9617.79981 9724 9724 133200
1/7/2009 9726.2002 9726.2002 9503.79981 9570 9570 209200
1/8/2009 9452.7002 9576.09961 9357.7002 9469.5 9469.5 230600
1/9/2009 9527.7002 9529 9309.5 9378.5 9378.5 195000
1/12/2009 9329.5 9350.59961 9179.2002 9199.90039 9199.90039 179200
1/13/2009 9098.79981 9111.59961 8920.2002 9057.29981 9057.29981 249600
1/14/2009 9132.09961 9138.29981 8594.2002 8692.7002 8692.7002 313600
1/15/2009 8685.90039 8735.79981 8500.40039 8611.09961 8611.09961 249800
1/16/2009 8778.29981 8884 8620.09961 8620.09961 8620.09961 243200
1/19/2009 8739.09961 8788.29981 8389.90039 8494.79981 8494.79981 229400
1/20/2009 8462.5 8617.29981 8223.7002 8276.5 8276.5 299800
1/21/2009 8212.40039 8388.90039 8077.1001 8230.7002 8230.7002 330400
1/22/2009 8381 8451.2002 8117.1001 8159.29981 8159.29981 249800
1/23/2009 8152.6001 8208.29981 7981.7002 8172.79981 8172.79981 224800
1/26/2009 8106.5 8420.5 8091.5 8375.2002 8375.2002 268000
1/27/2009 8408.2002 8410.59961 8169 8349.5 8349.5 251400
1/28/2009 8413.5 8733.29981 8396.29981 8701.5 8701.5 350600
1/29/2009 8650.29981 8665 8403.09961 8477.40039 8477.40039 245600
1/30/2009 8456.7002 8511.90039 8326.40039 8450.40039 8450.40039 274600
2/2/2009 8275.40039 8316.09961 8118.29981 8233.40039 8233.40039 223000
2/3/2009 8294.79981 8365.90039 8180.29981 8361.90039 8361.90039 237200
2/4/2009 8413.2002 8547.59961 8285.90039 8495.40039 8495.40039 220000
2/5/2009 8333.09961 8452.90039 8209.2002 8440.2002 8440.2002 244200
2/6/2009 8498.29981 8608.7002 8411.40039 8544.7002 8544.7002 226800
2/9/2009 8495 8601 8462.59961 8584.79981 8584.79981 194400
2/10/2009 8523.40039 8653.79981 8390.40039 8397.29981 8397.29981 214600
2/11/2009 8330.2002 8388.29981 8246.29981 8355.79981 8355.79981 217200
2/12/2009 8302.29981 8327.40039 8116.6001 8200.90039 8200.90039 219400
2/13/2009 8291.29981 8393.79981 8254.90039 8265.5 8265.5 211800
2/16/2009 8206 8228.90039 8075 8075 8075 159800
2/17/2009 7988 8006.1001 7783.79981 7843.2002 7843.2002 326200
2/18/2009 7890 7910.3999 7707 7861.3999 7861.3999 259000
2/19/2009 7903.29981 7964.29981 7822.1001 7875.8999 7875.8999 249000
2/20/2009 7740 7760.1001 7601.79981 7603.6001 7603.6001 305200
2/23/2009 7729.1001 7781 7514.8999 7540.3999 7540.3999 245000
2/24/2009 7436.79981 7547.2002 7403.6001 7483.3999 7483.3999 312400
2/25/2009 7625.6001 7642.79981 7385 7512.1001 7512.1001 278800
2/26/2009 7571.2002 7862 7564.79981 7811.7002 7811.7002 326000
2/27/2009 7731.8999 7736.29981 7522.1001 7620.8999 7620.8999 251200
3/2/2009 7428.6001 7464.29981 7270.5 7270.5 7270.5 304200
3/3/2009 7315.8999 7359.2002 7199.1001 7219.3999 7219.3999 292600
3/4/2009 7295.5 7390.7002 7257.3999 7357.5 7357.5 254400
3/5/2009 7295.29981 7297 7025.8999 7025.8999 7025.8999 318800
3/6/2009 7061.8999 7086.79981 6883.29981 6936.8999 6936.8999 327600
3/9/2009 6965.3999 6970 6702.6001 6817.3999 6817.3999 332800
3/10/2009 6808.1001 7153.29981 6771.7002 7153.29981 7153.29981 371800
3/11/2009 7143 7357.1001 7063.29981 7204.7002 7204.7002 315000
3/12/2009 7142.79981 7340.5 7008.6001 7340.5 7340.5 272000
3/13/2009 7492.5 7543.2002 7376 7427.79981 7427.79981 293800
3/16/2009 7546.6001 7647.3999 7531.6001 7636.8999 7636.8999 278400
3/17/2009 7604.79981 7715.7002 7530.3999 7645.29981 7645.29981 274200
3/18/2009 7739.2002 7812.3999 7552.7002 7661.6001 7661.6001 269400
3/19/2009 7736.7002 7845.6001 7675.29981 7701.6001 7701.6001 272800
3/20/2009 7640.1001 7710 7527.2002 7710 7710 355600
3/23/2009 7838.5 7972.3999 7783.29981 7952.29981 7952.29981 288000
3/24/2009 8093.2002 8106.1001 7902.29981 7989.5 7989.5 303000
3/25/2009 7952.7002 8121.7002 7947.6001 8072.3999 8072.3999 272200
3/26/2009 8107.6001 8109.8999 7973.7002 8076.2002 8076.2002 219800
3/27/2009 8043.5 8113.3999 7911.7002 7927.6001 7927.6001 223200
3/30/2009 7782.2002 7788 7589.1001 7601.1001 7601.1001 269200
3/31/2009 7644.29981 7815 7639.7002 7815 7815 224600
4/1/2009 7761.29981 8002 7637.2002 7961 7961 298800
4/2/2009 8115.79981 8347.40039 8102.7002 8334.7002 8334.7002 411800
4/3/2009 8280.59961 8410.7002 8245.29981 8319.90039 8319.90039 302400
4/6/2009 8435 8502.2002 8224.5 8321.09961 8321.09961 276000
4/7/2009 8403 8455.7002 8247.59961 8346 8346 268200
4/8/2009 8210.79981 8415.29981 8175.1001 8404.7002 8404.7002 198400
4/9/2009 8457.59961 8714 8400.09961 8704.79981 8704.79981 261600
4/14/2009 8688.29981 8862.90039 8677.5 8834.79981 8834.79981 418000
4/15/2009 8748.29981 8825.29981 8662.90039 8711.90039 8711.90039 302800
4/16/2009 8790.90039 8925.79981 8703.79981 8874.5 8874.5 273600
4/17/2009 8898.29981 9030.90039 8803 9030.90039 9030.90039 349000
4/20/2009 8988.29981 9018.09961 8672 8718.2002 8718.2002 289000
4/21/2009 8706.7002 8758.79981 8413.59961 8615.79981 8615.79981 352000
4/22/2009 8608.2002 8838.59961 8547.29981 8834.09961 8834.09961 294800
4/23/2009 8777.79981 8876.29981 8717.7002 8769.2002 8769.2002 225600
4/24/2009 8768.7002 8905.2002 8730.79981 8888.2002 8888.2002 247400
4/27/2009 8739.90039 8799.79981 8633.79981 8777 8777 286200
4/28/2009 8619.2002 8706.90039 8503.7002 8656.29981 8656.29981 287400
4/29/2009 8730.09961 8933.59961 8697 8891.29981 8891.29981 284600
4/30/2009 8986.90039 9100.79981 8957.29981 9038 9038 315200
5/4/2009 9048.09961 9096 8927.59961 9074.7002 9074.7002 235600
5/5/2009 9065.2002 9195.59961 9037.5 9136.7002 9136.7002 284200
5/6/2009 9119.7002 9272.90039 9086.59961 9229 9229 258800
5/7/2009 9292.2002 9443.90039 9175.90039 9228.90039 9228.90039 334400
5/8/2009 9310.09961 9443.7002 9278.59961 9408.09961 9408.09961 286200
5/11/2009 9457.59961 9460.29981 9232.2002 9316.79981 9316.79981 261000
5/12/2009 9196.90039 9377.79981 9181.90039 9269 9269 308400
5/13/2009 9320.09961 9351.2002 8982.5 9000.59961 9000.59961 341600
5/14/2009 8979.29981 9002.7002 8838.5 8984.2002 8984.2002 255000
5/15/2009 9035.40039 9085 8922.09961 8978.59961 8978.59961 219600
5/18/2009 8879.5 9163.2002 8828.5 9159.29981 9159.29981 238800
5/19/2009 9251.7002 9387.29981 9232.79981 9341.59961 9341.59961 263400
5/20/2009 9356.90039 9449.40039 9261.09961 9389.40039 9389.40039 289800
5/21/2009 9282.40039 9299.90039 9180.59961 9225.29981 9225.29981 193200
5/22/2009 9250.09961 9378.2002 9206.40039 9308.59961 9308.59961 194000
5/25/2009 9336.79981 9371.7002 9175.59961 9347.40039 9347.40039 97800
5/26/2009 9294.7002 9438.79981 9209.59961 9405.7002 9405.7002 224600
5/27/2009 9449 9522 9422.90039 9510.79981 9510.79981 249200
5/28/2009 9407 9496 9368.5 9435.5 9435.5 209000
5/29/2009 9519.29981 9555.59961 9413.09961 9424.29981 9424.29981 239000
6/1/2009 9554.79981 9671.59961 9538.5 9630.90039 9630.90039 214400
6/2/2009 9566.09961 9708.79981 9554.40039 9664.79981 9664.79981 243400
6/3/2009 9706.7002 9713.59961 9426.5 9464.79981 9464.79981 240800
6/4/2009 9484.5 9530.5 9375.29981 9454.59961 9454.59961 192400
6/5/2009 9505.90039 9626.59961 9455.2002 9519 9519 231600
6/8/2009 9485 9498.5 9341.90039 9396.2002 9396.2002 189000
6/9/2009 9460.29981 9536.2002 9435.79981 9497.7002 9497.7002 193200
6/10/2009 9618.7002 9706.40039 9605.90039 9627.59961 9627.59961 228800
6/11/2009 9624.79981 9738.59961 9618.90039 9708.40039 9708.40039 181000
6/12/2009 9688.29981 9741.2002 9651.79981 9714.40039 9714.40039 157400
6/15/2009 9673.5 9679.40039 9494.59961 9518.7002 9518.7002 191600
6/16/2009 9540.29981 9588 9495 9497.90039 9497.90039 193600
6/17/2009 9451.40039 9471.5 9200.7002 9283.2002 9283.2002 352600
6/18/2009 9309.09961 9414.2002 9218.90039 9384 9384 243800
6/19/2009 9373.59961 9603.7002 9350.7002 9580.90039 9580.90039 361200
6/22/2009 9566.79981 9566.79981 9331.40039 9338.5 9338.5 251600
6/23/2009 9305.09961 9413.29981 9285 9348.7002 9348.7002 250200
6/24/2009 9389.59961 9641.2002 9313.29981 9617.59961 9617.59961 235400
6/25/2009 9618.59961 9714.90039 9470.79981 9667.2002 9667.2002 222200
6/26/2009 9717.90039 9789.40039 9625 9686.90039 9686.90039 196000
6/29/2009 9642.40039 9854.2002 9632.79981 9845.7002 9845.7002 237600
6/30/2009 9889.79981 9890.59961 9728.29981 9787.79981 9787.79981 238000
7/1/2009 9798.09961 9929.40039 9792.5 9903.7002 9903.7002 219200
7/2/2009 9857.79981 9922.29981 9643.5 9643.5 9643.5 228000
7/3/2009 9696.79981 9723.79981 9591 9707.79981 9707.79981 128400
7/6/2009 9627.59961 9634.09961 9469.29981 9569 9569 177400
7/7/2009 9597.79981 9683.29981 9506.59961 9520 9520 201400
7/8/2009 9461.79981 9503.5 9326 9360.59961 9360.59961 199800
7/9/2009 9400.29981 9517.7002 9390.29981 9443.09961 9443.09961 177000
7/10/2009 9382.29981 9431 9324.59961 9344.90039 9344.90039 178600
7/13/2009 9295.29981 9579.29981 9241.2002 9567.40039 9567.40039 175400
7/14/2009 9612.59961 9676.09961 9551.7002 9634 9634 175800
7/15/2009 9687.09961 9905.29981 9670.79981 9905.29981 9905.29981 240800
7/16/2009 9887.7002 10069.2998 9855.09961 9997.59961 9997.59961 227400
7/17/2009 10049.2998 10125.7998 9962.90039 10041.9004 10041.9004 173000
7/20/2009 10136.9004 10163.7002 10078.7002 10142.7998 10142.7998 173800
7/21/2009 10163 10222.7002 10095.7998 10122.2002 10122.2002 218800
7/22/2009 10123.2998 10153.4004 10046.5996 10153.4004 10153.4004 169200
7/23/2009 10176.7002 10403 10170.7998 10369.7998 10369.7998 237200
7/24/2009 10360.9004 10496.7998 10343 10438.5996 10438.5996 210200
7/27/2009 10535.9004 10638.7002 10488.2002 10591.7002 10591.7002 201000
7/28/2009 10614.2998 10737.5996 10600.4004 10664 10664 255600
7/29/2009 10648.9004 10743.2998 10598.7002 10661.5996 10661.5996 231800
7/30/2009 10743.2002 10895.2998 10663 10874.4004 10874.4004 248000
7/31/2009 10841.5 10932.9004 10778.2998 10855.0996 10855.0996 267200
8/3/2009 10809.9004 10952.7002 10800.0996 10901 10901 182000
8/4/2009 10905.7002 10905.7002 10758.2002 10876.7998 10876.7998 157200
8/5/2009 10880.5996 10922.5 10672.5996 10704.4004 10704.4004 188200
8/6/2009 10808.7002 10849.9004 10730.2002 10776 10776 196000
8/7/2009 10738.7002 10984 10713.2002 10947.5996 10947.5996 185400
8/10/2009 10934.2002 10934.2002 10848.2002 10923 10923 108000
8/11/2009 10947.9004 11011.2998 10786 10831.9004 10831.9004 142200
8/12/2009 10808.2002 10955.9004 10737.7002 10933.7998 10933.7998 143200
8/13/2009 10942.5 11144.0996 10925.7998 11046.7998 11046.7998 175200
8/14/2009 11055.5 11120.7002 10852.7998 10901.9004 10901.9004 137800
8/17/2009 10857.4004 10857.4004 10537.9004 10598.5 10598.5 183000
8/18/2009 10626.5 10708.2998 10599.2002 10708.2998 10708.2998 110200
8/19/2009 10616.9004 10749.2002 10511.9004 10695.5 10695.5 127200
8/20/2009 10804.7998 10918 10795.0996 10892.5 10892.5 123600
8/21/2009 10880.0996 11193.9004 10847.7002 11161 11161 205800
8/24/2009 11239.7998 11349.2002 11189.7002 11303.7998 11303.7998 162000
8/25/2009 11255.4004 11433.2002 11219.5 11427.7998 11427.7998 183600
8/26/2009 11400.7002 11446.0996 11319 11376.4004 11376.4004 164400
8/27/2009 11342.7002 11422.7002 11293.7998 11356.9004 11356.9004 147200
8/28/2009 11419.4004 11522.7998 11395.7998 11442.7002 11442.7002 160000
8/31/2009 11359.7998 11481.4004 11342.9004 11365.0996 11365.0996 132400
9/1/2009 11434 11443 11167.5996 11173 11173 178400
9/2/2009 11126.5996 11138.7998 10874.4004 10999.7002 10999.7002 220600
9/3/2009 11022.7002 11109.2002 10969.4004 11018.0996 11018.0996 176000
9/4/2009 11088.2002 11222.7002 11064.7002 11222.7002 11222.7002 194000
9/7/2009 11328.2002 11416.5 11319.7002 11388.5996 11388.5996 133600
9/8/2009 11425.4004 11463.7002 11319.9004 11366.5996 11366.5996 193600
9/9/2009 11325 11469.9004 11319.2998 11462 11462 166200
9/10/2009 11514.0996 11516.7002 11260 11340.7998 11340.7998 218400
9/11/2009 11388.4004 11531.4004 11387.4004 11452.5996 11452.5996 170200
9/14/2009 11343.5 11517.0996 11283 11492.5996 11492.5996 182400
9/15/2009 11520.7002 11631.7998 11481 11593.2998 11593.2998 165400
9/16/2009 11657.5 11800 11648.7998 11746.9004 11746.9004 205800
9/17/2009 11836.7998 11836.7998 11687.2998 11771 11771 211000
9/18/2009 11728.5996 11837.7002 11718.2002 11777.2998 11777.2998 280800
9/21/2009 11772.2998 11774 11623 11727.4004 11727.4004 165200
9/22/2009 11784.2002 11899.2998 11771.5996 11816.7002 11816.7002 182600
9/23/2009 11813.0996 11879.5996 11801.0996 11853.2998 11853.2998 155000
9/24/2009 11808 11900.9004 11640.7998 11695.9004 11695.9004 216400
9/25/2009 11692.7998 11712.5 11561 11643.7998 11643.7998 156600
9/28/2009 11622 11891.2002 11541.2002 11891.2002 11891.2002 183200
9/29/2009 11933.5 11938.2002 11801.7002 11853.7002 11853.7002 174200
9/30/2009 11870 11929.5 11628.9004 11756.0996 11756.0996 225400
10/1/2009 11766.5996 11851.0996 11511.4004 11518.2002 11518.2002 216400
10/2/2009 11385.4004 11427.7998 11268.5 11326.7002 11326.7002 264400
10/5/2009 11322.2002 11579 11271 11557 11557 257200
10/6/2009 11594.7002 11836 11591.7998 11817.0996 11817.0996 279400
10/7/2009 11821.9004 11854.2998 11671.2998 11721.4004 11721.4004 207800
10/8/2009 11857.7998 11905.7002 11753.0996 11814.2998 11814.2998 223000
10/9/2009 11809 11907.5 11691.7998 11743.2002 11743.2002 213800
10/12/2009 11760.7002 11870.2998 11734.0996 11748.7998 11748.7998 138400
10/13/2009 11717 11735.7002 11542.0996 11608.2998 11608.2998 190400
10/14/2009 11714.2002 11881.7002 11713.0996 11870.9004 11870.9004 264000
10/15/2009 11900.2998 11942.7998 11792.7998 11849.7002 11849.7002 241400
10/16/2009 11889.4004 11952.9004 11611.5 11676.4004 11676.4004 311200
10/19/2009 11747.7002 11907 11730.5 11885.2998 11885.2998 206000
10/20/2009 11945.7002 11951.7998 11782.5996 11790.2002 11790.2002 180800
10/21/2009 11786.5996 11911.4004 11644.9004 11875.2002 11875.2002 204800
10/22/2009 11713 11855.5 11686.2998 11828.5996 11828.5996 198400
10/23/2009 11911 11960.4004 11733.4004 11739.7998 11739.7998 214800
10/26/2009 11796.7998 11833.2002 11583.7998 11622.5996 11622.5996 195800
10/27/2009 11590.4004 11679.2998 11546.4004 11634 11634 193600
10/28/2009 11588 11600 11378.7998 11429.7998 11429.7998 235200
10/29/2009 11398.7002 11690.4004 11357.7002 11683.4004 11683.4004 232200
10/30/2009 11689 11761.0996 11366.2002 11414.7998 11414.7998 214000
11/2/2009 11354 11514.7998 11344.2998 11465.7998 11465.7998 156200
11/3/2009 11328.5 11358.4004 11179.9004 11242.4004 11242.4004 215400
11/4/2009 11308.7002 11398.7998 11286 11387.7002 11387.7002 166800
11/5/2009 11313.9004 11621.0996 11249.5996 11548.9004 11548.9004 180000
11/6/2009 11518 11627.7002 11391.5996 11580.5996 11580.5996 188600
11/9/2009 11654.7002 11816.7998 11653.7998 11816.7998 11816.7998 141000
11/10/2009 11807.4004 11891.9004 11777.7998 11814 11814 182200
11/11/2009 11822.9004 11893.5996 11784.9004 11801.4004 11801.4004 187200
11/12/2009 11790.2002 11916.4004 11757.4004 11834.5 11834.5 209800
11/13/2009 11835.2998 11868.5996 11754.0996 11867 11867 203200
11/16/2009 11943 12007.0996 11910.0996 11986.9004 11986.9004 188800
11/17/2009 11964.9004 12016.0996 11928.5996 11959.4004 11959.4004 175400
11/18/2009 12004 12102.5996 11999.2998 12034.4004 12034.4004 174200
11/19/2009 12028.4004 12029.7002 11817 11846.2002 11846.2002 176200
11/20/2009 11888.9004 11942.2002 11702.2002 11719.2998 11719.2998 203600
11/23/2009 11845.9004 11975.9004 11832.9004 11940.5 11940.5 131800
11/24/2009 11832.7998 11973 11808 11905.2002 11905.2002 142800
11/25/2009 12004.0996 12021.5 11900.5996 11965.7998 11965.7998 131600
11/26/2009 11894.2002 11904.5 11639.2002 11657.5 11657.5 180200
11/27/2009 11431.4004 11829.2002 11415.7998 11776.7998 11776.7998 205600
11/30/2009 11839.4004 11874.5996 11603.5996 11644.7002 11644.7002 169800
12/1/2009 11746.2002 11878.2002 11735.9004 11862.0996 11862.0996 185800
12/2/2009 11856.7002 11930.5 11788.2002 11868.7998 11868.7998 163000
12/3/2009 11969 11998.2998 11881.2998 11905.2998 11905.2998 161000
12/4/2009 11864.4004 12055.2998 11831.5996 12032.2002 12032.2002 188000
12/7/2009 11975.7998 12065 11930.5 12011.7998 12011.7998 120800
12/8/2009 11957.2998 12035 11758.4004 11808.9004 11808.9004 153000
12/9/2009 11771.7002 11833.7002 11497.4004 11541.2002 11541.2002 291200
12/10/2009 11535.0996 11610.4004 11468.7002 11594.7002 11594.7002 226200
12/11/2009 11610.5 11676.7002 11598.2998 11616 11616 210800
12/14/2009 11705.4004 11748.9004 11645.5 11705.9004 11705.9004 151200
12/15/2009 11696.7002 11757.5 11592.4004 11735.5 11735.5 185800
12/16/2009 11747.0996 11875.2002 11739.7002 11863.2002 11863.2002 207600
12/17/2009 11764.4004 11820.5 11648.5996 11696.9004 11696.9004 190800
12/18/2009 11709.5996 11814.0996 11622.5996 11645 11645 255600
12/21/2009 11696.9004 11843 11656.7998 11830.7998 11830.7998 160000
12/22/2009 11810.2002 11943.4004 11810 11890.7998 11890.7998 148400
12/23/2009 11957.0996 11990.4004 11916.4004 11967.5 11967.5 124600
12/28/2009 12014 12070.9004 11995.7002 12023.2002 12023.2002 92200
12/29/2009 12034.7002 12056.5 11985.2002 12035.0996 12035.0996 99400
12/30/2009 12018.4004 12020.0996 11923 11940 11940 103400
1/4/2010 11986.5 12145.0996 11986.0996 12145.0996 12145.0996 184200
1/5/2010 12141.7998 12240.5 12139.7998 12204.4004 12204.4004 238400
1/6/2010 12216.4004 12230.7002 12147.5996 12222.5 12222.5 123800
1/7/2010 12163 12199.7002 12079.0996 12166.2998 12166.2998 192400
1/8/2010 12218 12232.2002 12079.9004 12163 12163 213200
1/11/2010 12192.5 12233.9004 12066.0996 12074.5 12074.5 230800
1/12/2010 12094.4004 12134.2002 11941.0996 11966.0996 11966.0996 186800
1/13/2010 11923 12027.2002 11909.5996 11958.2998 11958.2998 181800
1/14/2010 12049.0996 12050.4004 11902.2998 11999.7998 11999.7998 153800
1/15/2010 12028.5 12085.2998 11818.5996 11845 11845 236400
1/18/2010 11888.5 11897.7002 11788.7998 11870.7002 11870.7002 95600
1/19/2010 11850.4004 12049.2002 11772.5 12022.5996 12022.5996 202400
1/20/2010 11987.2998 12039 11642.5 11709 11709 233600
1/21/2010 11771.7998 11788.7998 11414.0996 11444 11444 288200
1/22/2010 11410 11423.5 11204.5 11373.4004 11373.4004 302600
1/25/2010 11275.4004 11383.2998 11223.7002 11249.2998 11249.2998 203600
1/26/2010 11158.7998 11385.5 11140.4004 11347.2998 11347.2998 217400
1/27/2010 11199.5 11203.9004 10997.7002 11042.2002 11042.2002 328400
1/28/2010 11154.9004 11200.5 10829.2998 10829.2998 10829.2998 287000
1/29/2010 10904 11045.2998 10821.2002 10947.7002 10947.7002 222400
2/1/2010 10852.4004 11033.7002 10839.4004 10995.2002 10995.2002 202800
2/2/2010 11022.4004 11158.4004 10945.5 11140.9004 11140.9004 208600
2/3/2010 11189.5996 11201.5996 10867.7998 10888.4004 10888.4004 269200
2/4/2010 10882.2998 10920.0996 10220.7002 10241.7002 10241.7002 503400
2/5/2010 10123.2998 10277.5 9916.59961 10103.2998 10103.2998 537800
2/8/2010 10132.0996 10259.2002 9970.90039 10206.2998 10206.2998 310600
2/9/2010 10160.7998 10339.2002 10084.9004 10275.4004 10275.4004 279600
2/10/2010 10383.0996 10543.0996 10358.9004 10455 10455 306800
2/11/2010 10554.5 10557.4004 10162.7002 10281.7002 10281.7002 263000
2/12/2010 10393.9004 10409.7998 10149.2002 10224.9004 10224.9004 183600
2/15/2010 10298.5 10386.7998 10240.2998 10293.5996 10293.5996 110000
2/16/2010 10397.9004 10430.5 10230.4004 10393.9004 10393.9004 151800
2/17/2010 10470.9004 10551.5 10426.5 10498.5996 10498.5996 198800
2/18/2010 10466.7002 10574.2002 10417.9004 10574.2002 10574.2002 197400
2/19/2010 10472.4004 10676.7002 10404 10676.7002 10676.7002 244800
2/22/2010 10752.5 10773.5996 10541.0996 10570.5 10570.5 150200
2/23/2010 10597.5996 10638.5996 10267.5 10312.9004 10312.9004 212000
2/24/2010 10304.7002 10333.7998 10089.4004 10254 10254 221800
2/25/2010 10195.5996 10312.4004 10047.2002 10126.2002 10126.2002 219800
2/26/2010 10243.4004 10345.2002 10118.4004 10333.5996 10333.5996 230200
3/1/2010 10434.7002 10504.9004 10287.5996 10434.9004 10434.9004 164800
3/2/2010 10441.7998 10532.9004 10339.2998 10521.5 10521.5 176200
3/3/2010 10485.0996 10679.5 10411.7998 10664.5 10664.5 194800
3/4/2010 10595.5996 10814.5996 10577.0996 10745.2998 10745.2998 231200
3/5/2010 10780.0996 11032.7998 10718.5996 11019.7998 11019.7998 217400
3/8/2010 11103.0996 11123.7998 11031.7002 11078.2998 11078.2998 170600
3/9/2010 11101.0996 11108.5996 10911.0996 11002.7998 11002.7998 170600
3/10/2010 11018.2998 11121 10976.7998 11121 11121 166400
3/11/2010 11076.2002 11128 10988.2998 11045.4004 11045.4004 156000
3/12/2010 11078.9004 11181.2998 11049.4004 11077 11077 148400
3/15/2010 11069.9004 11078.2998 10932.2002 10957.7998 10957.7998 145600
3/16/2010 11028.5996 11061.7998 10921.0996 11059.2998 11059.2998 167000
3/17/2010 11128 11190 11090.4004 11166.7998 11166.7998 172200
3/18/2010 11119.5996 11156.4004 11021.2998 11073.5 11073.5 177400
3/19/2010 11132.4004 11141.4004 10929.5996 10990.7998 10990.7998 277800
3/22/2010 10959.5996 10960.4004 10694.2002 10861.9004 10861.9004 212800
3/23/2010 10884.5 11013.9004 10864.7998 10996.2002 10996.2002 215000
3/24/2010 11027 11041.0996 10747.5 10866.2998 10866.2998 217800
3/25/2010 10908.5 11092.7998 10825.9004 11091.4004 11091.4004 189800
3/26/2010 11054.0996 11124 11004 11071.0996 11071.0996 150000
3/29/2010 11108.2002 11166.4004 11013 11091 11091 134400
3/30/2010 11133.5996 11157 10968 10980.7002 10980.7002 131800
3/31/2010 10942.7998 11014.7998 10774 10871.2998 10871.2998 196200
4/1/2010 10950.4004 11067.9004 10893 11067.9004 11067.9004 127800
4/6/2010 11143.2002 11185.0996 10968.2002 11160.5996 11160.5996 165600
4/7/2010 11152.2998 11235.7002 11083.2002 11191.2998 11191.2998 213800
4/8/2010 11134 11153 10977 11076.2998 11076.2998 203000
4/9/2010 11161.0996 11408.5 11139.5 11394.2002 11394.2002 257600
4/12/2010 11468 11554.7998 11416.0996 11460.7998 11460.7998 191800
4/13/2010 11415.7998 11535.7002 11403.5 11461 11461 196600
4/14/2010 11519.5996 11566.0996 11460.2002 11503.7002 11503.7002 155800
4/15/2010 11533.0996 11543.9004 11372 11523.5 11523.5 196800
4/16/2010 11441.7002 11546.9004 11210.5 11259.7002 11259.7002 318000
4/19/2010 11155.5 11264.0996 11118.2002 11199.5 11199.5 200600
4/20/2010 11256.2998 11334.7002 11140.0996 11305.5996 11305.5996 186400
4/21/2010 11328.5 11337.2998 11041.7998 11064.7002 11064.7002 210800
4/22/2010 11045.0996 11079.2002 10753.4004 10821.9004 10821.9004 297200
4/23/2010 10833.2002 11027.2998 10759.7002 10918.2002 10918.2002 225400
4/26/2010 11042.7002 11092.5996 10837.7998 10939.2998 10939.2998 243600
4/27/2010 10884.5996 10904.5 10480.9004 10480.9004 10480.9004 317200
4/28/2010 10350.7998 10480.2998 10077.9004 10167 10167 502800
4/29/2010 10190.7002 10511.2998 10138.5996 10441 10441 325200
4/30/2010 10477.0996 10648.5996 10382.2002 10492.2002 10492.2002 270800
5/3/2010 10426.2002 10452.2002 10272 10422.7998 10422.7998 162600
5/4/2010 10363.5996 10411.7998 9812.79981 9859.09961 9859.09961 462200
5/5/2010 9864.59961 9904.5 9505.7002 9635.2002 9635.2002 516200
5/6/2010 9539.2002 9837.5 9267.5 9352.59961 9352.59961 460600
5/7/2010 9175.40039 9568.79981 8925.90039 9046.09961 9046.09961 539400
5/10/2010 9059.2002 10351.9004 9058.59961 10351.9004 10351.9004 694200
5/11/2010 10056.7002 10146.7998 9731.29981 10008.5996 10008.5996 372000
5/12/2010 9927.90039 10284.9004 9812.2002 10089.7998 10089.7998 296200
5/13/2010 10222.5 10222.5 9846.29981 9977.5 9977.5 230200
5/14/2010 9891.09961 9896.79981 9192.59961 9314.7002 9314.7002 397400
5/17/2010 9224.29981 9488.40039 9140.5 9286.09961 9286.09961 292000
5/18/2010 9480.90039 9716.79981 9419.59961 9627.59961 9627.59961 280400
5/19/2010 9430.29981 9518.40039 9233.2002 9376.5 9376.5 292600
5/20/2010 9471.7002 9564.09961 9037.5 9270.5 9270.5 323400
5/21/2010 9288.5 9443.5 9005.90039 9407.29981 9407.29981 468400
5/24/2010 9514.79981 9552.29981 9169.79981 9287.90039 9287.90039 184400
5/25/2010 8969.90039 9027.40039 8812.09961 9004.40039 9004.40039 342200
5/26/2010 9156 9241.79981 9042.59961 9042.59961 9042.59961 329200
5/27/2010 9129.5 9395.09961 8906.79981 9334.90039 9334.90039 351400
5/28/2010 9452.09961 9492.09961 9372.2002 9425.5 9425.5 237600
5/31/2010 9346.09961 9403.79981 9328.40039 9359.40039 9359.40039 114200
6/1/2010 9282.2002 9356.2002 9019.40039 9299.7002 9299.7002 241600
6/2/2010 9212.09961 9304.5 9031.90039 9268 9268 229400
6/3/2010 9469.7002 9488.79981 9258.29981 9276.2002 9276.2002 209200
6/4/2010 9289.59961 9315.09961 8881.7002 8923.40039 8923.40039 324000
6/7/2010 8825.2002 8962.59961 8664 8795.29981 8795.29981 244800
6/8/2010 8880.40039 8888.90039 8563.59961 8669.79981 8669.79981 263200
6/9/2010 8725.90039 8868.7002 8610.59961 8868.7002 8868.7002 273000
6/10/2010 8807.79981 9242.59961 8712.29981 9198.2002 9198.2002 291800
6/11/2010 9276 9648.7002 9265.7002 9561.7002 9561.7002 422400
6/14/2010 9662 9690.7002 9483.7002 9584 9584 265800
6/15/2010 9475.79981 9764.90039 9414 9742 9742 257000
6/16/2010 9803.90039 9838.79981 9572.2002 9683.29981 9683.29981 250800
6/17/2010 9671 9841.29981 9650.90039 9755.09961 9755.09961 239400
6/18/2010 9774.79981 10051.7998 9773.59961 9971.79981 9971.79981 398800
6/21/2010 10127.7002 10209.5 10016 10071.9004 10071.9004 204000
6/22/2010 10020.7002 10071.7002 9872 10016.0996 10016.0996 225600
6/23/2010 9896.59961 10031.2998 9824.7002 9886 9886 186400
6/24/2010 9953.7002 9969.79981 9549.29981 9586.5 9586.5 221800
6/25/2010 9576.40039 9677.59961 9451.5 9535 9535 229400
6/28/2010 9612.40039 9705.2002 9490.09961 9688.5 9688.5 186800
6/29/2010 9525.40039 9544.90039 9160.40039 9160.40039 9160.40039 247600
6/30/2010 9212.09961 9407.40039 9122.59961 9263.40039 9263.40039 280000
7/1/2010 9041.7002 9341 8977.7002 9178.2002 9178.2002 277600
7/2/2010 9228 9434.29981 9158.7002 9250.79981 9250.79981 209600
7/5/2010 9247.29981 9367.29981 9202 9281.5 9281.5 153600
7/6/2010 9356 9698.09961 9346.29981 9615 9615 222600
7/7/2010 9529.79981 9987.40039 9457 9987.40039 9987.40039 345200
7/8/2010 10067.9004 10120.7002 9929.59961 10080.5 10080.5 321000
7/9/2010 10165.4004 10185.5 10044.7002 10127.2998 10127.2998 204200
7/12/2010 10145.4004 10146.4004 9967.5 10058.2002 10058.2002 153800
7/13/2010 10084.5996 10259.5 10044 10259.5 10259.5 181600
7/14/2010 10309.5996 10315.2002 10159.4004 10278.5 10278.5 183800
7/15/2010 10232.7002 10318.7002 10077.2998 10160.2002 10160.2002 249600
7/16/2010 10196.2002 10253.9004 9913.29981 9991.7002 9991.7002 206800
7/19/2010 9961.29981 10157.5996 9849.90039 9929.79981 9929.79981 154000
7/20/2010 10036.2002 10076.2002 9804.90039 10061.2998 10061.2998 192400
7/21/2010 10129.0996 10168.2998 10003.5 10040.7998 10040.7998 185000
7/22/2010 9974.40039 10334.7002 9967.79981 10302.9004 10302.9004 203200
7/23/2010 10257.5 10417.2998 10221.4004 10388.2002 10388.2002 279600
7/26/2010 10476.7002 10512.4004 10331 10506.7002 10506.7002 174600
7/27/2010 10544.7998 10684.7002 10533.0996 10645 10645 257400
7/28/2010 10712.4004 10721.7998 10595.9004 10643.9004 10643.9004 196600
7/29/2010 10678 10788 10602.5 10659.5 10659.5 217400
7/30/2010 10607.7998 10638.5996 10430.2998 10499.7998 10499.7998 214600
8/2/2010 10535.4004 10860.7998 10489.7998 10835.4004 10835.4004 219400
8/3/2010 10781.9004 10884 10727.4004 10871.4004 10871.4004 183000
8/4/2010 10865.4004 10905.7002 10720.5 10843.2998 10843.2998 150800
8/5/2010 10868.4004 10953.0996 10786.4004 10840 10840 150200
8/6/2010 10886.2002 10907.2998 10576.5 10651.0996 10651.0996 166800
8/9/2010 10802.7998 10831.2002 10764.7998 10812.5996 10812.5996 106400
8/10/2010 10757.2998 10801.9004 10673.9004 10718.5 10718.5 117600
8/11/2010 10631.9004 10688.0996 10336 10374.7998 10374.7998 208200
8/12/2010 10335 10432.4004 10259.7002 10342.4004 10342.4004 173600
8/13/2010 10438.4004 10448.2002 10201.5996 10275.7998 10275.7998 165400
8/16/2010 10284.5 10335.7002 10143.7002 10258.2998 10258.2998 119600
8/17/2010 10283.7002 10380.5 10203.9004 10369.5 10369.5 138800
8/18/2010 10322.7998 10411.9004 10250.9004 10391 10391 107400
8/19/2010 10441 10538.2002 10225.5996 10238 10238 175800
8/20/2010 10220.9004 10302.5996 10018.7002 10094.2998 10094.2998 154400
8/23/2010 10117.0996 10306.2002 10087.7002 10221.2002 10221.2002 119938000
8/24/2010 10129.5 10140.7002 9954.79981 10052.2998 10052.2998 157979000
8/25/2010 10034.7002 10088.7002 9773.79981 9894 9894 186301000
8/26/2010 9992.79981 10056.4004 9934.79981 10004.4004 10004.4004 138039000
8/27/2010 9951.29981 10164.7998 9938.09961 10148.2002 10148.2002 148166000
8/30/2010 10201.5 10211.5996 10097.7002 10136 10136 74499000
8/31/2010 9980.90039 10187 9964.2002 10187 10187 181126000
9/1/2010 10232.7002 10544.7998 10170.0996 10544.7998 10544.7998 200281000
9/2/2010 10513.9004 10578.5996 10467.7002 10537.5996 10537.5996 148750000
9/3/2010 10556.9004 10708.7998 10503.0996 10599.4004 10599.4004 180728000
9/6/2010 10678.7998 10678.9004 10597.9004 10622.7002 10622.7002 79130000
9/7/2010 10579.2002 10592.4004 10410.2998 10479.0996 10479.0996 145891000
9/8/2010 10449.0996 10609.4004 10420 10586.2002 10586.2002 147374000
9/9/2010 10547.2998 10773.5996 10497.9004 10712.9004 10712.9004 186434000
9/10/2010 10642.7002 10725 10622.7002 10689.5996 10689.5996 140766000
9/13/2010 10775.7002 10831.2002 10734 10765.2002 10765.2002 154164000
9/14/2010 10759.9004 10835 10689.9004 10806.5996 10806.5996 161443000
9/15/2010 10846 10846.5 10670 10751.7998 10751.7998 146178000
9/16/2010 10741.7998 10787.5996 10703.5 10716.7998 10716.7998 133924000
9/17/2010 10799.5996 10839.7002 10544.4004 10588.5996 10588.5996 313047000
9/20/2010 10622.0996 10751.2998 10569.0996 10743.0996 10743.0996 173247000
9/21/2010 10718.2002 10902.5 10718.0996 10762.5 10762.5 213903000
9/22/2010 10803.9004 10805.5 10511.9004 10555.2002 10555.2002 220396000
9/23/2010 10652.7998 10653.5 10401.7998 10501.5 10501.5 229657000
9/24/2010 10456.9004 10748.4004 10418.4004 10727.5996 10727.5996 234779000
9/27/2010 10732 10767.2998 10574.7998 10613 10613 147302000
9/28/2010 10570.9004 10664 10413.5996 10590.7002 10590.7002 207880000
9/29/2010 10610.4004 10670.2998 10427.2998 10486.7998 10486.7998 175515000
9/30/2010 10407.4004 10681 10378.7998 10514.5 10514.5 233735000
10/1/2010 10520.0996 10638 10391.5996 10450.0996 10450.0996 227229000
10/4/2010 10449.2002 10493.2998 10310.2002 10383 10383 186749000
10/5/2010 10404.5 10654.7002 10341 10651.2002 10651.2002 205515000
10/6/2010 10724.5996 10803.2998 10674.2998 10700.2002 10700.2002 225497000
10/7/2010 10701.4004 10830.2002 10595.5 10740.2998 10740.2998 177982000
10/8/2010 10705.9004 10758.0996 10632 10720.7998 10720.7998 156847000
10/11/2010 10723.7998 10756.9004 10645.4004 10700.7998 10700.7998 145726000
10/12/2010 10637.9004 10666.5 10529.7002 10648.2002 10648.2002 157526000
10/13/2010 10680.2002 10894.7998 10662.4004 10866.0996 10866.0996 223613000
10/14/2010 10898.7998 10982.0996 10847.4004 10849.7002 10849.7002 214966000
10/15/2010 10866 10895.7002 10785.7002 10868.2002 10868.2002 228686000
10/18/2010 10820.0996 10908.0996 10751.2002 10897.7002 10897.7002 165844000
10/19/2010 10883.7002 11021.5996 10854.0996 10895.2998 10895.2998 269322000
10/20/2010 10841.0996 10915.2998 10806.7002 10896.9004 10896.9004 172940000
10/21/2010 10830.2002 10943 10797.5 10892.2998 10892.2998 233268000
10/22/2010 10860.5996 10984.2002 10826.0996 10924.7998 10924.7998 133642000
10/25/2010 10986 10988.4004 10835.2002 10870.2998 10870.2998 149932000
10/26/2010 10825 10855.9004 10729.7002 10797.7998 10797.7998 172823000
10/27/2010 10747.4004 10865.4004 10693.7002 10700.0996 10700.0996 222956000
10/28/2010 10715.7002 10777.5996 10657.2998 10753.5 10753.5 238585000
10/29/2010 10735.2998 10878.7002 10683.9004 10812.9004 10812.9004 201939000
11/1/2010 10901.7998 10903.4004 10602.2002 10649.5 10649.5 193508000
11/2/2010 10562.2002 10768.5996 10540.2002 10762.0996 10762.0996 284248000
11/3/2010 10788.5 10795.0996 10528.4004 10569.5 10569.5 239127000
11/4/2010 10698.4004 10744.2998 10567.4004 10602.7998 10602.7998 313369000
11/5/2010 10657.5 10660.4004 10369.9004 10428.0996 10428.0996 324960000
11/8/2010 10335 10351.4004 10217.4004 10291.7998 10291.7998 230096000
11/9/2010 10254.4004 10448.5996 10237.7002 10409.7998 10409.7998 216064000
11/10/2010 10379.5996 10417.5 10171.0996 10235.4004 10235.4004 260498000
11/11/2010 10224.5 10242.0996 10062.9004 10149.5 10149.5 286054000
11/12/2010 9980.40039 10296.0996 9891 10226.7998 10226.7998 334717000
11/15/2010 10165.5 10377.7998 10131.5996 10349.7002 10349.7002 184836000
11/16/2010 10264.9004 10299.4004 10095.4004 10095.4004 10095.4004 209493000
11/17/2010 10085.5996 10219.5996 10074 10189.2998 10189.2998 179678000
11/18/2010 10250.2998 10363.2998 10249 10325.2998 10325.2998 232811000
11/19/2010 10326.7002 10327.4004 10133.2002 10271.7002 10271.7002 333406000
11/22/2010 10388.7998 10393.4004 9968.29981 9996.40039 9996.40039 270912000
11/23/2010 9943.29981 9943.29981 9691.79981 9691.79981 9691.79981 353051000
11/24/2010 9706.90039 9790.29981 9567.7002 9742.59961 9742.59961 284383000
11/25/2010 9790.90039 9790.90039 9556.09961 9721.79981 9721.79981 214012000
11/26/2010 9649.40039 9652.79981 9442.59961 9547.2002 9547.2002 338450000
11/29/2010 9587 9676.7002 9312.7002 9324.7002 9324.7002 356379000
11/30/2010 9362.2002 9397.7002 9203.40039 9267.2002 9267.2002 387037000
12/1/2010 9344.2002 9715.79981 9331.40039 9678.40039 9678.40039 382574000
12/2/2010 9788.40039 9986.5 9549 9947.59961 9947.59961 449858000
12/3/2010 9915.5 10037.4004 9882.90039 10014.7998 10014.7998 281357000
12/6/2010 10015.9004 10034.0996 9853.09961 9889.90039 9889.90039 169558000
12/7/2010 9884 10027.9004 9826.29981 9924.7002 9924.7002 254821000
12/8/2010 9865.7002 10162 9834.29981 10078.4004 10078.4004 196241000
12/9/2010 10167.7002 10230.2998 10107 10185.5 10185.5 241240000
12/10/2010 10224.5996 10226.2002 10064.5 10121.9004 10121.9004 190485000
12/13/2010 10165.7998 10219.7002 10093.7002 10151.2002 10151.2002 166397000
12/14/2010 10164.5996 10181.2998 10038.4004 10162.7002 10162.7002 184160000
12/15/2010 10072.5 10080.0996 9944.59961 10009.7998 10009.7998 227045000
12/16/2010 9993.59961 10060.0996 9919.7002 10010.2998 10010.2998 192704000
12/17/2010 10057 10057.5 9850.09961 9898.09961 9898.09961 379742000
12/20/2010 9915.59961 10057.5 9851.09961 9996.09961 9996.09961 246700000
12/21/2010 10070.9004 10238.9004 10037.7002 10203.4004 10203.4004 187802000
12/22/2010 10214.7998 10253.9004 10165.7998 10183.5 10183.5 156057000
12/23/2010 10202.2998 10220 10100.2998 10106.9004 10106.9004 121337000
12/27/2010 10077.5996 10092.9004 9854 9899 9899 131680000
12/28/2010 9916.79981 9978.90039 9863 9903.5 9903.5 83585000
12/29/2010 9933.59961 10011.9004 9900.59961 9981.5 9981.5 95653000
12/30/2010 9985.09961 9997.7002 9858.79981 9859.09961 9859.09961 155838000
1/3/2011 9899.40039 9993.59961 9850.5 9888.29981 9888.29981 135778000
1/4/2011 9895.5 9974.2002 9799.40039 9888.40039 9888.40039 194824000
1/5/2011 9877.5 9882.40039 9599.29981 9801.40039 9801.40039 241101000
1/6/2011 9803.2002 9832.59961 9678.40039 9702.7002 9702.7002 179999000
1/7/2011 9682.40039 9699.40039 9497.79981 9560.7002 9560.7002 268083000
1/10/2011 9488.29981 9491.79981 9387.90039 9437.79981 9437.79981 271713000
1/11/2011 9467.40039 9593 9404.7002 9582.09961 9582.09961 270518000
1/12/2011 9606.40039 10106.2002 9596 10101.2002 10101.2002 415429000
1/13/2011 10105.7998 10410.2002 10096.7998 10370.7998 10370.7998 484937000
1/14/2011 10337.7998 10423 10249.5 10385.0996 10385.0996 292458000
1/17/2011 10328.2998 10354.9004 10245.5 10280 10280 207148000
1/18/2011 10314.2002 10591.9004 10304.5996 10583.4004 10583.4004 320746000
1/19/2011 10596.7002 10618 10493.2998 10556.5 10556.5 294236000
1/20/2011 10542.5996 10683 10515.5 10636.9004 10636.9004 365740000
1/21/2011 10663.4004 10937.5996 10660.5 10829.0996 10829.0996 441528000
1/24/2011 10852.2002 10925.5 10690.2998 10815.4004 10815.4004 235973000
1/25/2011 10840.7998 10855.4004 10626.7002 10664.4004 10664.4004 294500000
1/26/2011 10715 10812.2998 10668.7002 10670.7002 10670.7002 229377000
1/27/2011 10644.2002 10899.2998 10579.9004 10828.7002 10828.7002 297157000
1/28/2011 10822 10961.0996 10713.4004 10747 10747 341939000
1/31/2011 10738.2002 10918.5996 10603.4004 10806 10806 266180000
2/1/2011 10886.2002 10987.0996 10777.0996 10967.9004 10967.9004 283883000
2/2/2011 11004.2002 11044.2998 10917.4004 11010.2002 11010.2002 246889000
2/3/2011 10979.5996 11019.0996 10756.5996 10860.7002 10860.7002 362088000
2/4/2011 10875.2998 10906.2998 10770.4004 10854.7002 10854.7002 228777000
2/7/2011 10854.2998 10985 10782.2998 10922.5996 10922.5996 279793000
2/8/2011 10921.5996 10992.0996 10869.4004 10965.0996 10965.0996 196967000
2/9/2011 10950.5996 11053.9004 10910.7002 10935.5996 10935.5996 202681000
2/10/2011 10877.7998 10885.2998 10685.7002 10791.9004 10791.9004 276284000
2/11/2011 10771.7002 10875.5996 10656.4004 10803.5996 10803.5996 177823000
2/14/2011 10847.5996 10894.2002 10733.7998 10774.7002 10774.7002 187491000
2/15/2011 10753.2998 10899.5996 10719.2002 10826.2002 10826.2002 180920000
2/16/2011 10852 11092.0996 10851 11047.7998 11047.7998 323647000
2/17/2011 11056.2002 11149 10999 11113 11113 245438000
2/18/2011 11137.5996 11165 10961 11068.0996 11068.0996 325457000
2/21/2011 11049.2998 11050.2998 10792.2002 10810.5 10810.5 212236000
2/22/2011 10720.2002 10792.9004 10601.2998 10701.9004 10701.9004 260887000
2/23/2011 10705.2002 10741 10611.5996 10633.4004 10633.4004 217729000
2/24/2011 10563.2002 10674.5996 10543.2998 10647.5996 10647.5996 217940000
2/25/2011 10703 10848.5996 10669.4004 10822.7002 10822.7002 233462000
2/28/2011 10829.9004 10923 10730.7002 10850.7998 10850.7998 216216000
3/1/2011 10898.7998 10939.7002 10707.4004 10761.9004 10761.9004 256468000
3/2/2011 10682 10710.9004 10576.2002 10643.7998 10643.7998 233014000
3/3/2011 10682.9004 10781.9004 10512.2002 10566.9004 10566.9004 262825000
3/4/2011 10596 10627.2002 10463.7998 10498.7002 10498.7002 221762000
3/7/2011 10478.0996 10623.9004 10417.5 10495.7002 10495.7002 257321000
3/8/2011 10529.4004 10568.7002 10412.9004 10568.7002 10568.7002 198314000
3/9/2011 10594.5 10602.4004 10497.2998 10559.5 10559.5 411425000
3/10/2011 10444.9004 10479.2998 10351.2002 10435.5996 10435.5996 243919000
3/11/2011 10346.2002 10452.7998 10313.5996 10398.4004 10398.4004 256479000
3/14/2011 10386.2002 10637.7002 10364.5 10415.9004 10415.9004 505812000
3/15/2011 10250.2002 10376.9004 10076.5 10329.7002 10329.7002 471079000
3/16/2011 10372.2002 10422.2002 10079.9004 10092.5996 10092.5996 358245000
3/17/2011 10183.7002 10375 10085.5 10325.5996 10325.5996 0
3/18/2011 10382.7998 10448.5996 10262.0996 10328.4004 10328.4004 370068000
3/21/2011 10473.7002 10574.4004 10418.9004 10574.4004 10574.4004 223977000
3/22/2011 10584.7998 10734.2998 10549.7002 10576.0996 10576.0996 269854000
3/23/2011 10548.4004 10658.9004 10512.0996 10638 10638 246215000
3/24/2011 10545.2998 10766 10522 10755.5996 10755.5996 246475000
3/25/2011 10776.0996 10801.0996 10702.4004 10710.4004 10710.4004 171675000
3/28/2011 10721.7002 10766 10677.7998 10751 10751 149945000
3/29/2011 10760 10778.0996 10658.7002 10735 10735 198381000
3/30/2011 10816.9004 10830.4004 10699.2002 10732.2998 10732.2998 201587000
3/31/2011 10755.7998 10784.7998 10570.9004 10576.5 10576.5 247985000
4/1/2011 10657.2002 10729.9004 10580.5996 10729.9004 10729.9004 212310000
4/4/2011 10710.2002 10813.9004 10661.7002 10756.0996 10756.0996 172979000
4/5/2011 10742.2998 10749.2998 10624.5996 10678.5996 10678.5996 222697000
4/6/2011 10686.4004 10882.2998 10658.7002 10845.0996 10845.0996 241416000
4/7/2011 10836.7998 10928.0996 10778.4004 10849.0996 10849.0996 274742000
4/8/2011 10916.5996 10950.0996 10885.2998 10913.2002 10913.2002 184078000
4/11/2011 10896.2002 10958.2002 10860.0996 10878.2998 10878.2998 156876000
4/12/2011 10812.5 10882.2998 10756.2002 10784.5 10784.5 219734000
4/13/2011 10814.5996 10867.0996 10767.5996 10786 10786 219983000
4/14/2011 10747.7998 10751.0996 10558.0996 10622.7002 10622.7002 261200000
4/15/2011 10647.2002 10647.5996 10484.7002 10558.5996 10558.5996 325846000
4/18/2011 10574.7998 10574.7998 10289.0996 10344.9004 10344.9004 349381000
4/19/2011 10355.5996 10433.2002 10306.2998 10376.5 10376.5 209775000
4/20/2011 10461.4004 10569.9004 10433.2998 10535.4004 10535.4004 240176000
4/21/2011 10603.7998 10634.0996 10528.5 10584.0996 10584.0996 176355000
4/26/2011 10574.9004 10700.2002 10546.9004 10650.5996 10650.5996 169712000
4/27/2011 10673.0996 10769.7002 10619.4004 10740.9004 10740.9004 194417000
4/28/2011 10809.9004 10890 10809 10867.7998 10867.7998 182170000
4/29/2011 10889.2998 10911.2998 10805.5 10878.9004 10878.9004 140332000
5/2/2011 10917.4004 10928.2002 10841.7998 10877.2998 10877.2998 139444000
5/3/2011 10865 10865.5996 10775.7998 10825.5996 10825.5996 184413000
5/4/2011 10812.7998 10883.0996 10686.9004 10712.5996 10712.5996 198034000
5/5/2011 10749.2998 10758.9004 10574.2002 10627.2998 10627.2998 215316000
5/6/2011 10544.5 10628.4004 10481.5996 10610.5 10610.5 258553000
5/9/2011 10546.9004 10548.2998 10368.0996 10396.2998 10396.2998 227390000
5/10/2011 10401.5 10498.0996 10337.2002 10474.4004 10474.4004 222694000
5/11/2011 10527.5 10590.2998 10461.4004 10531.5 10531.5 154751000
5/12/2011 10459.7002 10487.5996 10383.9004 10487.5996 10487.5996 187824000
5/13/2011 10512.0996 10566.9004 10321.7998 10356.5 10356.5 229668000
5/16/2011 10280.2002 10390.9004 10245.0996 10363.9004 10363.9004 166999000
5/17/2011 10366.5996 10431.7998 10306.0996 10306.4004 10306.4004 177689000
5/18/2011 10381.2998 10387 10269.4004 10343.7002 10343.7002 181075000
5/19/2011 10378.5 10421 10286.5996 10376.7998 10376.7998 189011000
5/20/2011 10389.2998 10449.9004 10190.9004 10226.5996 10226.5996 281705000
5/23/2011 10110.5 10122.5 10030.5996 10082.7002 10082.7002 220742000
5/24/2011 10076.7998 10177.5996 10074.4004 10115.9004 10115.9004 182084000
5/25/2011 10054.2002 10243.2002 10042.5996 10217.4004 10217.4004 212616000
5/26/2011 10252.2002 10349 10158.9004 10203.2002 10203.2002 215045000
5/27/2011 10289.7002 10365.7998 10203.7002 10261.2002 10261.2002 179685000
5/30/2011 10239.2002 10277.7002 10224.9004 10257.5996 10257.5996 78572000
5/31/2011 10326.2998 10500.5996 10325 10476 10476 257020000
6/1/2011 10506 10549 10313.2998 10339.2998 10339.2998 202365000
6/2/2011 10254.0996 10375.2002 10214.5996 10261 10261 154967000
6/3/2011 10287.2998 10315.5 10133 10285.7002 10285.7002 188748000
6/6/2011 10278.7002 10280.0996 10123.2998 10157.7002 10157.7002 150677000
6/7/2011 10162 10206.9004 10124.7002 10168.0996 10168.0996 145107000
6/8/2011 10137.9004 10148.0996 10050.5 10082.5 10082.5 162621000
6/9/2011 10079.2002 10141.7998 10019.5 10121.7002 10121.7002 163515000
6/10/2011 10103.5 10129.9004 9910.79981 9950.79981 9950.79981 187982000
6/13/2011 9958.2002 9999.90039 9903.59961 9946.2002 9946.2002 120643000
6/14/2011 9991.90039 10166.2998 9991.90039 10132.5996 10132.5996 180570000
6/15/2011 10118.0996 10118.0996 9919.40039 9933.09961 9933.09961 224518000
6/16/2011 9880.09961 9928.90039 9808.2002 9918.5 9918.5 243908000
6/17/2011 9862.09961 10159.4004 9803.79981 10135.2002 10135.2002 513625000
6/20/2011 10029.7998 10053.5 9918.79981 10038.0996 10038.0996 207430000
6/21/2011 10078.5 10233.0996 10075.2002 10231.9004 10231.9004 222132000
6/22/2011 10240.7998 10264.4004 10170.0996 10226.2002 10226.2002 166037000
6/23/2011 10170.7002 10171.2998 9910.5 9942.59961 9942.59961 256048000
6/24/2011 10054.5996 10085.7002 9767.79981 9812.7002 9812.7002 262013000
6/27/2011 9791.09961 9918.09961 9758.5 9872.2002 9872.2002 162572000
6/28/2011 9898.59961 10002 9823.59961 9936.7002 9936.7002 214092000
6/29/2011 10001.5 10234.9004 9998.2002 10143.5996 10143.5996 235843000
6/30/2011 10205.2002 10359.9004 10191.7998 10359.9004 10359.9004 241843000
7/1/2011 10359.4004 10536.7998 10321.7002 10492 10492 265148000
7/4/2011 10524.2002 10524.2002 10428.4004 10468 10468 121604000
7/5/2011 10442.7998 10443.2998 10307.7998 10330.0996 10330.0996 178936000
7/6/2011 10286.7002 10288.5996 10129.7998 10204.5 10204.5 247531000
7/7/2011 10234.2998 10356.5 10123 10196.2002 10196.2002 226504000
7/8/2011 10232.2998 10261.0996 9920.40039 9938.2002 9938.2002 334061000
7/11/2011 9867.40039 9870.29981 9588.09961 9670.59961 9670.59961 338073000
7/12/2011 9553.79981 9690.29981 9276.09961 9603.40039 9603.40039 449762000
7/13/2011 9520.40039 9719.7002 9508 9666.90039 9666.90039 293129000
7/14/2011 9563.5 9678.40039 9535.40039 9598.59961 9598.59961 205287000
7/15/2011 9553.40039 9607.09961 9449.79981 9484.2002 9484.2002 287267000
7/18/2011 9443.79981 9511.09961 9332.2002 9347.79981 9347.79981 235905000
7/19/2011 9395.5 9540.7002 9379.40039 9443.79981 9443.79981 218847000
7/20/2011 9546.59961 9744.40039 9531.29981 9732.79981 9732.79981 293575000
7/21/2011 9803.09961 10073.5 9650.5 10017.5996 10017.5996 369237000
7/22/2011 10099.2998 10221.5 10017.2002 10059.2998 10059.2998 377171000
7/25/2011 10005.2002 10009.5996 9826.59961 9866.2002 9866.2002 211892000
7/26/2011 9897.79981 9930.29981 9756.90039 9833.40039 9833.40039 201925000
7/27/2011 9762.2002 9782.2002 9569.7002 9643.29981 9643.29981 238022000
7/28/2011 9544.29981 9707.40039 9517.09961 9657 9657 247610000
7/29/2011 9540.29981 9679 9499.79981 9630.7002 9630.7002 254006000
8/1/2011 9713 9752.29981 9316.40039 9318.2002 9318.2002 290079000
8/2/2011 9236.09961 9342.59961 9114.90039 9114.90039 9114.90039 387974000
8/3/2011 9033.7002 9297.29981 8958.59961 9037.7002 9037.7002 306543000
8/4/2011 9217.7002 9219.7002 8686.5 8686.5 8686.5 385372000
8/5/2011 8479.40039 8920.7002 8462.7002 8671.2002 8671.2002 467593000
8/8/2011 8727.59961 9030.79981 8453.59961 8459.40039 8459.40039 428022000
8/9/2011 8530.09961 8660.79981 8101.8999 8428.90039 8428.90039 466340000
8/10/2011 8637.59961 8646 7933.79981 7966 7966 449668000
8/11/2011 8207.09961 8293.7002 7767.29981 8249.40039 8249.40039 518475000
8/12/2011 8302.7002 8647.29981 8046 8647.29981 8647.29981 307890000
8/15/2011 8727.5 8731.40039 8581.40039 8709 8709 125248000
8/16/2011 8664.79981 8674.29981 8494.2002 8674.29981 8674.29981 183972000
8/17/2011 8636.29981 8795.29981 8552.29981 8728.2002 8728.2002 166738000
8/18/2011 8612.5 8644.2002 8166.3999 8317.7002 8317.7002 255857000
8/19/2011 8289 8293 8015 8141.8999 8141.8999 328676000
8/22/2011 8090.7002 8391.5 8081.3999 8293.90039 8293.90039 169798000
8/23/2011 8386.7002 8480.09961 8183.3999 8279.79981 8279.79981 173694000
8/24/2011 8340.7002 8427.09961 8221.40039 8369.09961 8369.09961 136005000
8/25/2011 8474.29981 8477.90039 8245.2002 8299.09961 8299.09961 149803000
8/26/2011 8330.29981 8337.2002 8031.1001 8185.5 8185.5 161053000
8/29/2011 8318.79981 8423.5 8261.90039 8395 8395 95897000
8/30/2011 8463.2002 8504.2002 8377 8444.79981 8444.79981 151261000
8/31/2011 8498.79981 8718.59961 8444.79981 8718.59961 8718.59961 197599000
9/1/2011 8748 8801.7002 8615.40039 8761.09961 8761.09961 171201000
9/2/2011 8653.09961 8655.5 8408.29981 8463.5 8463.5 168596000
9/5/2011 8302.2002 8304.2002 8056.3999 8066.5 8066.5 193160000
9/6/2011 8022.2002 8145.7002 7866.29981 7936.3999 7936.3999 256231000
9/7/2011 8134.3999 8166.2002 8039 8156.6001 8156.6001 194621000
9/8/2011 8165.29981 8347.2002 8148.8999 8277.79981 8277.79981 173917000
9/9/2011 8225.40039 8276.29981 7903.2002 7910.2002 7910.2002 206216000
9/12/2011 7762.7002 7786.8999 7592.3999 7640.7002 7640.7002 303337000
9/13/2011 7780.79981 7836.8999 7505.29981 7834.2002 7834.2002 264721000
9/14/2011 7749.5 8063 7743.8999 8045.7002 8045.7002 267632000
9/15/2011 8134.29981 8436.29981 8108 8337.90039 8337.90039 259608000
9/16/2011 8444.40039 8445.09961 8275.2002 8388.40039 8388.40039 412179000
9/19/2011 8177.7002 8272.2002 8152.29981 8222.7002 8222.7002 161604000
9/20/2011 8173.3999 8374.40039 8151.5 8362.2002 8362.2002 165457000
9/21/2011 8378.79981 8379.40039 8185 8210.29981 8210.29981 176487000
9/22/2011 8011.1001 8043.29981 7774 7830.79981 7830.79981 295675000
9/23/2011 7945.79981 7998.8999 7639.6001 7996.8999 7996.8999 272080000
9/26/2011 7846.3999 8312.7002 7842.7002 8201.7002 8201.7002 259222000
9/27/2011 8380.7002 8562.09961 8333.5 8531.90039 8531.90039 278759000
9/28/2011 8409.09961 8626.5 8364.90039 8480.2002 8480.2002 212410000
9/29/2011 8424.5 8653.90039 8420.29981 8592.5 8592.5 230920000
9/30/2011 8555.2002 8592.59961 8427.29981 8546.59961 8546.59961 191595000
10/3/2011 8346.59961 8394.40039 8288.79981 8353.79981 8353.79981 178801000
10/4/2011 8267.79981 8271.90039 8065.1001 8225.40039 8225.40039 268613000
10/5/2011 8404.2002 8477.29981 8295.7002 8477.29981 8477.29981 228970000
10/6/2011 8510.40039 8704.79981 8501.2002 8704.79981 8704.79981 275941000
10/7/2011 8728.79981 8849.90039 8674.09961 8798.40039 8798.40039 226775000
10/10/2011 8848 8894.40039 8790.59961 8892.40039 8892.40039 193051000
10/11/2011 8858.79981 8858.90039 8732.2002 8845.5 8845.5 191610000
10/12/2011 8784.79981 9029.90039 8730.5 9026.5 9026.5 227639000
10/13/2011 8996.2002 9073.2002 8857.7002 8943.5 8943.5 227865000
10/14/2011 8953.29981 9033.40039 8840.90039 8975.5 8975.5 178735000
10/17/2011 9032.5 9087.79981 8825.29981 8864.29981 8864.29981 177398000
10/18/2011 8782.79981 8831.2002 8715.09961 8811.29981 8811.29981 165342000
10/19/2011 8881.09961 8907.29981 8800.5 8849.5 8849.5 189561000
10/20/2011 8740.09961 8822.29981 8573.90039 8608.2002 8608.2002 236393000
10/21/2011 8663.5 8891.79981 8657.09961 8853 8853 226385000
10/24/2011 8924.90039 8976.29981 8815.79981 8957.09961 8957.09961 153223000
10/25/2011 8929.90039 8971.09961 8803.79981 8879.59961 8879.59961 169945000
10/26/2011 8873.79981 8977.09961 8787.7002 8832.5 8832.5 184485000
10/27/2011 9099 9305.09961 9030.90039 9270.5 9270.5 303581000
10/28/2011 9309.40039 9351 9158.79981 9224.40039 9224.40039 268027000
10/31/2011 9127.40039 9178.2002 8954.90039 8954.90039 8954.90039 190210000
11/1/2011 8775.40039 8775.40039 8480.90039 8579.59961 8579.59961 270047000
11/2/2011 8667.79981 8690.79981 8436 8574.5 8574.5 206727000
11/3/2011 8425 8789.7002 8407.2002 8712.59961 8712.59961 269539000
11/4/2011 8800.90039 8800.90039 8514.59961 8596.40039 8596.40039 209087000
11/7/2011 8436.90039 8595.90039 8311.59961 8476.40039 8476.40039 209084000
11/8/2011 8471.40039 8652.09961 8466.90039 8518.5 8518.5 162063000
11/9/2011 8609.29981 8620.7002 8251 8340.59961 8340.59961 227936000
11/10/2011 8226.79981 8464.5 8211.29981 8310.90039 8310.90039 191501000
11/11/2011 8301.7002 8580.09961 8263.2002 8556.09961 8556.09961 192929000
11/14/2011 8615.79981 8616.90039 8341.5 8372.2002 8372.2002 154797000
11/15/2011 8316.7002 8333.2002 8191.7002 8237.59961 8237.59961 197888000
11/16/2011 8213.40039 8415.7002 8213.29981 8304.09961 8304.09961 173684000
11/17/2011 8272.40039 8335.90039 8200.29981 8270.59961 8270.59961 190560000
11/18/2011 8224.59961 8361.79981 8221.7002 8310.09961 8310.09961 247998000
11/21/2011 8291.29981 8303.2002 8021 8021 8021 176206000
11/22/2011 8088 8105.29981 7892.6001 7904.8999 7904.8999 190502000
11/23/2011 7848.1001 7936.1001 7739.29981 7739.29981 7739.29981 192305000
11/24/2011 7822.1001 7877.1001 7670.6001 7721.79981 7721.79981 176746000
11/25/2011 7732.29981 7778.79981 7601.2002 7763.5 7763.5 141861000
11/28/2011 7881.79981 8119.8999 7858.1001 8119.8999 8119.8999 225496000
11/29/2011 8072.5 8181.3999 7989.7002 8128 8128 167352000
11/30/2011 8033.79981 8452.79981 8017.79981 8449.5 8449.5 332723000
12/1/2011 8441 8491.5 8369.5 8421 8421 176853000
12/2/2011 8506.2002 8624.5 8497.29981 8558.59961 8558.59961 214198000
12/5/2011 8638.2002 8738 8634.29981 8705.79981 8705.79981 179729000
12/6/2011 8665.29981 8746.7002 8633.59961 8712.79981 8712.79981 135237000
12/7/2011 8789.79981 8844.2002 8511.79981 8644.29981 8644.29981 262733000
12/8/2011 8697.90039 8766.7002 8435.2002 8461.2002 8461.2002 244973000
12/9/2011 8387.79981 8659.09961 8382.09961 8649.7002 8649.7002 211495000
12/12/2011 8600.09961 8609.40039 8381 8381 8381 156325000
12/13/2011 8412.59961 8443.79981 8260.90039 8327.79981 8327.79981 210154000
12/14/2011 8281.09961 8370.5 8182 8182 8182 177401000
12/15/2011 8201.29981 8313.2002 8172.6001 8250.40039 8250.40039 205005000
12/16/2011 8306.79981 8322.7002 8153.1001 8203.40039 8203.40039 366661000
12/19/2011 8131.3999 8354 8120.8999 8253 8253 163045000
12/20/2011 8247.79981 8454.40039 8215.40039 8454.40039 8454.40039 184441000
12/21/2011 8535 8606.5 8317.2002 8378.40039 8378.40039 191474000
12/22/2011 8401.79981 8488.79981 8401.79981 8462.90039 8462.90039 117950000
12/23/2011 8539.7002 8568.5 8521.29981 8542.7002 8542.7002 76689000
12/27/2011 8536.5 8585.79981 8492.90039 8529.59961 8529.59961 70029000
12/28/2011 8516.90039 8560.40039 8344.90039 8358.40039 8358.40039 97456000
12/29/2011 8409.5 8487.90039 8307.2002 8487.90039 8487.90039 97822000
12/30/2011 8551.29981 8571.7002 8485.5 8566.29981 8566.29981 89131000
1/2/2012 8558 8724.2002 8557.40039 8723.79981 8723.79981 102660000
1/3/2012 8739.2002 8743.29981 8597.09961 8732.40039 8732.40039 186689000
1/4/2012 8683.40039 8701.29981 8526.79981 8581.79981 8581.79981 243803000
1/5/2012 8598.7002 8598.7002 8301.2002 8329.59961 8329.59961 192704000
1/6/2012 8369.7002 8445.90039 8233.79981 8289.09961 8289.09961 153765000
1/9/2012 8314.5 8404.40039 8250.09961 8278.90039 8278.90039 173948000
1/10/2012 8341.09961 8486.09961 8339 8472.90039 8472.90039 200515000
1/11/2012 8463.09961 8521.2002 8371.29981 8426.79981 8426.79981 234067000
1/12/2012 8455.90039 8575.90039 8419 8427 8427 265513000
1/13/2012 8501.09961 8548.2002 8367.40039 8450.59961 8450.59961 243066000
1/16/2012 8368.40039 8483.59961 8354.59961 8449.59961 8449.59961 143473000
1/17/2012 8551.29981 8575 8447.40039 8535.29981 8535.29981 203479000
1/18/2012 8539.40039 8581.79981 8411 8420.7002 8420.7002 231351000
1/19/2012 8464.59961 8603.79981 8433.90039 8603.79981 8603.79981 316961000
1/20/2012 8610.40039 8612.40039 8526.29981 8561.90039 8561.90039 271034000
1/23/2012 8552.7002 8667.5 8529.2002 8619.59961 8619.59961 219158000
1/24/2012 8551.5 8597 8519 8591.40039 8591.40039 214926000
1/25/2012 8618.5 8638.7002 8463 8555.40039 8555.40039 213599000
1/26/2012 8594.90039 8721.59961 8583.59961 8713.79981 8713.79981 223131000
1/27/2012 8670.90039 8746.59961 8624.79981 8657.29981 8657.29981 171538000
1/30/2012 8588.40039 8624.2002 8496.7002 8517 8517 177904000
1/31/2012 8537.79981 8576.90039 8489.40039 8509.2002 8509.2002 229793000
2/1/2012 8558.59961 8726.79981 8551.40039 8696.59961 8696.59961 223557000
2/2/2012 8724 8782 8689.29981 8772.29981 8772.29981 210818000
2/3/2012 8748.79981 8861.2002 8733.2002 8861.2002 8861.2002 260454000
2/6/2012 8833.79981 8841.79981 8751.09961 8835.29981 8835.29981 179784000
2/7/2012 8841.7002 8856.90039 8725.79981 8846.90039 8846.90039 178247000
2/8/2012 8859.40039 8921.7002 8841.59961 8849.29981 8849.29981 199361000
2/9/2012 8879 8967.40039 8868.2002 8902.09961 8902.09961 195273000
2/10/2012 8851.59961 8860.40039 8746.29981 8797.09961 8797.09961 172345000
2/13/2012 8856.09961 8883.29981 8772.2002 8788.29981 8788.29981 145672000
2/14/2012 8760.29981 8832.79981 8721.5 8771.90039 8771.90039 149295000
2/15/2012 8820.2002 8853.40039 8719.09961 8741.59961 8741.59961 151604000
2/16/2012 8649.2002 8651.7002 8476.79981 8558.09961 8558.09961 305249000
2/17/2012 8647.79981 8708.09961 8612.90039 8657 8657 258808000
2/20/2012 8726.59961 8818.09961 8715.5 8818.09961 8818.09961 161960000
2/21/2012 8825.2002 8864.40039 8695.90039 8767.09961 8767.09961 190679000
2/22/2012 8775.29981 8778.09961 8654.5 8657 8657 179455000
2/23/2012 8637.90039 8672.29981 8482.29981 8527.7002 8527.7002 249965000
2/24/2012 8553.09961 8568.2002 8456.40039 8527.7002 8527.7002 193668000
2/27/2012 8483.29981 8549.7002 8429.09961 8537.2002 8537.2002 169653000
2/28/2012 8558.2002 8595 8461.29981 8526.7002 8526.7002 197819000
2/29/2012 8538.5 8628.40039 8438.29981 8465.90039 8465.90039 234671000
3/1/2012 8442 8567.79981 8401.90039 8547.7002 8547.7002 199094000
3/2/2012 8566.79981 8602.2002 8520.09961 8563.40039 8563.40039 151559000
3/5/2012 8514.2002 8540.59961 8421 8453.5 8453.5 167063000
3/6/2012 8423.79981 8426.40039 8166.6001 8166.6001 8166.6001 287919000
3/7/2012 8164.7002 8202.2002 8081.6001 8161.79981 8161.79981 289619000
3/8/2012 8221.29981 8307.40039 8147.8999 8307.40039 8307.40039 239945000
3/9/2012 8321.59961 8340 8233.29981 8282.7002 8282.7002 240617000
3/12/2012 8276.7002 8296.40039 8159.5 8180.2002 8180.2002 283676000
3/13/2012 8243.5 8378.5 8219.2002 8376.79981 8376.79981 202583000
3/14/2012 8423.40039 8499.7002 8373.40039 8391.09961 8391.09961 261394000
3/15/2012 8401.40039 8429.79981 8322.09961 8426.7002 8426.7002 251306000
3/16/2012 8450 8486.29981 8379.40039 8486.29981 8486.29981 424100000
3/19/2012 8478.29981 8591.79981 8443.5 8591.79981 8591.79981 197670000
3/20/2012 8576.7002 8606.2002 8508.29981 8567.5 8567.5 185873000
3/21/2012 8602.79981 8625.5 8432.29981 8490.90039 8490.90039 228467000
3/22/2012 8449.09961 8463.40039 8311.29981 8353.59961 8353.59961 255496000
3/23/2012 8360.40039 8386.79981 8192.59961 8281.79981 8281.79981 249692000
3/26/2012 8310.79981 8310.79981 8114.8999 8224.7002 8224.7002 199200000
3/27/2012 8284.90039 8345.7002 8131 8140.29981 8140.29981 256270000
3/28/2012 8136.6001 8180.1001 7963.7002 7980.79981 7980.79981 244326000
3/29/2012 7965.2002 8022.5 7866.3999 7911 7911 280010000
3/30/2012 7945.7002 8015.1001 7903.1001 8008 8008 259621000
4/2/2012 8024.7002 8042.79981 7866.79981 8042.79981 8042.79981 244563000
4/3/2012 8032.2002 8072.6001 7824.5 7824.5 7824.5 224107000
4/4/2012 7809.29981 7833.7002 7634.29981 7660.7002 7660.7002 347351000
4/5/2012 7681.79981 7712.79981 7545.1001 7660.5 7660.5 194453000
4/10/2012 7582.5 7633.5 7433.6001 7433.6001 7433.6001 290368000
4/11/2012 7448.7002 7588.2002 7412.8999 7576.7002 7576.7002 290566000
4/12/2012 7610.7002 7619.3999 7400.79981 7520 7520 308033000
4/13/2012 7468.7002 7485.5 7218.3999 7250.6001 7250.6001 345668000
4/16/2012 7232 7331.3999 7186.6001 7209.1001 7209.1001 253824800
4/17/2012 7157.79981 7373.29981 7136.79981 7373.29981 7373.29981 286424800
4/18/2012 7354.5 7364 7079.2002 7079.2002 7079.2002 386705000
4/19/2012 7122.1001 7151.1001 6907 6908.1001 6908.1001 380127200
4/20/2012 6936.7002 7058.79981 6858.29981 7040.6001 7040.6001 405539800
4/23/2012 6986.7002 6993.79981 6811.2002 6846.6001 6846.6001 323957800
4/24/2012 6868.6001 7010.3999 6848.7002 6999.8999 6999.8999 280715200
4/25/2012 7036.29981 7202.8999 7034 7118.8999 7118.8999 304911800
4/26/2012 7151.7002 7159.79981 6955.1001 7027.1001 7027.1001 286928200
4/27/2012 6906.2002 7184.79981 6840.79981 7145.79981 7145.79981 260329200
4/30/2012 7182.5 7208.29981 7002 7011 7011 200836800
5/2/2012 7100.8999 7117.6001 6776.5 6831.8999 6831.8999 328073200
5/3/2012 6868.7002 6992 6828.1001 6851.8999 6851.8999 271072800
5/4/2012 6856 6989.6001 6820.3999 6876 6876 238106800
5/7/2012 6766.2002 7078.2002 6743.2002 7063.2002 7063.2002 205943600
5/8/2012 7050.8999 7175.7002 6967.7002 7006.8999 7006.8999 265161800
5/9/2012 7017 7022.29981 6732.6001 6812.7002 6812.7002 371381800
5/10/2012 6905.3999 7079.3999 6843.8999 7045.7002 7045.7002 350192400
5/11/2012 6958.1001 7027.29981 6789.29981 6995.6001 6995.6001 307603000
5/14/2012 6896.6001 6907 6762.79981 6809.3999 6809.3999 219614600
5/15/2012 6848.3999 6892.8999 6644 6700.7002 6700.7002 255003200
5/16/2012 6621.29981 6758.8999 6536.2002 6611.5 6611.5 325322000
5/17/2012 6635.29981 6652.6001 6434.7002 6537.8999 6537.8999 251827000
5/18/2012 6400.2002 6626.8999 6380.2002 6566.7002 6566.7002 393737600
5/21/2012 6571.5 6605.5 6455.1001 6524 6524 211506000
5/22/2012 6565.3999 6683 6520.2002 6661.29981 6661.29981 205436400
5/23/2012 6579.1001 6603.29981 6420.3999 6440.5 6440.5 254664600
5/24/2012 6495.7002 6589.29981 6357.1001 6534.3999 6534.3999 239097200
5/25/2012 6542.29981 6612.79981 6458.3999 6543 6543 181672000
5/28/2012 6585.2002 6620.6001 6392.1001 6401.2002 6401.2002 225608000
5/29/2012 6432.79981 6449.1001 6221.3999 6251.7002 6251.7002 280790600
5/30/2012 6184.79981 6303.2002 6073.7002 6090.3999 6090.3999 331142800
5/31/2012 6134.3999 6167.8999 6012 6089.79981 6089.79981 402042000
6/1/2012 6109.7002 6152.7002 5994.1001 6065 6065 347827200
6/4/2012 5998.8999 6273.29981 5987.79981 6239.5 6239.5 205104800
6/5/2012 6293.2002 6332.7002 6231.29981 6267.79981 6267.79981 205623000
6/6/2012 6312.6001 6465.8999 6276.2002 6418.8999 6418.8999 277318600
6/7/2012 6449.1001 6538.3999 6421.5 6438.1001 6438.1001 270686000
6/8/2012 6391.79981 6578.5 6323.6001 6552 6552 242093600
6/11/2012 6897.6001 6940.29981 6498.1001 6516.3999 6516.3999 362914400
6/12/2012 6509.7002 6593.29981 6439.29981 6522.5 6522.5 254535200
6/13/2012 6529.29981 6639 6490.7002 6615.29981 6615.29981 214979800
6/14/2012 6582 6696.3999 6558.6001 6696 6696 219611400
6/15/2012 6744 6829.79981 6659 6719 6719 506761600
6/18/2012 6855.79981 6862.6001 6503.29981 6519.8999 6519.8999 277028000
6/19/2012 6546.5 6717.3999 6479.3999 6693.8999 6693.8999 212727600
6/20/2012 6715.7002 6806.8999 6668.2002 6796.1001 6796.1001 217636600
6/21/2012 6729.5 6914.8999 6675.3999 6773.5 6773.5 247857200
6/22/2012 6716.8999 6960 6697.1001 6876.29981 6876.29981 276895400
6/25/2012 6844.6001 6857.5 6612.29981 6624 6624 235446800
6/26/2012 6590.29981 6708.29981 6512.29981 6528.3999 6528.3999 218002400
6/27/2012 6576.79981 6666.8999 6513 6666.8999 6666.8999 250549200
6/28/2012 6666.2002 6724.5 6593.5 6721.7002 6721.7002 205109200
6/29/2012 6939.2002 7102.2002 6872.5 7102.2002 7102.2002 445205800
7/2/2012 7082.3999 7178.3999 7036.8999 7124 7124 272362400
7/3/2012 7143.5 7219.5 7122.2002 7219.5 7219.5 238493800
7/4/2012 7173.6001 7202.7002 7116.2002 7168.5 7168.5 164931600
7/5/2012 7148.29981 7180.79981 6912.2002 6954.2002 6954.2002 256422200
7/6/2012 6910.5 6921.2002 6726.7002 6738.8999 6738.8999 329276800
7/9/2012 6738.2002 6785.7002 6611.6001 6688.29981 6688.29981 285046400
7/10/2012 6723.6001 6812.2002 6638.2002 6726.8999 6726.8999 204163200
7/11/2012 6693.1001 6829.7002 6679 6805.8999 6805.8999 220999200
7/12/2012 6749 6755.29981 6600.79981 6630.1001 6630.1001 233862400
7/13/2012 6620.6001 6687.5 6563.29981 6664.6001 6664.6001 195775000
7/16/2012 6631.29981 6659.2002 6485.1001 6532.1001 6532.1001 204862400
7/17/2012 6573.2002 6642.6001 6529.7002 6558.2002 6558.2002 202328000
7/18/2012 6595.1001 6607.79981 6497.2002 6591.2002 6591.2002 267875800
7/19/2012 6625.2002 6682.5 6579.5 6632.6001 6632.6001 205900400
7/20/2012 6623.3999 6668.1001 6232.6001 6246.29981 6246.29981 420760000
7/23/2012 6157 6240.5 5905.29981 6177.3999 6177.3999 381197000
7/24/2012 6252.1001 6254.6001 5950.79981 5956.29981 5956.29981 235090000
7/25/2012 5950.3999 6093.1001 5939.3999 6004.8999 6004.8999 201585200
7/26/2012 5958.2002 6368.79981 5955 6368.79981 6368.79981 352307200
7/27/2012 6403.1001 6617.6001 6244.2002 6617.6001 6617.6001 282898400
7/30/2012 6625.7002 6805.5 6589.2002 6801.79981 6801.79981 284309200
7/31/2012 6804 6913.7002 6691.1001 6738.1001 6738.1001 212508200
8/1/2012 6715.2002 6787.2002 6569.2002 6720 6720 164431600
8/2/2012 6690.2002 6864.6001 6364.79981 6373.3999 6373.3999 326798600
8/3/2012 6377.1001 6755.7002 6296.1001 6755.7002 6755.7002 247045200
8/6/2012 6751.79981 7061.8999 6738.3999 7053.6001 7053.6001 227925200
8/7/2012 7018.7002 7218.7002 7013 7211.1001 7211.1001 263132800
8/8/2012 7184.5 7232.2002 7039.79981 7150.2002 7150.2002 190321600
8/9/2012 7189.2002 7235.79981 7026.6001 7110.2002 7110.2002 195991200
8/10/2012 7068.7002 7079.8999 6962.2002 7047.7002 7047.7002 141567600
8/13/2012 7036.79981 7119.79981 6991.8999 7069.6001 7069.6001 104720800
8/14/2012 7109.1001 7153.1001 7074.29981 7124.79981 7124.79981 113792800
8/15/2012 7111.29981 7146.7002 7066.79981 7128.8999 7128.8999 71586400
8/16/2012 7140.79981 7419.29981 7123.29981 7417.29981 7417.29981 230811800
8/17/2012 7463.2002 7612.1001 7452.5 7561 7561 276573200
8/20/2012 7557 7645 7387.3999 7469.6001 7469.6001 201818400
8/21/2012 7468.8999 7558.3999 7430.3999 7544.5 7544.5 128242400
8/22/2012 7495.2002 7516 7326.3999 7340.7002 7340.7002 159613400
8/23/2012 7391.5 7427 7176.8999 7282.8999 7282.8999 145116800
8/24/2012 7259.79981 7323.1001 7183 7310.29981 7310.29981 107758000
8/27/2012 7293.79981 7398.8999 7216.79981 7398.8999 7398.8999 102652600
8/28/2012 7391.7002 7404.1001 7284.2002 7333.5 7333.5 108404800
8/29/2012 7339.2002 7365.3999 7274.29981 7306 7306 137264000
8/30/2012 7278.1001 7304.7002 7178.79981 7195 7195 124946200
8/31/2012 7173.7002 7424.7002 7161.3999 7420.5 7420.5 302455200
9/3/2012 7398.5 7442.1001 7351.2002 7434.2002 7434.2002 107274400
9/4/2012 7460.6001 7542.79981 7444.2002 7488.2002 7488.2002 173196000
9/5/2012 7468.7002 7562.3999 7421.6001 7494 7494 161515200
9/6/2012 7536.2002 7864.8999 7533 7862 7862 304454200
9/7/2012 7882.1001 8027 7834.3999 7882.79981 7882.79981 306828600
9/10/2012 7839.3999 7890.79981 7796.8999 7857.7002 7857.7002 167640800
9/11/2012 7820.1001 7933.3999 7730 7930.3999 7930.3999 168453000
9/12/2012 7972.5 8076.6001 7928.7002 7992.1001 7992.1001 234365200
9/13/2012 7957.6001 7968.29981 7865.1001 7935.8999 7935.8999 161497000
9/14/2012 8101.8999 8231 8087.5 8154.5 8154.5 288950200
9/17/2012 8087.6001 8156.6001 8049.6001 8148 8148 168226400
9/18/2012 8085 8099.7002 7949.1001 8058.29981 8058.29981 163760600
9/19/2012 8094.8999 8149.3999 8031.5 8098.79981 8098.79981 177132600
9/20/2012 8034.29981 8088 7961.3999 8022.1001 8022.1001 168749800
9/21/2012 8063.5 8230.7002 8035.8999 8230.7002 8230.7002 340749200
9/24/2012 8165.8999 8182.1001 8082.8999 8138.3999 8138.3999 107284400
9/25/2012 8125.6001 8197.90039 8117.5 8175 8175 125007600
9/26/2012 8080.6001 8082.5 7840.3999 7854.3999 7854.3999 252681200
9/27/2012 7896 7914.79981 7790.6001 7842.29981 7842.29981 145562200
9/28/2012 7908.7002 7939.2002 7678.7002 7708.5 7708.5 175962800
10/1/2012 7712.79981 7838.5 7703 7784.1001 7784.1001 156295600
10/2/2012 7728 7913.7002 7710.2002 7867.1001 7867.1001 141834000
10/3/2012 7840.7002 7900.79981 7802.29981 7826.7002 7826.7002 186837800
10/4/2012 7866.1001 7913.29981 7784.3999 7812.79981 7812.79981 125260000
10/5/2012 7848.3999 7972.79981 7825.5 7954.3999 7954.3999 142985800
10/8/2012 7910.5 7913.1001 7855.2002 7891 7891 112256000
10/9/2012 7893.7002 7901.5 7734.8999 7745.3999 7745.3999 182717200
10/10/2012 7705.7002 7765.1001 7664.5 7668 7668 164971000
10/11/2012 7615.3999 7777.7002 7565.5 7734.7002 7734.7002 148864200
10/12/2012 7724 7791.5 7652.3999 7652.3999 7652.3999 112345200
10/15/2012 7653.8999 7723.3999 7624.7002 7678.5 7678.5 111705600
10/16/2012 7747 7941.79981 7741.6001 7940.2002 7940.2002 218384000
10/17/2012 8005.79981 8131.8999 7987 8128.2002 8128.2002 279964400
10/18/2012 8143.79981 8156.6001 8035.5 8100.29981 8100.29981 189465000
10/19/2012 8053.79981 8070.6001 7880.8999 7913.3999 7913.3999 197259000
10/22/2012 7911.2002 7955.7002 7841.5 7877.1001 7877.1001 139769000
10/23/2012 7863.8999 7886.6001 7699.79981 7747.7002 7747.7002 153870800
10/24/2012 7773.1001 7819.7002 7653.2002 7791.5 7791.5 141521000
10/25/2012 7780.6001 7851.29981 7766.29981 7779.2002 7779.2002 127757800
10/26/2012 7708.3999 7803.7002 7665.6001 7775.6001 7775.6001 162980000
10/29/2012 7749.3999 7779.7002 7684.5 7728.6001 7728.6001 122887000
10/30/2012 7763.6001 7844 7755.8999 7833.8999 7833.8999 93858400
10/31/2012 7831.3999 7939.8999 7830.8999 7842.8999 7842.8999 164282800
11/1/2012 7807.1001 7928.79981 7790.29981 7886.3999 7886.3999 90289200
11/2/2012 7905.3999 7995.8999 7834.6001 7968.8999 7968.8999 119302600
11/5/2012 7891.6001 7894.7002 7793.29981 7818.6001 7818.6001 108850800
11/6/2012 7812.29981 7868.29981 7800.8999 7837.6001 7837.6001 112424600
11/7/2012 7899.7002 7918.6001 7638.5 7660.7002 7660.7002 190265000
11/8/2012 7696.3999 7718 7606.3999 7624.1001 7624.1001 134221400
11/9/2012 7613.29981 7674 7496 7636.6001 7636.6001 158789000
11/12/2012 7632.1001 7633.29981 7548.1001 7567.79981 7567.79981 112765200
11/13/2012 7521.8999 7715.5 7490.6001 7693.3999 7693.3999 179054200
11/14/2012 7695.6001 7756.5 7642.79981 7673 7673 215127000
11/15/2012 7615.3999 7744.29981 7610.3999 7695.5 7695.5 135767000
11/16/2012 7694 7725 7588.2002 7588.2002 7588.2002 207278400
11/19/2012 7661.79981 7775.1001 7601.7002 7763.79981 7763.79981 180508600
11/20/2012 7722.3999 7787.2002 7695.5 7778.7002 7778.7002 122783400
11/21/2012 7751.79981 7825.3999 7716.79981 7805.3999 7805.3999 129036000
11/22/2012 7828.5 7894.3999 7809 7875.6001 7875.6001 137975000
11/23/2012 7887.2002 7915.6001 7825.1001 7909.6001 7909.6001 142357800
11/26/2012 7882.79981 7893 7842.6001 7874.79981 7874.79981 126452600
11/27/2012 7936.6001 7955.2002 7819.7002 7863.7002 7863.7002 251031000
11/28/2012 7839.3999 7854.8999 7753.7002 7837.6001 7837.6001 242358600
11/29/2012 7887.3999 7975.5 7883.79981 7973.7002 7973.7002 250039600
11/30/2012 7967.8999 7989.6001 7922.7002 7934.6001 7934.6001 301074800
12/3/2012 7963.3999 8027.79981 7874.1001 7889.2002 7889.2002 216205000
12/4/2012 7871.8999 7945.7002 7870.8999 7902.3999 7902.3999 135636800
12/5/2012 7948.5 7976.7002 7844.7002 7883.2002 7883.2002 210381200
12/6/2012 7905.79981 7947.79981 7841.79981 7910.79981 7910.79981 241408400
12/7/2012 7915.7002 7942.6001 7813.1001 7848.5 7848.5 325544600
12/10/2012 7796.1001 7804.3999 7670.79981 7804.3999 7804.3999 251311200
12/11/2012 7813.6001 7927 7806.2002 7920.8999 7920.8999 251448000
12/12/2012 7935.1001 7988.29981 7927.29981 7986.79981 7986.79981 229127600
12/13/2012 8005.8999 8037 7977.29981 8017.1001 8017.1001 198052000
12/14/2012 8025.8999 8045.29981 8003.6001 8024.1001 8024.1001 176921200
12/17/2012 8017.79981 8049.29981 7975 8040.29981 8040.29981 183125000
12/18/2012 8068.6001 8171.6001 8062.8999 8168.79981 8168.79981 295580600
12/19/2012 8192.29981 8322 8185.3999 8264.2002 8264.2002 436319400
12/20/2012 8226.7002 8297.90039 8216.79981 8264.2002 8264.2002 437325800
12/21/2012 8223.5 8291 8203.79981 8291 8291 620088200
12/24/2012 8261.59961 8304.29981 8256 8299.5 8299.5 82703400
12/27/2012 8236.5 8345.40039 8231.2002 8280.90039 8280.90039 203332600
12/28/2012 8276.59961 8308.7002 8103.8999 8131 8131 253633200
12/31/2012 8111.8999 8167.5 8041.7002 8167.5 8167.5 105477400
1/2/2013 8337.90039 8447.59961 8286.7002 8447.59961 8447.59961 280533400
1/3/2013 8375 8422.59961 8334.29981 8403.40039 8403.40039 182282600
1/4/2013 8411.7002 8447 8386.7002 8435.79981 8435.79981 230118600
1/7/2013 8434.29981 8485.59961 8406.29981 8419 8419 289121800
1/8/2013 8388.2002 8493.5 8374.7002 8453 8453 335514800
1/9/2013 8491.79981 8614.2002 8485.40039 8606.40039 8606.40039 445024000
1/10/2013 8607.29981 8649.29981 8548.40039 8618.90039 8618.90039 493389400
1/11/2013 8638 8677.40039 8580 8664.7002 8664.7002 252442200
1/14/2013 8699.2002 8721.09961 8601.29981 8632.09961 8632.09961 250463600
1/15/2013 8549.59961 8607.5 8520.59961 8601 8601 271883200
1/16/2013 8588.90039 8604 8525.5 8581.09961 8581.09961 291650800
1/17/2013 8568.40039 8664.90039 8565.90039 8628.90039 8628.90039 234678400
1/18/2013 8662.29981 8679.79981 8600.7002 8604 8604 305696200
1/21/2013 8628.29981 8665.90039 8608.90039 8665.90039 8665.90039 194477600
1/22/2013 8655 8675.40039 8588.5 8632.09961 8632.09961 223749600
1/23/2013 8637.90039 8650.40039 8585.5 8613.29981 8613.29981 229704400
1/24/2013 8597.2002 8673 8576.40039 8665.59961 8665.59961 199089000
1/25/2013 8642.59961 8734.09961 8616.29981 8724.59961 8724.59961 180051600
1/28/2013 8755.90039 8755.90039 8672.5 8672.5 8672.5 170355600
1/29/2013 8674.40039 8690.90039 8606.79981 8643 8643 179377600
1/30/2013 8647.09961 8689.2002 8556.09961 8571.90039 8571.90039 187322400
1/31/2013 8542.5 8543.7002 8362.29981 8362.29981 8362.29981 306581000
2/1/2013 8233.40039 8301.29981 8159.5 8229.7002 8229.7002 598095600
2/4/2013 8225 8227.7002 7916.79981 7919.6001 7919.6001 395048000
2/5/2013 7901.5 8126.79981 7895.5 8093.6001 8093.6001 340040400
2/6/2013 8115.3999 8161 8013 8056.2002 8056.2002 323687200
2/7/2013 8081.5 8160.1001 8005.6001 8014.6001 8014.6001 267892800
2/8/2013 8025.3999 8183.29981 8008.7002 8174.8999 8174.8999 231593600
2/11/2013 8181.5 8181.5 8056 8078.6001 8078.6001 176146200
2/12/2013 8069 8240.79981 8045.1001 8234.7002 8234.7002 243712000
2/13/2013 8257.7002 8343.40039 8211.90039 8306.2002 8306.2002 267526200
2/14/2013 8272 8328.7002 8155.5 8247.40039 8247.40039 264982800
2/15/2013 8237.29981 8251.2002 8150.2002 8150.2002 8150.2002 242670000
2/18/2013 8110.8999 8145.3999 8037.29981 8108.8999 8108.8999 0
2/19/2013 8090 8230.79981 8087 8225.29981 8225.29981 256625000
2/20/2013 8235.09961 8274.40039 8146.8999 8163 8163 174829600
2/21/2013 8117.5 8117.6001 7982 8014.5 8014.5 273812400
2/22/2013 8059.29981 8179 8051.1001 8179 8179 218057800
2/25/2013 8232.7002 8400.09961 8135.2002 8244.5 8244.5 329551400
2/26/2013 7943.2002 8099.79981 7911.1001 7980.7002 7980.7002 407966800
2/27/2013 8015.8999 8136.7002 7966.3999 8136.7002 8136.7002 290260000
2/28/2013 8185.79981 8252.29981 8142.79981 8230.29981 8230.29981 351215800
3/1/2013 8220.5 8285.79981 8105.2002 8187.1001 8187.1001 335826000
3/4/2013 8135.1001 8271.7002 8129.2002 8246.29981 8246.29981 232940000
3/5/2013 8325.40039 8429.5 8313.09961 8423.29981 8423.29981 255574000
3/6/2013 8436.2002 8485 8356.29981 8358.90039 8358.90039 188364600
3/7/2013 8393.40039 8454.7002 8379.90039 8389.09961 8389.09961 176284000
3/8/2013 8444.09961 8638.29981 8439.79981 8628.09961 8628.09961 328120200
3/11/2013 8605 8610.2002 8495.59961 8554.40039 8554.40039 174802200
3/12/2013 8529 8598.09961 8506.7002 8532.29981 8532.29981 186354400
3/13/2013 8502.7002 8516.7002 8434.90039 8498.29981 8498.29981 210766000
3/14/2013 8532.79981 8670.40039 8529.59961 8657.90039 8657.90039 278296400
3/15/2013 8645.2002 8649.90039 8544.5 8619.09961 8619.09961 417423800
3/18/2013 8383.2002 8527.59961 8351.79981 8507.79981 8507.79981 265680000
3/19/2013 8499.90039 8532.40039 8250.5 8321 8321 356447000
3/20/2013 8394.29981 8494.40039 8327 8416.29981 8416.29981 244362000
3/21/2013 8412.59961 8447.79981 8260.79981 8351.2002 8351.2002 284508000
3/22/2013 8321.79981 8395.09961 8258.90039 8329.5 8329.5 238206400
3/25/2013 8434.59961 8461.90039 8100.29981 8140.6001 8140.6001 363679400
3/26/2013 8175.1001 8183.7002 7968.2002 7990.5 7990.5 358732400
3/27/2013 8038 8040.2002 7822.5 7900.3999 7900.3999 478772600
3/28/2013 7892.8999 7972 7797.2002 7920 7920 274669000
4/2/2013 7917.6001 8059 7888.1001 8050.3999 8050.3999 281994600
4/3/2013 8015.29981 8037.6001 7880.2002 7904.29981 7904.29981 247912000
4/4/2013 7966.3999 8040.5 7821.7002 7847.8999 7847.8999 319341000
4/5/2013 7880.3999 7935 7716.1001 7798.3999 7798.3999 274021600
4/8/2013 7809.79981 7878.6001 7774.3999 7787.1001 7787.1001 196775000
4/9/2013 7846.6001 7897.29981 7811.6001 7872.5 7872.5 234157400
4/10/2013 7917.6001 8179 7910.2002 8136.3999 8136.3999 425646200
4/11/2013 8127.8999 8178.8999 8063.1001 8159.5 8159.5 214751600
4/12/2013 8084.8999 8103.3999 8011 8040.3999 8040.3999 231794200
4/15/2013 8051.7002 8093.7002 7941.3999 8014.1001 8014.1001 233258200
4/16/2013 7976.79981 8033.7002 7934.5 7948.7002 7948.7002 208225200
4/17/2013 7984.7002 7992.3999 7743.6001 7803 7803 308068600
4/18/2013 7843.5 7923.8999 7764.2002 7812.5 7812.5 245637600
4/19/2013 7888 7955.79981 7851.1001 7915.5 7915.5 290492000
4/22/2013 7983.79981 8058.29981 7927.6001 8027.7002 8027.7002 184179200
4/23/2013 8046.3999 8310.2002 8031.5 8289.29981 8289.29981 372071000
4/24/2013 8300.2002 8412.40039 8287.5 8389.29981 8389.29981 329226800
4/25/2013 8360 8388.79981 8270.2002 8365.09961 8365.09961 251465400
4/26/2013 8323.40039 8329.7002 8251.5 8297 8297 251945800
4/29/2013 8324.7002 8463.90039 8324.7002 8450.90039 8450.90039 305490000
4/30/2013 8488.79981 8524.2002 8397.79981 8419 8419 263763800
5/2/2013 8393.90039 8563.5 8286.59961 8406.40039 8406.40039 297681800
5/3/2013 8445.7002 8566.09961 8410.29981 8544.79981 8544.79981 249998400
5/6/2013 8551.2002 8553.79981 8472.59961 8503.79981 8503.79981 111252600
5/7/2013 8541.90039 8589.40039 8500.09961 8544 8544 245774800
5/8/2013 8544 8614.5 8500 8597 8597 263525000
5/9/2013 8597.79981 8608 8536.40039 8572.7002 8572.7002 240239200
5/10/2013 8583 8669.2002 8511.7002 8544.5 8544.5 278400000
5/13/2013 8554.2002 8574.59961 8405 8457.79981 8457.79981 227580600
5/14/2013 8481.2002 8489.79981 8366.7002 8474.59961 8474.59961 259973000
5/15/2013 8464.7002 8595.59961 8438.59961 8582.5 8582.5 260686000
5/16/2013 8569.90039 8589.7002 8521.90039 8542.29981 8542.29981 175163400
5/17/2013 8528.09961 8590 8518.40039 8582.40039 8582.40039 333373600
5/20/2013 8585.40039 8613.79981 8445.40039 8515.2002 8515.2002 192352800
5/21/2013 8500.2002 8538 8398.2002 8464.5 8464.5 216784400
5/22/2013 8469.5 8505.5 8381.2002 8462.40039 8462.40039 246352400
5/23/2013 8267.7002 8356.59961 8243.5 8343.59961 8343.59961 282410000
5/24/2013 8388.79981 8394.59961 8216.5 8264.59961 8264.59961 189939000
5/27/2013 8301.40039 8363.59961 8297.79981 8363.59961 8363.59961 101407000
5/28/2013 8408.5 8583.59961 8398.2002 8511.29981 8511.29981 298979200
5/29/2013 8466.2002 8495.79981 8424.2002 8441.7002 8441.7002 271570400
5/30/2013 8404.40039 8487.09961 8395.2002 8433.5 8433.5 237142600
5/31/2013 8441.40039 8441.40039 8304.59961 8320.59961 8320.59961 306736400
6/3/2013 8266.59961 8368.59961 8191.8999 8284.40039 8284.40039 231561400
6/4/2013 8341.40039 8418.40039 8337.5 8363 8363 204150400
6/5/2013 8308.40039 8430 8283.29981 8290.7002 8290.7002 261977400
6/6/2013 8308.59961 8418.29981 8216.7002 8216.7002 8216.7002 278270200
6/7/2013 8229.2002 8308.7002 8165.1001 8266.59961 8266.59961 297871400
6/10/2013 8270.79981 8321.7002 8184.6001 8227.40039 8227.40039 276422600
6/11/2013 8179.6001 8182.5 7980.1001 8089.29981 8089.29981 392860200
6/12/2013 8068 8245.29981 8054.5 8123.79981 8123.79981 276164800
6/13/2013 8039.5 8098.1001 7958.6001 8071.7002 8071.7002 291659000
6/14/2013 8101.79981 8140.6001 8053 8070.8999 8070.8999 243709200
6/17/2013 8132.7002 8194.09961 8072.3999 8136.29981 8136.29981 221823400
6/18/2013 8134.3999 8211 8099.29981 8180.2002 8180.2002 207778000
6/19/2013 8178.7002 8182.1001 8079.1001 8098.29981 8098.29981 186335000
6/20/2013 7973.5 8014 7786.8999 7822.1001 7822.1001 320728200
6/21/2013 7859.7002 7877 7700.1001 7700.2002 7700.2002 448845600
6/24/2013 7682.1001 7734.79981 7508.3999 7553.2002 7553.2002 273348600
6/25/2013 7646 7674.6001 7581.29981 7607.7002 7607.7002 251344200
6/26/2013 7636.6001 7848 7588.7002 7823 7823 283593200
6/27/2013 7826.7002 7879.6001 7709.8999 7844.3999 7844.3999 246997000
6/28/2013 7872.5 7936.8999 7724.3999 7762.7002 7762.7002 235237600
7/1/2013 7817 7946.1001 7745.5 7907.1001 7907.1001 217103200
7/2/2013 7934.5 7934.5 7855.6001 7886.6001 7886.6001 247288200
7/3/2013 7763.29981 7770.6001 7612.79981 7763.79981 7763.79981 276478400
7/4/2013 7802.3999 8035.7002 7780.79981 8002 8002 242192600
7/5/2013 7994.6001 8030.6001 7847 7868.3999 7868.3999 221456600
7/8/2013 7922 8068.1001 7895.2002 8017.6001 8017.6001 231503200
7/9/2013 8058.1001 8111.5 7965.79981 8014.79981 8014.79981 188744800
7/10/2013 7975.6001 8014.5 7896 7995 7995 165098400
7/11/2013 8083.2002 8086.6001 7980.5 8030.7002 8030.7002 175152800
7/12/2013 8034.8999 8036.5 7800.79981 7844.7002 7844.7002 221675400
7/15/2013 7832.3999 7918.8999 7782.6001 7855.1001 7855.1001 156704800
7/16/2013 7868 7891.6001 7736.6001 7798.2002 7798.2002 189287800
7/17/2013 7814 7858.1001 7702.7002 7812.7002 7812.7002 176349800
7/18/2013 7789.6001 7964.7002 7781.5 7957.29981 7957.29981 192536000
7/19/2013 7938.6001 7978.8999 7887.5 7943.2002 7943.2002 156177600
7/22/2013 7954.8999 8016.8999 7917.1001 7966 7966 140787400
7/23/2013 8014.8999 8138 8011.8999 8073.7002 8073.7002 205390000
7/24/2013 8120.2002 8199.09961 8095.2002 8192.5 8192.5 253079800
7/25/2013 8198.5 8287.29981 8152.29981 8282.09961 8282.09961 229578800
7/26/2013 8307.79981 8395.90039 8303.2002 8353.59961 8353.59961 230054800
7/29/2013 8374.59961 8411.79981 8349.09961 8376.09961 8376.09961 168772600
7/30/2013 8402.5 8467.40039 8363.29981 8456.5 8456.5 185393200
7/31/2013 8440.7002 8480.09961 8375.90039 8433.40039 8433.40039 191524600
8/1/2013 8466.29981 8543.40039 8431.7002 8540.2002 8540.2002 194874800
8/2/2013 8564.79981 8578.29981 8489.5 8574 8574 158458500
8/5/2013 8585.09961 8617.29981 8549.59961 8560.79981 8560.79981 128491700
8/6/2013 8567.2002 8613.09961 8469.90039 8529.5 8529.5 151413900
8/7/2013 8508.09961 8577.7002 8448 8574.09961 8574.09961 158511500
8/8/2013 8587.5 8675.5 8581.09961 8671.79981 8671.79981 195763900
8/9/2013 8685.29981 8765.7002 8628.2002 8735.5 8735.5 204533100
8/12/2013 8733.5 8770.2002 8692.79981 8717.7002 8717.7002 156533300
8/13/2013 8737.59961 8778.79981 8695.5 8758.5 8758.5 136741700
8/14/2013 8763.40039 8789.29981 8706.79981 8789.29981 8789.29981 143327600
8/15/2013 8777.09961 8796.7002 8633.90039 8737.59961 8737.59961 138968900
8/16/2013 8739.29981 8828.09961 8710.40039 8821.29981 8821.29981 206850900
8/19/2013 8807.79981 8818.79981 8641.09961 8657.09961 8657.09961 170388200
8/20/2013 8613.2002 8613.2002 8422.59961 8502.40039 8502.40039 214205800
8/21/2013 8526.29981 8558 8427 8461.79981 8461.79981 120911500
8/22/2013 8485.2002 8671.09961 8476.2002 8629.7002 8629.7002 171806500
8/23/2013 8655.40039 8712.40039 8575 8686.79981 8686.79981 128811400
8/26/2013 8669.59961 8717 8590.40039 8649.90039 8649.90039 81286900
8/27/2013 8596.5 8643.29981 8378.5 8394 8394 208051600
8/28/2013 8367.59961 8421.90039 8275.90039 8398.09961 8398.09961 192416400
8/29/2013 8433.7002 8458.09961 8354 8432.09961 8432.09961 142640200
8/30/2013 8406.2002 8424.29981 8290.5 8290.5 8290.5 171995200
9/2/2013 8370.2002 8476.2002 8369.79981 8429.59961 8429.59961 155566400
9/3/2013 8438.5 8513.59961 8331.09961 8445.2002 8445.2002 142579800
9/4/2013 8473.29981 8517.90039 8358.59961 8490.29981 8490.29981 159255300
9/5/2013 8512.79981 8564.09961 8473 8550 8550 213564800
9/6/2013 8534.29981 8678.79981 8524 8655 8655 219660800
9/9/2013 8628.90039 8645.2002 8568.7002 8632.5 8632.5 152835800
9/10/2013 8698.09961 8813.90039 8678.29981 8801.59961 8801.59961 273337600
9/11/2013 8789.5 8882.59961 8761.40039 8875.2002 8875.2002 255352000
9/12/2013 8878.2002 8951.40039 8861.59961 8924.2002 8924.2002 261211500
9/13/2013 8901.09961 8951.59961 8863.7002 8941.59961 8941.59961 188249600
9/16/2013 9017.5 9056.29981 8960.29981 8999.5 8999.5 197762200
9/17/2013 8992.5 9005.5 8911.7002 8992 8992 177115400
9/18/2013 9019.40039 9072.40039 8995.5 9062.5 9062.5 236025100
9/19/2013 9193.09961 9198.7002 9096.09961 9153.7002 9153.7002 297735200
9/20/2013 9121.90039 9171.79981 9118.40039 9171.79981 9171.79981 288147700
9/23/2013 9163.79981 9187.79981 9057.5 9109.5 9109.5 186866500
9/24/2013 9109.7002 9171.7002 9076.40039 9167.59961 9167.59961 182432800
9/25/2013 9154.7002 9249.5 9120.09961 9242.90039 9242.90039 205467800
9/26/2013 9253.59961 9285.90039 9176.40039 9272.40039 9272.40039 238809000
9/27/2013 9283.09961 9299.09961 9191.59961 9228.40039 9228.40039 237704000
9/30/2013 9073.2002 9199.7002 9036.90039 9186.09961 9186.09961 204351100
10/1/2013 9177.59961 9346.90039 9173.40039 9341.5 9341.5 216831300
10/2/2013 9315.7002 9378.2002 9272.90039 9350 9350 196877500
10/3/2013 9367.59961 9383.40039 9260.40039 9295.7002 9295.7002 162512700
10/4/2013 9289 9432.7002 9267.59961 9420.90039 9420.90039 220135600
10/7/2013 9380.40039 9389.2002 9321.59961 9381.90039 9381.90039 165528900
10/8/2013 9388.2002 9410.79981 9311.29981 9318.90039 9318.90039 226696600
10/9/2013 9302.40039 9470.79981 9295.59961 9439 9439 215016900
10/10/2013 9499.5 9695.09961 9485.7002 9660.5 9660.5 313979500
10/11/2013 9707.29981 9707.29981 9624.40039 9668.5 9668.5 204909400
10/14/2013 9631.7002 9701 9615.29981 9696 9696 161741800
10/15/2013 9733.59961 9805.29981 9699.2002 9805.29981 9805.29981 250630900
10/16/2013 9733.09961 9890.7002 9724 9879 9879 269117100
10/17/2013 9854.90039 9918.40039 9817.09961 9918 9918 231677900
10/18/2013 9946.59961 10002.5996 9915.5 10001.7998 10001.7998 234130300
10/21/2013 10019.5996 10063.9004 9966 10037.7998 10037.7998 226982900
10/22/2013 10022.2998 10054.9004 9992.90039 10012.9004 10012.9004 207246200
10/23/2013 9960.29981 9965.09961 9792.29981 9828.29981 9828.29981 300665900
10/24/2013 9808 9915.40039 9808 9915.40039 9915.40039 224518100
10/25/2013 9856 9887.5 9772.29981 9815.5 9815.5 240606900
10/28/2013 9840 9864 9675 9736.2002 9736.2002 232987500
10/29/2013 9699.7002 9873 9665.59961 9863.90039 9863.90039 256184900
10/30/2013 9862.90039 9980.2002 9744.09961 9778.7002 9778.7002 240984100
10/31/2013 9754.79981 9909.90039 9739.29981 9907.90039 9907.90039 258118400
11/1/2013 9906.59961 9929.09961 9816.5 9838.29981 9838.29981 142497900
11/4/2013 9873.90039 9917.29981 9827.29981 9873.79981 9873.79981 162713200
11/5/2013 9916 9923.90039 9731.90039 9795.7002 9795.7002 222791600
11/6/2013 9804.2002 9887.40039 9781.2002 9837.09961 9837.09961 178254300
11/7/2013 9835.7002 10025.9004 9712.59961 9740.40039 9740.40039 359243400
11/8/2013 9684.90039 9778.59961 9613.59961 9747.2002 9747.2002 271391600
11/11/2013 9757.2002 9819.59961 9670 9789.5 9789.5 123206600
11/12/2013 9780.09961 9824.09961 9684.09961 9707.59961 9707.59961 181544300
11/13/2013 9674.7002 9740.79981 9615.2002 9675.2002 9675.2002 199524300
11/14/2013 9769.09961 9784.79981 9610.40039 9708.7002 9708.7002 309214000
11/15/2013 9716.90039 9749.29981 9650.40039 9695.90039 9695.90039 185947700
11/18/2013 9679.59961 9853.59961 9640.7002 9783.09961 9783.09961 200883100
11/19/2013 9750.09961 9751.7002 9626.2002 9629.79981 9629.79981 180785400
11/20/2013 9615 9636.09961 9507 9559.5 9559.5 228662800
11/21/2013 9502.79981 9614.5 9467 9599.29981 9599.29981 161717200
11/22/2013 9622.7002 9701.79981 9588 9677.40039 9677.40039 183663000
11/25/2013 9724.5 9753.90039 9656.5 9689.09961 9689.09961 171693700
11/26/2013 9692.2002 9743.2002 9659.79981 9714.59961 9714.59961 263269200
11/27/2013 9750.2002 9828.09961 9706.5 9808.40039 9808.40039 173646200
11/28/2013 9823.09961 9892.90039 9814.2002 9859.79981 9859.79981 155232600
11/29/2013 9876 9923.29981 9824.59961 9837.59961 9837.59961 179884800
12/2/2013 9838.2002 9852.7002 9715.59961 9745.5 9745.5 170200800
12/3/2013 9743.90039 9743.90039 9605 9605 9605 275215100
12/4/2013 9616.59961 9654.09961 9496.59961 9540.5 9540.5 189023300
12/5/2013 9528.09961 9583 9384.7002 9392.09961 9392.09961 242676100
12/6/2013 9406.2002 9418.90039 9232.09961 9400.5 9400.5 247008400
12/9/2013 9414.40039 9499 9389.90039 9487.40039 9487.40039 225519400
12/10/2013 9469.90039 9556.09961 9418.5 9438.29981 9438.29981 151929600
12/11/2013 9453.29981 9493.09961 9355.09961 9358.7002 9358.7002 206933800
12/12/2013 9340.5 9370.5 9245.29981 9272.09961 9272.09961 183489400
12/13/2013 9262.40039 9361.2002 9242.90039 9272.7002 9272.7002 160213000
12/16/2013 9270.29981 9463.79981 9264.7002 9429.5 9429.5 204900800
12/17/2013 9395 9425.29981 9343.40039 9343.40039 9343.40039 156690100
12/18/2013 9398.2002 9456.7002 9348.29981 9443.59961 9443.59961 190494400
12/19/2013 9537 9657.09961 9535.79981 9617.09961 9617.09961 151936800
12/20/2013 9681.79981 9721.90039 9623.40039 9689.90039 9689.90039 396897000
12/23/2013 9696.09961 9758.40039 9650.5 9758.40039 9758.40039 185889400
12/24/2013 9767.29981 9826.40039 9756.29981 9819.5 9819.5 85834400
12/27/2013 9839.7002 9900.09961 9826.29981 9900.09961 9900.09961 180126900
12/30/2013 9919.5 9949.79981 9864.79981 9901.90039 9901.90039 188242900
12/31/2013 9910.5 9923.29981 9881.7002 9916.7002 9916.7002 79586800
1/2/2014 9923.59961 9952 9758.40039 9760.29981 9760.29981 304375400
1/3/2014 9765 9830.09961 9722.5 9798 9798 209216600
1/6/2014 9768.40039 9928.7002 9766.40039 9888.5 9888.5 188619600
1/7/2014 9912.5 10188.5 9881.90039 10178.7002 10178.7002 514204600
1/8/2014 10190.4004 10282 10117.2002 10253.5996 10253.5996 479865100
1/9/2014 10255.7002 10383 10186.2998 10234.2002 10234.2002 389287000
1/10/2014 10293.5996 10361.7998 10248.7998 10290.5996 10290.5996 283436900
1/13/2014 10336.2998 10396 10298.2998 10365.5 10365.5 347556400
1/14/2014 10274.0996 10382 10223.0996 10382 10382 343749400
1/15/2014 10380.7998 10529.7998 10368.4004 10525 10525 381454500
1/16/2014 10532.2002 10552.7002 10441.4004 10455.5 10455.5 331148000
1/17/2014 10453.7002 10501.7998 10393.5 10465.7002 10465.7002 288502600
1/20/2014 10440 10485.9004 10403.5 10454.0996 10454.0996 183408000
1/21/2014 10469.7998 10510.5 10344.2002 10357.4004 10357.4004 239283500
1/22/2014 10399.5 10440.5 10241.5 10279.7002 10279.7002 295355400
1/23/2014 10254.0996 10350.9004 10215.7998 10241.2002 10241.2002 327843800
1/24/2014 10214.7002 10240.7998 9835.5 9868.90039 9868.90039 531982300
1/27/2014 9877 9915.90039 9725.7002 9758.40039 9758.40039 380955000
1/28/2014 9838.7002 9922.79981 9802.5 9879.09961 9879.09961 298254700
1/29/2014 9986.09961 10054.0996 9716.5 9896.2002 9896.2002 368664600
1/30/2014 9890.7002 9995.5 9775.7002 9964.5 9964.5 311979200
1/31/2014 9974.40039 9993.2002 9761.79981 9920.2002 9920.2002 343616300
2/3/2014 9911.5 9980.09961 9712.5 9725.40039 9725.40039 280156700
2/4/2014 9684.7002 9814.2002 9654.79981 9754.29981 9754.29981 306710800
2/5/2014 9752.40039 9837.5 9700.40039 9775 9775 267970200
2/6/2014 9840.7002 9983.7002 9807.2002 9964.59961 9964.59961 393666100
2/7/2014 9996 10086.7002 9910.7002 10072.4004 10072.4004 328602400
2/10/2014 10114.2002 10117.7998 9943.79981 9982.7002 9982.7002 232430600
2/11/2014 10044.7998 10091.2002 9985 10091.2002 10091.2002 313939600
2/12/2014 10126.0996 10151.2998 10041.2998 10080.7998 10080.7998 371607700
2/13/2014 10046.2002 10098.9004 9950 10098.9004 10098.9004 321596600
2/14/2014 10111 10184.7002 10057.7998 10132.7998 10132.7998 240155800
2/17/2014 10155.0996 10181.9004 10084.5996 10118.5996 10118.5996 167514400
2/18/2014 10109.5 10114.5 9988.79981 10042.7002 10042.7002 286231000
2/19/2014 10021.2998 10102.7002 9945.90039 10053.7998 10053.7998 295425000
2/20/2014 9945.5 10062.2002 9918.5 10062.2002 10062.2002 284533600
2/21/2014 10104.0996 10108.7998 10009.2002 10071 10071 227194300
2/24/2014 10060.2002 10193.0996 10035.2998 10193.0996 10193.0996 238493000
2/25/2014 10176.0996 10242.7002 10150.9004 10242.5 10242.5 239977200
2/26/2014 10243.9004 10269 10191.7002 10224.2998 10224.2998 215455700
2/27/2014 10213.2998 10228.0996 10063.9004 10164.0996 10164.0996 253334400
2/28/2014 10172.4004 10174.2002 9996.09961 10114.2002 10114.2002 439188100
3/3/2014 9951.59961 9991.59961 9855.09961 9878.7002 9878.7002 391420600
3/4/2014 9991.09961 10126.7002 9955.2002 10126.7002 10126.7002 330191500
3/5/2014 10104.9004 10249.5996 10089.0996 10215.2002 10215.2002 348114600
3/6/2014 10251 10358.9004 10247.5 10304 10304 301321700
3/7/2014 10327.5 10345.2998 10147.5996 10164.2002 10164.2002 260257400
3/10/2014 10151.4004 10292 10119.0996 10194.5996 10194.5996 329690600
3/11/2014 10234.9004 10245 10137.9004 10163.2998 10163.2998 212295000
3/12/2014 10128.5996 10169 9984.2002 10070.4004 10070.4004 263713900
3/13/2014 10112.2998 10117.7998 9950.29981 9950.29981 9950.29981 238531000
3/14/2014 9881.40039 9944.29981 9703.09961 9812 9812 469886400
3/17/2014 9822.90039 9992.5 9811.2002 9975 9975 267210100
3/18/2014 9975.09961 10109.2998 9902.79981 10051.4004 10051.4004 268470200
3/19/2014 10085.5 10135.5 10022.7998 10093.2998 10093.2998 186679700
3/20/2014 10008 10085.5 9970.90039 10079.9004 10079.9004 253694900
3/21/2014 10094.7998 10157.5 10042.4004 10053.0996 10053.0996 442910600
3/24/2014 10061.7002 10090 9868.7002 9913.09961 9913.09961 282607800
3/25/2014 9939.79981 10035.2002 9885.59961 9990.5 9990.5 267193000
3/26/2014 10029 10180.4004 9994.09961 10140.7998 10140.7998 279649200
3/27/2014 10118.2002 10204.4004 10087.0996 10199 10199 255552100
3/28/2014 10239.7998 10341.9004 10208.7998 10328.9004 10328.9004 263012700
3/31/2014 10349.5996 10420.5996 10325.9004 10340.5 10340.5 339242900
4/1/2014 10368.0996 10487.5996 10359.5 10463.0996 10463.0996 310888300
4/2/2014 10477.7998 10503.7002 10391.2998 10435.7998 10435.7998 237133600
4/3/2014 10462.2002 10644.4004 10451.5 10584.0996 10584.0996 337366400
4/4/2014 10612.5 10705.0996 10572.2998 10677.2002 10677.2002 300098300
4/7/2014 10594.0996 10678.2002 10561.2998 10606.2002 10606.2002 216044600
4/8/2014 10611.4004 10626.5996 10384.0996 10480.5 10480.5 335475500
4/9/2014 10493.4004 10571.5 10477.2002 10485.2002 10485.2002 241313300
4/10/2014 10523.7002 10536.5996 10326.4004 10336.0996 10336.0996 335982800
4/11/2014 10272.2998 10332.0996 10091.0996 10205.4004 10205.4004 366861500
4/14/2014 10097.7002 10191.2998 9984.29981 10188.2002 10188.2002 318266900
4/15/2014 10199.7998 10247.7998 10071.5996 10103.5 10103.5 253737500
4/16/2014 10210.5996 10267.9004 10179.4004 10267.9004 10267.9004 217015400
4/17/2014 10290.5996 10316.2002 10184.9004 10292.4004 10292.4004 231004200
4/22/2014 10339.0996 10449 10279.7002 10437.7998 10437.7998 238298100
4/23/2014 10439.2998 10482.5 10394.9004 10424.4004 10424.4004 258917000
4/24/2014 10487 10531.0996 10338.7002 10462 10462 236755500
4/25/2014 10398.5 10442.9004 10281 10306.2002 10306.2002 191450000
4/28/2014 10351.2998 10391.2998 10247.9004 10320.9004 10320.9004 187967800
4/29/2014 10348.5 10488.5 10342.5996 10461 10461 285723600
4/30/2014 10424.7002 10500.4004 10397.7002 10459 10459 280911700
5/2/2014 10453.5996 10541 10441.2998 10474.5 10474.5 196334200
5/5/2014 10460.2002 10502.7002 10342.5 10477 10477 208232700
5/6/2014 10504.9004 10549.2002 10414.7998 10481.4004 10481.4004 224625800
5/7/2014 10402 10494.5 10371.5 10413.7998 10413.7998 271535000
5/8/2014 10448.9004 10597.9004 10412.5 10591.2002 10591.2002 291313500
5/9/2014 10573 10592.5996 10438.7002 10487.2002 10487.2002 324681600
5/12/2014 10512.4004 10578.2002 10478.2002 10567 10567 243557000
5/13/2014 10587.2998 10600.9004 10533.4004 10587.2002 10587.2002 272278900
5/14/2014 10602.7998 10639.0996 10521.5996 10613.9004 10613.9004 248096700
5/15/2014 10616.5 10665.0996 10323.4004 10365 10365 409937900
5/16/2014 10354.0996 10494.9004 10282.4004 10478.7002 10478.7002 312919000
5/19/2014 10469.7002 10526 10307.2998 10425.5 10425.5 243528900
5/20/2014 10418.4004 10479 10401.5996 10453.7998 10453.7998 245813300
5/21/2014 10407.4004 10547.5 10364.0996 10531.4004 10531.4004 205707400
5/22/2014 10552.0996 10558 10474.9004 10520.5996 10520.5996 205291500
5/23/2014 10525.5 10576.5 10466 10558.9004 10558.9004 159882100
5/26/2014 10593.7998 10695.5 10576.2998 10687.5 10687.5 141443100
5/27/2014 10669.2998 10744.7998 10659.4004 10714.2002 10714.2002 208487200
5/28/2014 10701.5 10757.2002 10672.2002 10757.2002 10757.2002 236689000
5/29/2014 10755.7002 10770.2998 10665 10734.7998 10734.7998 182658100
5/30/2014 10708.0996 10803.4004 10697.7998 10798.7002 10798.7002 319903000
6/2/2014 10819 10877.4004 10800.2002 10827.4004 10827.4004 196097200
6/3/2014 10838.2998 10873.5996 10744.2998 10776.7002 10776.7002 206171300
6/4/2014 10756.2002 10775.0996 10667.2002 10755.5996 10755.5996 193394100
6/5/2014 10761 10970 10714.2002 10876.4004 10876.4004 382160700
6/6/2014 10917.5996 11085.0996 10888.4004 11064.2998 11064.2998 338353600
6/9/2014 11089.7998 11188.2002 11057.7002 11164.0996 11164.0996 267298300
6/10/2014 11136.5996 11177.5996 11095.5996 11153.5 11153.5 246596300
6/11/2014 11134.4004 11167.7998 11045.2002 11074.9004 11074.9004 211582800
6/12/2014 11081.7002 11137.2998 11046 11088.5 11088.5 186194000
6/13/2014 11079 11134.2998 11010 11113.7002 11113.7002 197257500
6/16/2014 11055 11099.2002 10971.7002 11008.2002 11008.2002 213704700
6/17/2014 11031.0996 11093.5 11013 11058.5 11058.5 198939900
6/18/2014 11082.4004 11130.7998 11052.7002 11112.2998 11112.2998 197069400
6/19/2014 11192.4004 11249.4004 11158.7998 11187.7998 11187.7998 222993200
6/20/2014 11174.9004 11215.7998 11142.5996 11155.0996 11155.0996 385514000
6/23/2014 11163.4004 11185.0996 11093.9004 11118.2998 11118.2998 176415300
6/24/2014 11147.5996 11168.7998 11082.5 11105.9004 11105.9004 183077100
6/25/2014 11058.0996 11069.5 10890.2002 10966.7002 10966.7002 340431300
6/26/2014 11006 11046.4004 10910.7998 10989 10989 237044700
6/27/2014 11010.2002 11059.7998 10924.2002 10959.9004 10959.9004 172851300
6/30/2014 10975.5996 10996.2998 10850.5996 10923.5 10923.5 198883900
7/1/2014 10954.5 11007.7998 10911.9004 11007.7998 11007.7998 271826600
7/2/2014 11009 11037.5 10955.2002 11016.2002 11016.2002 206188700
7/3/2014 11001.7002 11100.2002 10958.0996 11090 11090 231683700
7/4/2014 11082.7002 11084 11004.7998 11009.4004 11009.4004 151365000
7/7/2014 10986 11005.2002 10874.5 10888.5 10888.5 159943600
7/8/2014 10898.7002 10920.9004 10663 10689.0996 10689.0996 348809900
7/9/2014 10736.4004 10771 10680.9004 10746.9004 10746.9004 264369500
7/10/2014 10743.5996 10743.5996 10423.5996 10533.5996 10533.5996 378313700
7/11/2014 10563.7002 10681.5 10489.7998 10538.7998 10538.7998 240402900
7/14/2014 10602.5 10640 10526.5996 10606.2998 10606.2998 189414500
7/15/2014 10545.0996 10581.4004 10427.7002 10475.9004 10475.9004 246842800
7/16/2014 10522.2002 10680.2002 10496.5996 10668.4004 10668.4004 225511600
7/17/2014 10617.5996 10643 10507.7998 10543.2998 10543.2998 208172200
7/18/2014 10477.5 10527 10425.2998 10527 10527 201066400
7/21/2014 10521.7002 10530.5996 10447.5996 10482 10482 156589300
7/22/2014 10531 10667.9004 10504.7002 10648.9004 10648.9004 231977700
7/23/2014 10624.2002 10700 10604.7998 10659.0996 10659.0996 213231700
7/24/2014 10668.2998 10860.7002 10618.0996 10860.7002 10860.7002 335618500
7/25/2014 10839.5996 10941.9004 10832.0996 10888.0996 10888.0996 273050900
7/28/2014 10940.5 10963.9004 10801.5996 10879.7998 10879.7998 200633400
7/29/2014 10901.5996 10964.2998 10854.2002 10901.2002 10901.2002 199820700
7/30/2014 10927.7998 11016.0996 10888.5996 10937.4004 10937.4004 241840300
7/31/2014 10934.9004 10943.9004 10663.2998 10707.2002 10707.2002 302656400
8/1/2014 10682.7998 10701.4004 10478.2998 10514 10514 297750900
8/4/2014 10585.7998 10589.4004 10463.9004 10496.2002 10496.2002 206949800
8/5/2014 10524.7002 10534.7002 10314.4004 10353.7998 10353.7998 258778800
8/6/2014 10282 10330.2998 10121.5 10246.2002 10246.2002 306362900
8/7/2014 10235.7998 10258.9004 10049.9004 10078.5996 10078.5996 321042500
8/8/2014 9981.2002 10183 9946.90039 10104.7998 10104.7998 274092000
8/11/2014 10226.5996 10245.7002 10148.5996 10193.5 10193.5 173366500
8/12/2014 10195.9004 10324.0996 10161.9004 10241.5 10241.5 190718600
8/13/2014 10304.0996 10330.2002 10250.5 10304 10304 183228000
8/14/2014 10274.0996 10339.2002 10210.7002 10294.7998 10294.7998 156132300
8/15/2014 10320.7998 10417.7002 10203.7002 10222.2002 10222.2002 197004300
8/18/2014 10350.4004 10372.2002 10284.0996 10353.4004 10353.4004 150174700
8/19/2014 10407.5 10416.5996 10367.2002 10386.5 10386.5 119977400
8/20/2014 10390.5996 10428.0996 10338.2998 10420.9004 10420.9004 135510700
8/21/2014 10429.7998 10569.2998 10386.7002 10556.4004 10556.4004 168281900
8/22/2014 10582.0996 10588.7002 10436.4004 10500.2002 10500.2002 155283800
8/25/2014 10607.0996 10695.7002 10563.5996 10690.0996 10690.0996 148342300
8/26/2014 10672.4004 10835.5 10669.4004 10826.9004 10826.9004 215487300
8/27/2014 10821.9004 10883.7998 10787.4004 10837.4004 10837.4004 190905600
8/28/2014 10808.5 10844.4004 10688 10722.2002 10722.2002 179770300
8/29/2014 10742.7002 10785.2998 10614.5 10728.7998 10728.7998 190471100
9/1/2014 10749.2002 10784.0996 10693.9004 10746.5 10746.5 107653300
9/2/2014 10768.5 10822.5996 10736.4004 10755 10755 168158100
9/3/2014 10799.2002 10927.2002 10783.4004 10886.7998 10886.7998 218737500
9/4/2014 10853.7998 11146.5996 10835.4004 11100.0996 11100.0996 400312200
9/5/2014 11085.5 11182 11062.2002 11148.9004 11148.9004 269753500
9/8/2014 11158.4004 11163 11043 11102.5996 11102.5996 179761600
9/9/2014 11060.2002 11080.5996 10939.7002 10951.5996 10951.5996 204785900
9/10/2014 10909.9004 10937.7998 10821.2998 10937.7998 10937.7998 237811600
9/11/2014 10951.9004 10963.5 10823.9004 10886.2998 10886.2998 210035000
9/12/2014 10895.7002 10930.2002 10838.9004 10888.9004 10888.9004 153430500
9/15/2014 10849.7998 10894.7998 10815.2002 10841.2998 10841.2998 156410300
9/16/2014 10829.9004 10836.7002 10737.2998 10798.7002 10798.7002 258025000
9/17/2014 10855 10939.2002 10818.0996 10907.4004 10907.4004 246255600
9/18/2014 10931.7998 11016.5 10899.2002 10991 10991 262363200
9/19/2014 11108.9004 11191.7998 11001.9004 11001.9004 11001.9004 381036100
9/22/2014 10961.9004 11026.5 10930.5 10947.9004 10947.9004 194774200
9/23/2014 10918.9004 10918.9004 10781.2002 10801.7998 10801.7998 263280400
9/24/2014 10798.9004 10860.5 10679.2002 10856.9004 10856.9004 256971600
9/25/2014 10847.7998 10948.5996 10733.0996 10783.0996 10783.0996 276503300
9/26/2014 10770.5996 10891 10701.2002 10851.4004 10851.4004 203758900
9/29/2014 10828.2002 10852.7002 10625.5 10686 10686 241844600
9/30/2014 10724.5 10860.0996 10714 10825.5 10825.5 277850000
10/1/2014 10793.9004 10889.2998 10734.5996 10753.2002 10753.2002 274950800
10/2/2014 10742.5 10769.2998 10418.0996 10418.0996 10418.0996 406480200
10/3/2014 10561 10582 10436.4004 10567.5996 10567.5996 239757900
10/6/2014 10657.5996 10728.7998 10632.5 10645.7002 10645.7002 198107400
10/7/2014 10610 10610 10422.0996 10430.7002 10430.7002 268329800
10/8/2014 10384.5996 10460.9004 10320 10339 10339 327285500
10/9/2014 10465.2998 10470.7998 10201 10273.7002 10273.7002 307914900
10/10/2014 10186.7002 10290.9004 10102.4004 10150.5 10150.5 358995300
10/13/2014 10072.4004 10274.7998 10042.2002 10187.2998 10187.2998 239626200
10/14/2014 10138.0996 10236.7998 10016.5 10204.9004 10204.9004 300587900
10/15/2014 10204.7002 10225.5996 9774.90039 9838.5 9838.5 448114700
10/16/2014 9897.2002 9942 9370.5 9669.7002 9669.7002 786593000
10/17/2014 9723 9977.40039 9651.09961 9956.79981 9956.79981 436588400
10/20/2014 9898.90039 9958.90039 9802.79981 9915.2002 9915.2002 335391200
10/21/2014 9893.5 10167.7998 9851.5 10152.0996 10152.0996 368717900
10/22/2014 10169.5996 10249.9004 10067 10249.9004 10249.9004 335121500
10/23/2014 10202.7002 10359 10127 10333.7002 10333.7002 311530900
10/24/2014 10299.4004 10369 10260.7002 10339.2998 10339.2998 278418200
10/27/2014 10469.4004 10474.7998 10093.4004 10195.2002 10195.2002 383783900
10/28/2014 10260.2002 10423.4004 10248.5996 10394.7998 10394.7998 276850100
10/29/2014 10406 10441.0996 10204.7998 10247.7998 10247.7998 313345400
10/30/2014 10304.5996 10340.2998 9994.79981 10263.7002 10263.7002 358028100
10/31/2014 10448.4004 10513.2998 10324.7998 10477.7998 10477.7998 401751800
11/3/2014 10454.2998 10508.7998 10333.2998 10374.4004 10374.4004 285477600
11/4/2014 10361 10455.2002 10140.5 10154.4004 10154.4004 338022800
11/5/2014 10246.5996 10310.5996 10131.2002 10276.9004 10276.9004 312655000
11/6/2014 10242.7002 10463.2998 10175.2998 10261.7998 10261.7998 372892100
11/7/2014 10291 10311.5 10017.5 10126.2998 10126.2998 319455200
11/10/2014 10103.9004 10282.4004 10052.2002 10273 10273 224421200
11/11/2014 10319.7998 10418.4004 10296.0996 10338.7998 10338.7998 246120300
11/12/2014 10307 10342.5996 10136.4004 10157.2998 10157.2998 287992200
11/13/2014 10207.5996 10252.2998 10044.2002 10140.4004 10140.4004 288333000
11/14/2014 10192.2998 10195.0996 10056.7998 10148 10148 405111200
11/17/2014 10061.0996 10336.2998 10040.9004 10309 10309 355982600
11/18/2014 10320.0996 10466.2998 10296.2998 10432.9004 10432.9004 318105500
11/19/2014 10395.7998 10451.7998 10328.9004 10376.7998 10376.7998 335202200
11/20/2014 10351.5 10351.5 10132.2002 10209.2002 10209.2002 372096700
11/21/2014 10225.5996 10542.5 10209 10520.7998 10520.7998 432600000
11/24/2014 10558.7002 10715.0996 10528.7998 10642.5 10642.5 361456200
11/25/2014 10621.9004 10792.2998 10609.4004 10699.5996 10699.5996 448003600
11/26/2014 10723.2002 10736.4004 10610.0996 10647 10647 230988600
11/27/2014 10660.4004 10745.4004 10629.0996 10727.5996 10727.5996 195149600
11/28/2014 10722.2998 10772.2002 10656.5 10770.7002 10770.7002 228444400
12/1/2014 10700.5996 10757.5996 10648.2002 10672.7998 10672.7998 231093300
12/2/2014 10701.0996 10763 10653.2002 10749.2002 10749.2002 228185900
12/3/2014 10776.0996 10903.0996 10754.9004 10875.9004 10875.9004 285479100
12/4/2014 10902.7002 10928.2998 10587 10619.9004 10619.9004 397238400
12/5/2014 10756.4004 10906.0996 10718.0996 10900.7002 10900.7002 335915100
12/8/2014 10864.5996 10919.2998 10805.2002 10805.2002 10805.2002 189142400
12/9/2014 10704.2998 10707.2998 10461.2002 10461.5996 10461.5996 367386400
12/10/2014 10536.2998 10593.2998 10347.2002 10396.9004 10396.9004 272364900
12/11/2014 10397.4004 10505.7998 10322.7002 10431.7998 10431.7998 273894000
12/12/2014 10358.2002 10407.5 10127.5 10145 10145 293905100
12/15/2014 10149.5996 10268.2002 9900.29981 9903.90039 9903.90039 334259400
12/16/2014 9954.2002 10095.0996 9661 10081.9004 10081.9004 563114900
12/17/2014 9990.7002 10100.5 9916.90039 10049.5 10049.5 342107900
12/18/2014 10218 10391.2998 10167.2002 10391.2998 10391.2998 417879700
12/19/2014 10483.4004 10500.0996 10186.7002 10363.5996 10363.5996 497368700
12/22/2014 10387.5 10458 10294.9004 10371 10371 186407300
12/23/2014 10380.2002 10477.7002 10314.4004 10477.7002 10477.7002 161428200
12/24/2014 10456.0996 10495.9004 10437.7998 10481.7998 10481.7998 45207600
12/29/2014 10427.7998 10446.2998 10216.2002 10394.2002 10394.2002 220893700
12/30/2014 10365.4004 10365.4004 10269.4004 10279.2002 10279.2002 163930600
12/31/2014 10260.2002 10305.7998 10253.5 10279.5 10279.5 83605300
1/2/2015 10386.7002 10440.2998 10232.2998 10350.7998 10350.7998 220239700
1/5/2015 10267.2002 10390.7998 9977.79981 9993.29981 9993.29981 299610800
1/6/2015 10040.7002 10060.7998 9871.09961 9871.09961 9871.09961 282855400
1/7/2015 9937.29981 10051.2002 9836.40039 9891.40039 9891.40039 290122400
1/8/2015 10053.2002 10143 9970.29981 10115 10115 320452300
1/9/2015 10080 10080 9610.09961 9719 9719 789490200
1/12/2015 9805.5 9882.09961 9682.09961 9797.5 9797.5 454276600
1/13/2015 9762.40039 9995.7002 9757.29981 9966 9966 407220100
1/14/2015 9801.7002 10013.7998 9778.90039 9846 9846 474511500
1/15/2015 9953.09961 10008.9004 9646.40039 9982.5 9982.5 408080100
1/16/2015 9948.59961 10060.2002 9882.09961 10038.9004 10038.9004 367663400
1/19/2015 10091.2998 10193.7998 10036.7002 10157.5 10157.5 253509700
1/20/2015 10194.9004 10332.2998 10186.7002 10283.9004 10283.9004 446596900
1/21/2015 10325 10340.2998 10147 10335.2998 10335.2998 367573500
1/22/2015 10382.2002 10560.9004 10339.5996 10510.5996 10510.5996 508500200
1/23/2015 10604.9004 10693 10532.4004 10581.5 10581.5 493574600
1/26/2015 10502.5996 10716.9004 10451 10696.0996 10696.0996 309103700
1/27/2015 10669.5 10707.0996 10528.0996 10598.9004 10598.9004 322879500
1/28/2015 10676.5996 10687 10395.5996 10456.9004 10456.9004 366625000
1/29/2015 10391.2002 10513.0996 10320.7998 10507.5996 10507.5996 336720400
1/30/2015 10562.5996 10581.5996 10336.0996 10403.2998 10403.2998 418610700
2/2/2015 10396.5996 10401 10136.4004 10328.0996 10328.0996 443722900
2/3/2015 10426.7998 10634.2002 10414.5996 10598.2002 10598.2002 446421200
2/4/2015 10620.9004 10688 10497.4004 10577.7998 10577.7998 386829400
2/5/2015 10451.7002 10535.5 10388.9004 10535.5 10535.5 301147200
2/6/2015 10547.0996 10606.7998 10497.5 10573.0996 10573.0996 278007700
2/9/2015 10467.7998 10473.2998 10289.7002 10364.9004 10364.9004 290048000
2/10/2015 10389.7998 10561.4004 10338.5996 10500.0996 10500.0996 275834900
2/11/2015 10496.0996 10516.5 10342.7998 10364.7998 10364.7998 237217400
2/12/2015 10349.5996 10607.0996 10328.5 10562.2002 10562.2002 328004200
2/13/2015 10618.5 10794.9004 10606.7002 10739.5 10739.5 427944600
2/16/2015 10717.7998 10793.0996 10679.9004 10689.5 10689.5 220583500
2/17/2015 10591.5996 10730.0996 10526.5996 10698 10698 272473600
2/18/2015 10764.5996 10852.5996 10764.0996 10805.2998 10805.2998 298366800
2/19/2015 10781 10918.4004 10726.2998 10910.4004 10910.4004 350256400
2/20/2015 10889.7998 10916.7998 10759 10879.2998 10879.2998 336297400
2/23/2015 11001.2998 11015.4004 10935.0996 10990.0996 10990.0996 272017200
2/24/2015 11027.7002 11082.7002 10951.0996 11064.5 11064.5 297628100
2/25/2015 11027.9004 11072.5 11011.7002 11049.5 11049.5 255498600
2/26/2015 11023.2998 11145.9004 11014.4004 11139.5 11139.5 271208100
2/27/2015 11142.9004 11184.5 11070.7998 11178.2998 11178.2998 412536300
3/2/2015 11190.5 11239.7998 11123.2998 11178.5 11178.5 312325400
3/3/2015 11197.5996 11212.7998 11001.7002 11014.7002 11014.7002 246878300
3/4/2015 11048.0996 11079.2998 10921.4004 11051.2998 11051.2998 253266900
3/5/2015 11078.0996 11154.2998 11039.2002 11124.4004 11124.4004 260657700
3/6/2015 11144.5 11158.9004 11070.2002 11091.9004 11091.9004 272187500
3/9/2015 11007.9004 11078.7998 10962.4004 11054.2002 11054.2002 221014700
3/10/2015 11060.5 11081.2002 10858.4004 10902.2002 10902.2002 299027000
3/11/2015 10950.2998 11048.2002 10908 11021.7998 11021.7998 265916200
3/12/2015 11022.9004 11068 10993.0996 11011.7998 11011.7998 439287600
3/13/2015 11072.9004 11077.7002 10993.5 11033.7998 11033.7998 253107600
3/16/2015 11082.4004 11146.7002 11077.4004 11114.7002 11114.7002 292847600
3/17/2015 11117.5 11129 10953.7002 11028.0996 11028.0996 260645800
3/18/2015 11057.4004 11076 10957.7002 11050 11050 295712600
3/19/2015 11062.9004 11146.5 11040.2002 11091 11091 259184200
3/20/2015 11109.7998 11458.2998 11090.2002 11419.5996 11419.5996 618645900
3/23/2015 11394 11465.4004 11364.2998 11452.7998 11452.7998 328734600
3/24/2015 11428.5 11618.2998 11409.9004 11579.2998 11579.2998 331905900
3/25/2015 11560.7002 11591.7002 11449.2998 11464.7002 11464.7002 252131500
3/26/2015 11400.4004 11453.7998 11294.7002 11453.7998 11453.7998 308558600
3/27/2015 11469.7002 11524.2002 11403.9004 11427.4004 11427.4004 310086500
3/30/2015 11459.7998 11543.2002 11432.2998 11529.0996 11529.0996 304316200
3/31/2015 11510.7998 11596.0996 11444.5996 11521.0996 11521.0996 336270600
4/1/2015 11482 11662.7998 11454.2998 11569.7998 11569.7998 305804100
4/2/2015 11583.5996 11649.9004 11559.2002 11634 11634 205806700
4/7/2015 11715.5996 11771.7998 11669.2998 11730.5 11730.5 366059600
4/8/2015 11738.4004 11771.4004 11615.7998 11655.5 11655.5 301549800
4/9/2015 11688.4004 11747.2998 11655.2002 11734.5996 11734.5996 299820800
4/10/2015 11755.2998 11778 11679.2002 11749.2998 11749.2998 336786900
4/13/2015 11761.7002 11884.5996 11760.7998 11866.4004 11866.4004 229311700
4/14/2015 11798.5 11862.5996 11645.5996 11704.7002 11704.7002 377819300
4/15/2015 11742.4004 11815.5996 11710.4004 11778.4004 11778.4004 292619200
4/16/2015 11772.2998 11772.2998 11580.2998 11611.7002 11611.7002 287015300
4/17/2015 11565.5 11598 11299.9004 11359.4004 11359.4004 465820400
4/20/2015 11400.2002 11418.7998 11306.4004 11384.5996 11384.5996 209411300
4/21/2015 11439 11504 11368.2002 11422.2998 11422.2998 337592400
4/22/2015 11452.2002 11480.4004 11276.2998 11399.2002 11399.2002 306266200
4/23/2015 11417.5 11461.0996 11291.2998 11425.7998 11425.7998 244085900
4/24/2015 11469.5996 11605.5 11434.5996 11505.4004 11505.4004 340437300
4/27/2015 11532 11679.7998 11365.5 11640.2002 11640.2002 310809300
4/28/2015 11656 11684.5996 11543 11607.7002 11607.7002 280716900
4/29/2015 11619 11651.9004 11378.9004 11378.9004 11378.9004 310361400
4/30/2015 11351.0996 11469.2002 11258 11385 11385 386580900
5/4/2015 11351.0996 11501.7998 11258 11429.0996 11429.0996 224660600
5/5/2015 11416.4004 11503.9004 11102.9004 11115.5996 11115.5996 319652500
5/6/2015 11100.4004 11232.7998 11048.2998 11163.5996 11163.5996 275553700
5/7/2015 11125.0996 11214.7998 10928.2002 11180.2998 11180.2998 322768200
5/8/2015 11260.7998 11424.7002 11212.9004 11424.7002 11424.7002 309356600
5/11/2015 11433.7002 11481.5996 11377.7002 11445.7998 11445.7998 198981300
5/12/2015 11332 11354 11221.5 11322.5996 11322.5996 292895200
5/13/2015 11366 11430.9004 11282.4004 11324.5996 11324.5996 249275600
5/14/2015 11304.5996 11428.2998 11203.9004 11398.7002 11398.7002 211842200
5/15/2015 11438.7998 11438.7998 11265.9004 11317.2998 11317.2998 230823100
5/18/2015 11336.7998 11368 11203.0996 11345 11345 234028800
5/19/2015 11406.0996 11537.7998 11404 11497.7002 11497.7002 282087100
5/20/2015 11505.0996 11588.7002 11460.5996 11574.0996 11574.0996 192408700
5/21/2015 11517.9004 11595.4004 11515.7002 11595.4004 11595.4004 185431700
5/22/2015 11594.7002 11609.9004 11533.7002 11554.2002 11554.2002 168214900
5/25/2015 11421.2002 11455.2998 11262.0996 11322.2998 11322.2998 156476200
5/26/2015 11297.0996 11344.7002 11169.4004 11240.2998 11240.2998 315131700
5/27/2015 11281.7002 11467.7998 11247.2002 11431.0996 11431.0996 241034200
5/28/2015 11387.9004 11450.7002 11291.9004 11382.7998 11382.7998 191886700
5/29/2015 11375.5996 11402.7002 11192.0996 11217.5996 11217.5996 327769600
6/1/2015 11264.7998 11343.2002 11180.5 11238.0996 11238.0996 194253900
6/2/2015 11314.5 11369.0996 11151.2998 11271.4004 11271.4004 232391400
6/3/2015 11302.9004 11361.7998 11201.0996 11267.5996 11267.5996 227416500
6/4/2015 11201.2002 11292.7002 11070 11146.0996 11146.0996 239541800
6/5/2015 11061.5 11127.9004 10984.0996 11062 11062 227463000
6/8/2015 11022.7998 11056.0996 10917.2998 10917.2998 10917.2998 205932600
6/9/2015 10895 10945 10750 10938.0996 10938.0996 295299200
6/10/2015 10879.9004 11138.4004 10854.4004 11097.5 11097.5 241562600
6/11/2015 11097.5996 11231.2998 11085.0996 11156.7002 11156.7002 243780700
6/12/2015 11124.5 11159.2998 10932.5996 11030.5 11030.5 215491700
6/15/2015 10893.5996 10939.9004 10775.5996 10842.0996 10842.0996 223282600
6/16/2015 10766 10895.5 10659.7002 10871.4004 10871.4004 241068500
6/17/2015 10900 10933.9004 10779.5 10813.4004 10813.4004 189361600
6/18/2015 10788.5 10888.4004 10654.2998 10871.9004 10871.9004 309136800
6/19/2015 10890.7002 11029.0996 10880.7998 10944.2998 10944.2998 354736100
6/22/2015 11184.5 11394.2002 11168.9004 11368.2002 11368.2002 353604700
6/23/2015 11461.5 11497.0996 11384.5 11402.5 11402.5 271933300
6/24/2015 11419 11420.0996 11220.4004 11321.9004 11321.9004 272689800
6/25/2015 11245 11441.2998 11213.0996 11308.4004 11308.4004 294850600
6/26/2015 11238.7002 11434.7998 11199.9004 11372.2998 11372.2998 217127700
6/29/2015 11148.4004 11202.5996 10816.4004 10853.9004 10853.9004 463510800
6/30/2015 10811.5996 10954.5 10723.2002 10769.5 10769.5 369234200
7/1/2015 10857.7002 11036.9004 10784.2998 10911.5 10911.5 310649600
7/2/2015 10932 10960.7002 10835.5 10846.4004 10846.4004 209127500
7/3/2015 10835.7002 10860.7002 10730 10779.7998 10779.7998 197292400
7/6/2015 10571.7998 10653.7002 10496 10540.0996 10540.0996 353557100
7/7/2015 10554.9004 10588.5 10332.0996 10346 10346 325139700
7/8/2015 10364.7002 10478.7002 10324.2998 10430.2998 10430.2998 320299300
7/9/2015 10479.4004 10761.0996 10463.5996 10706.4004 10706.4004 306819800
7/10/2015 10958.2002 11069.7998 10896.9004 11036.0996 11036.0996 358655000
7/13/2015 11178.2002 11253.5 11121.7998 11224.2002 11224.2002 306039600
7/14/2015 11220.0996 11258.2998 11140.7998 11258.2998 11258.2998 302647200
7/15/2015 11262 11360.4004 11234.2998 11335.7002 11335.7002 208079200
7/16/2015 11405.2002 11536.2998 11398.5996 11510.5996 11510.5996 282712200
7/17/2015 11551 11551 11472.5996 11480.7002 11480.7002 229032100
7/20/2015 11506.9004 11612.5996 11499.4004 11556.0996 11556.0996 178798500
7/21/2015 11571.9004 11579.7002 11432.0996 11458.5996 11458.5996 222068300
7/22/2015 11389.2002 11525.4004 11365.5 11484.2998 11484.2998 261183800
7/23/2015 11552 11553.5996 11429.4004 11441.9004 11441.9004 229334700
7/24/2015 11415.4004 11460.2998 11300.9004 11309.2998 11309.2998 339313800
7/27/2015 11252.7002 11264.2002 11136.7002 11145.4004 11145.4004 334763800
7/28/2015 11179.5 11294 11168.0996 11252.4004 11252.4004 224447300
7/29/2015 11310 11325.5996 11185.7998 11282.9004 11282.9004 218993700
7/30/2015 11347.7002 11362.4004 11117.5996 11168.5996 11168.5996 292611300
7/31/2015 11198.4004 11200.9004 11039.5 11180.7002 11180.7002 278118300
8/3/2015 11180.5996 11288.5 11141.2002 11265.9004 11265.9004 278421700
8/4/2015 11240.2998 11244.7998 11098.5 11150.5 11150.5 409879000
8/5/2015 11195 11302.9004 11184.7002 11279.5 11279.5 255667300
8/6/2015 11263.5996 11327 11239.4004 11253.5996 11253.5996 209266300
8/7/2015 11244.9004 11264 11176.7998 11178.2002 11178.2002 202368800
8/10/2015 11239.5 11330 11129.2998 11311.7002 11311.7002 174264900
8/11/2015 11278.5 11319.0996 11137.7998 11152.2998 11152.2998 231916800
8/12/2015 11054.4004 11054.4004 10840.2998 10880.0996 10880.0996 308273600
8/13/2015 11030.7998 11057.0996 10938.5 10947.9004 10947.9004 213797500
8/14/2015 10952.4004 11034.2998 10851.5996 10879.2998 10879.2998 221082000
8/17/2015 10983.0996 11023.2998 10774.4004 10900.2998 10900.2998 202495900
8/18/2015 10878 10952.2002 10846.0996 10897.9004 10897.9004 167048400
8/19/2015 10843.7002 10905.2998 10776.7998 10782.4004 10782.4004 229362100
8/20/2015 10748.2002 10797.5 10564.7998 10587 10587 292081300
8/21/2015 10434.4004 10576.2002 10270.2002 10271.7002 10271.7002 336668200
8/24/2015 9973.7002 10078 9502.40039 9756.59961 9756.59961 637103700
8/25/2015 9880.40039 10168.0996 9819.90039 10115.4004 10115.4004 448305600
8/26/2015 10005.7998 10132.9004 9875.40039 9984.5 9984.5 345702900
8/27/2015 10229.5996 10357.2998 10176.2002 10290.2002 10290.2002 332907900
8/28/2015 10322.7002 10352.9004 10235.7002 10352.9004 10352.9004 202082600
8/31/2015 10297.2002 10319.0996 10190.4004 10259 10259 184683800
9/1/2015 10136.0996 10148.5 9921.09961 9992.79981 9992.79981 286174100
9/2/2015 10009.7002 10071.0996 9855.79981 9938.29981 9938.29981 278087000
9/3/2015 10023.7998 10118.7002 9945.90039 10042.4004 10042.4004 311827100
9/4/2015 9947 9950.79981 9737.90039 9821.79981 9821.79981 325761700
9/7/2015 9893.5 9931.79981 9796.59961 9805.40039 9805.40039 170275700
9/8/2015 9860.29981 9987.7002 9857.59961 9866.2002 9866.2002 222434100
9/9/2015 10078.7998 10193 10031.0996 10037.7998 10037.7998 263822000
9/10/2015 9929.2002 9989.7002 9840 9859 9859 260439000
9/11/2015 9877 9886 9722.7002 9737.90039 9737.90039 261365400
9/14/2015 9764.79981 9836.90039 9685.59961 9696.40039 9696.40039 213979200
9/15/2015 9708.29981 9834.79981 9620.7002 9782.5 9782.5 275760300
9/16/2015 9869.5 9983 9843 9976.79981 9976.79981 286866000
9/17/2015 10015 10141.7998 9988.90039 10106.5996 10106.5996 344891500
9/18/2015 10048.5996 10050.2998 9801.7002 9847.2002 9847.2002 557110300
9/21/2015 9826.09961 9952 9820.29981 9856.79981 9856.79981 220604700
9/22/2015 9856.09961 9857.79981 9528.2002 9550.2002 9550.2002 335148000
9/23/2015 9529 9659.09961 9463.90039 9474.59961 9474.59961 386536600
9/24/2015 9492.09961 9540.2002 9231.29981 9291.40039 9291.40039 405846400
9/25/2015 9444.2002 9575.29981 9430.2002 9519.5 9519.5 317510500
9/28/2015 9500.90039 9598.59961 9357.40039 9394.2002 9394.2002 284114700
9/29/2015 9280.40039 9514.40039 9264.40039 9393.90039 9393.90039 303210600
9/30/2015 9580.59961 9606.29981 9491.09961 9559.90039 9559.90039 277069000
10/1/2015 9668.90039 9718 9543.79981 9567.29981 9567.29981 273444200
10/2/2015 9650.40039 9688.09961 9428.79981 9603.59961 9603.59961 280401400
10/5/2015 9777.29981 9980.90039 9731.5 9971.29981 9971.29981 332672200
10/6/2015 9996.5 10138.2002 9909.5 10103.2998 10103.2998 281156000
10/7/2015 10176.0996 10289.7998 10119.9004 10170 10170 369632100
10/8/2015 10137.7998 10190.2998 10063.2002 10181.2002 10181.2002 300043500
10/9/2015 10279.0996 10354.0996 10224.9004 10309.5996 10309.5996 365518500
10/12/2015 10318.7998 10379 10208.5 10246.4004 10246.4004 222784500
10/13/2015 10227.4004 10229.2998 10049.7998 10115.2998 10115.2998 259780200
10/14/2015 10065.4004 10129 9992.40039 10037.5996 10037.5996 253688800
10/15/2015 10132.0996 10132.7002 10055.0996 10101.7002 10101.7002 239299900
10/16/2015 10174.9004 10244 10153.0996 10231.5 10231.5 246079200
10/19/2015 10221.5 10310.4004 10164.7002 10207.2998 10207.2998 186379800
10/20/2015 10196.7998 10217 10055.0996 10100.5996 10100.5996 218586200
10/21/2015 10126.0996 10188.2998 10004 10157.5 10157.5 208277800
10/22/2015 10130.0996 10402.5 10109.5 10365.4004 10365.4004 272762700
10/23/2015 10449.7002 10591.9004 10418.2002 10476.2998 10476.2998 344634400
10/26/2015 10473.9004 10517.5996 10408.5996 10478.2998 10478.2998 248738200
10/27/2015 10458.2002 10458.2002 10300.7002 10322.4004 10322.4004 243678900
10/28/2015 10321 10440.0996 10296.7998 10421.9004 10421.9004 218571200
10/29/2015 10451.7998 10455.2002 10298.0996 10397.2002 10397.2002 254878400
10/30/2015 10394.2002 10405.7002 10258.7002 10360.7002 10360.7002 294535100
11/2/2015 10279.2998 10463.5 10259.0996 10418.2002 10418.2002 265782300
11/3/2015 10398.5996 10465.2002 10375.4004 10465.2002 10465.2002 284752700
11/4/2015 10524.7998 10631.5996 10454 10473.5 10473.5 308326500
11/5/2015 10483.9004 10552.7002 10385 10431.2002 10431.2002 252121000
11/6/2015 10425.7998 10500.2998 10318.5 10453.2002 10453.2002 300129500
11/9/2015 10451.5996 10476.9004 10322.9004 10325.2002 10325.2002 260461100
11/10/2015 10364 10376.2998 10244.2998 10336.7998 10336.7998 213290500
11/11/2015 10345.0996 10463.0996 10344.2002 10377.2002 10377.2002 205122100
11/12/2015 10350.5996 10369 10113.4004 10144 10144 276463500
11/13/2015 10118.2998 10201.2002 10012.2998 10111.4004 10111.4004 229553700
11/16/2015 10012.4004 10158.0996 10005.2002 10124.5 10124.5 172141400
11/17/2015 10214.5996 10376 10199.5996 10363.7998 10363.7998 246057800
11/18/2015 10284 10307.4004 10226.5 10261.0996 10261.0996 257182700
11/19/2015 10340.5 10408.4004 10325.7002 10354.7002 10354.7002 272118200
11/20/2015 10373.2002 10385 10247.5996 10290.2998 10290.2998 231927700
11/23/2015 10262.2998 10307.7002 10206.7998 10277.4004 10277.4004 184507500
11/24/2015 10231.2998 10231.2998 10045.5996 10207.2002 10207.2002 219025200
11/25/2015 10184.2002 10247.0996 10083.0996 10227.2998 10227.2998 418774800
11/26/2015 10217.2998 10352.9004 10174.7998 10332.2998 10332.2998 268316400
11/27/2015 10285.7998 10390.7002 10264.5 10310.7002 10310.7002 200143600
11/30/2015 10299 10430.2998 10275.9004 10386.9004 10386.9004 258600500
12/1/2015 10409.9004 10469.2002 10344.9004 10379.2002 10379.2002 208114000
12/2/2015 10411.9004 10447 10323.5 10342 10342 233402800
12/3/2015 10353.4004 10476.5996 10083.2998 10092.9004 10092.9004 355470500
12/4/2015 10046.0996 10131.5 9931.09961 10078.7002 10078.7002 289629100
12/7/2015 10139 10158.2002 10021.9004 10042.4004 10042.4004 219572700
12/8/2015 10029 10031.2002 9790.40039 9837.09961 9837.09961 221179300
12/9/2015 9865.29981 9932.09961 9713.2002 9835.5 9835.5 250831100
12/10/2015 9779.40039 9872.5 9719.40039 9778.7002 9778.7002 258205300
12/11/2015 9772.90039 9791.59961 9606.79981 9630.7002 9630.7002 263237400
12/14/2015 9658 9732.09961 9428.5 9428.5 9428.5 273724800
12/15/2015 9496.29981 9747.5 9492.5 9711.59961 9711.59961 302446400
12/16/2015 9762.5 9817.40039 9635.7002 9711 9711 342148400
12/17/2015 9909.09961 10000.4004 9850.90039 9878.5 9878.5 324197600
12/18/2015 9794.09961 9874.2002 9644.90039 9717.09961 9717.09961 408984200
12/21/2015 9520.5 9558.2002 9365.79981 9365.79981 9365.79981 356508800
12/22/2015 9451.79981 9456.29981 9351.79981 9415.59961 9415.59961 220106900
12/23/2015 9505.59961 9661.90039 9503.90039 9641 9641 236264000
12/24/2015 9663 9706.2002 9653.09961 9682.90039 9682.90039 70619000
12/28/2015 9675.59961 9724.90039 9533 9552.5 9552.5 137892200
12/29/2015 9611.7002 9677.7002 9606.40039 9670.40039 9670.40039 147769300
12/30/2015 9650 9696.40039 9607.90039 9641.90039 9641.90039 141292900
12/31/2015 9604.2002 9615.59961 9538.79981 9544.2002 9544.2002 79920900
1/4/2016 9429.79981 9440.90039 9263.7002 9313.2002 9313.2002 279173100
1/5/2016 9431.5 9446.2002 9260.2002 9335.2002 9335.2002 208637600
1/6/2016 9330.29981 9330.29981 9122.59961 9197.40039 9197.40039 288658500
1/7/2016 8973.79981 9103 8889.7002 9059.29981 9059.29981 395763700
1/8/2016 9093.29981 9138 8909.2002 8909.2002 8909.2002 310720000
1/11/2016 8849.90039 9022 8835.09961 8886.09961 8886.09961 301412900
1/12/2016 8867.90039 9041.5 8818.90039 8915.40039 8915.40039 297575500
1/13/2016 8998.5 9074 8877.90039 8934.5 8934.5 300798700
1/14/2016 8852.5 8854.5 8662.2002 8787.7002 8787.7002 329170700
1/15/2016 8769.40039 8796.40039 8491.90039 8543.59961 8543.59961 458709500
1/18/2016 8525.5 8627.09961 8427.29981 8469.29981 8469.29981 281055300
1/19/2016 8624.29981 8656.90039 8527.5 8554.90039 8554.90039 298446300
1/20/2016 8390.2002 8398.40039 8206 8281.40039 8281.40039 371165600
1/21/2016 8311.79981 8502.5 8277.09961 8444.2002 8444.2002 358233200
1/22/2016 8638 8795.7002 8565.7002 8722.90039 8722.90039 374439300
1/25/2016 8763.2002 8763.2002 8525.90039 8567.7002 8567.7002 263311000
1/26/2016 8426.09961 8698 8402.29981 8692.5 8692.5 422229300
1/27/2016 8676.09961 8741 8608.90039 8741 8741 225518600
1/28/2016 8697.79981 8811.40039 8516.79981 8590.59961 8590.59961 354355700
1/29/2016 8728.2002 8815.79981 8671.59961 8815.79981 8815.79981 402067900
2/1/2016 8849.29981 8896.5 8718.40039 8788.5 8788.5 320614100
2/2/2016 8768 8772.5 8478.5 8528.7002 8528.7002 385374100
2/3/2016 8510.29981 8519.7002 8180.3999 8314.5 8314.5 432076300
2/4/2016 8437.09961 8521.7002 8287 8468.09961 8468.09961 375804500
2/5/2016 8477.09961 8615 8411.29981 8499.5 8499.5 412587000
2/8/2016 8537.90039 8540.90039 8083.3999 8122.1001 8122.1001 352121500
2/9/2016 8129 8212.59961 7862 7927.6001 7927.6001 484316800
2/10/2016 8013.79981 8249.79981 7920.8999 8143.7002 8143.7002 386483800
2/11/2016 8047.29981 8047.29981 7746.29981 7746.29981 7746.29981 461010900
2/12/2016 7849.8999 7920.79981 7771.2002 7920.79981 7920.79981 385245700
2/15/2016 8133 8217.5 8081.3999 8179.2002 8179.2002 304548800
2/16/2016 8262.79981 8262.79981 8092 8137.6001 8137.6001 303507100
2/17/2016 8166.2002 8366.90039 8140.8999 8364.90039 8364.90039 324399200
2/18/2016 8420.29981 8479.59961 8255.40039 8295.40039 8295.40039 312111600
2/19/2016 8284.90039 8335.2002 8105 8194.2002 8194.2002 312662200
2/22/2016 8290.29981 8399.29981 8281.7002 8387 8387 246102900
2/23/2016 8345.40039 8447.79981 8259 8267.59961 8267.59961 270113900
2/24/2016 8255 8269.09961 7968.1001 8013.7002 8013.7002 307973300
2/25/2016 8128.1001 8260.2002 8103.5 8215.59961 8215.59961 258736000
2/26/2016 8313.29981 8397.79981 8265.2002 8349.2002 8349.2002 321918200
2/29/2016 8291.90039 8463.40039 8222.59961 8461.40039 8461.40039 295553300
3/1/2016 8454.59961 8611.59961 8423.59961 8611 8611 322245900
3/2/2016 8662.29981 8778.5 8641.2002 8764.5 8764.5 353541200
3/3/2016 8787.90039 8812 8692.90039 8767 8767 273569500
3/4/2016 8812.59961 8877.90039 8734.59961 8811.59961 8811.59961 322349700
3/7/2016 8785.7002 8834.7002 8672.79981 8786.79981 8786.79981 272400400
3/8/2016 8736.29981 8848.79981 8663.2002 8740.29981 8740.29981 310223700
3/9/2016 8765.5 8889.59961 8741 8761.09961 8761.09961 315888800
3/10/2016 8782 9105.79981 8730.59961 8766.90039 8766.90039 533686300
3/11/2016 8930.29981 9101.29981 8913.59961 9090.59961 9090.59961 476002100
3/14/2016 9156.09961 9217.29981 9120.09961 9142.7002 9142.7002 362896100
3/15/2016 9099.5 9122.2002 8961.59961 8988.29981 8988.29981 376244300
3/16/2016 9018.40039 9062 8898.59961 8962.79981 8962.79981 253937700
3/17/2016 9064.90039 9071.2002 8782.79981 8978.79981 8978.79981 385793800
3/18/2016 8995.29981 9074.5 8904.7002 9051.09961 9051.09961 395747100
3/21/2016 9006.09961 9138.90039 8966.5 9021 9021 182192400
3/22/2016 8969.29981 8992 8840.40039 8992 8992 216829500
3/23/2016 9017.2002 9046 8880.2002 8927.09961 8927.09961 186646500
3/24/2016 8862.5 8890.79981 8781.7002 8789.79981 8789.79981 209356300
3/29/2016 8843.2002 8906.5 8751.5 8808.29981 8808.29981 235004200
3/30/2016 8874.40039 8960.7002 8856.09961 8870.2002 8870.2002 223834700
3/31/2016 8825.5 8827.90039 8698.29981 8723.09961 8723.09961 318399000
4/1/2016 8624.59961 8677.2002 8531.79981 8602.29981 8602.29981 325370400
4/4/2016 8589.29981 8712.90039 8552.2002 8597.5 8597.5 212417400
4/5/2016 8483.79981 8491.5 8377.7002 8387.7002 8387.7002 272827800
4/6/2016 8398.79981 8468.90039 8340.2002 8398.59961 8398.59961 287750100
4/7/2016 8418.2002 8431.40039 8256.09961 8292.90039 8292.90039 311341800
4/8/2016 8309.90039 8462.79981 8309.90039 8427.59961 8427.59961 297771900
4/11/2016 8413.40039 8563.40039 8344.40039 8497.59961 8497.59961 270182600
4/12/2016 8519.79981 8587.90039 8425.59961 8546.29981 8546.29981 326591700
4/13/2016 8660.09961 8820.7002 8596.09961 8820.7002 8820.7002 415148700
4/14/2016 8854 8870.90039 8743.5 8861.5 8861.5 343392500
4/15/2016 8855.40039 8886.59961 8809.29981 8850.90039 8850.90039 275854000
4/18/2016 8703.40039 8891.5 8674.09961 8881.59961 8881.59961 243875900
4/19/2016 8914.5 9004.2002 8890.2002 8971.29981 8971.29981 293009300
4/20/2016 8948.40039 9161.90039 8940 9147.2002 9147.2002 305434000
4/21/2016 9178.5 9218.7002 9120.59961 9197.2002 9197.2002 324423800
4/22/2016 9183.90039 9244.40039 9161.59961 9232.79981 9232.79981 299600000
4/25/2016 9225.40039 9257.5 9123.7002 9140 9140 232568900
4/26/2016 9171.90039 9299.5 9162.7002 9283 9283 295440900
4/27/2016 9306.7002 9360.2002 9277 9332.59961 9332.59961 306651800
4/28/2016 9227.59961 9269 9085.5 9269 9269 353270500
4/29/2016 9161.40039 9195.90039 9025.7002 9025.7002 9025.7002 333507900
5/2/2016 9066.90039 9092.59961 8980.79981 9022.09961 9022.09961 144920400
5/3/2016 9009.40039 9015.09961 8753.7002 8764.90039 8764.90039 297607600
5/4/2016 8767.79981 8802.29981 8648.59961 8654.29981 8654.29981 279480200
5/5/2016 8698.2002 8792.5 8660.90039 8689.40039 8689.40039 237813300
5/6/2016 8659.5 8768.29981 8563.90039 8702.09961 8702.09961 266577400
5/9/2016 8776.09961 8839.7002 8643.59961 8660.79981 8660.79981 249799400
5/10/2016 8749.40039 8831.09961 8711.79981 8775.2002 8775.2002 225696500
5/11/2016 8773 8793.7002 8614.09961 8663.90039 8663.90039 217295500
5/12/2016 8629.40039 8787 8582.2002 8663.09961 8663.09961 247425000
5/13/2016 8622.7002 8752.59961 8596.29981 8721.5 8721.5 211088900
5/16/2016 8626.40039 8701.59961 8579.79981 8682.09961 8682.09961 120694400
5/17/2016 8743.7002 8829.5 8645.79981 8698.7002 8698.7002 221831300
5/18/2016 8647.29981 8797.2002 8632.79981 8775.09961 8775.09961 201504000
5/19/2016 8745.5 8785.2002 8669.59961 8674.7002 8674.7002 245147900
5/20/2016 8737.5 8793.79981 8713.79981 8771.2002 8771.2002 172275200
5/23/2016 8776.2002 8809.90039 8677.29981 8714 8714 181046800
5/24/2016 8687.29981 8938.79981 8670.90039 8918.09961 8918.09961 208850000
5/25/2016 8988.5 9149.29981 8982.09961 9125 9125 307936100
5/26/2016 9074.40039 9101.79981 9020.40039 9079.2002 9079.2002 383453400
5/27/2016 9045.40039 9126.29981 9026.59961 9107.29981 9107.29981 262448800
5/30/2016 9110.90039 9134 9066.5 9116.90039 9116.90039 119753200
5/31/2016 9130.5 9155.5 9013.2002 9034 9034 309221200
6/1/2016 9028.29981 9033.40039 8880.90039 8916.90039 8916.90039 264047200
6/2/2016 8918.59961 9056.59961 8907.5 8957.90039 8957.90039 316094100
6/3/2016 9004.29981 9038.40039 8756.79981 8801.59961 8801.59961 272779100
6/6/2016 8810.09961 8870.90039 8785.59961 8823.5 8823.5 180467900
6/7/2016 8873 8945.90039 8865.79981 8894.5 8894.5 208139400
6/8/2016 8857.90039 8866.90039 8798.2002 8831.40039 8831.40039 252005700
6/9/2016 8806.79981 8832.7002 8751.29981 8769.5 8769.5 316748600
6/10/2016 8732.2002 8732.59961 8486.79981 8490.5 8490.5 388954600
6/13/2016 8388.2002 8424.90039 8291.5 8303.79981 8303.79981 290427500
6/14/2016 8238.59961 8270.40039 8124.79981 8126.7002 8126.7002 342432200
6/15/2016 8216.79981 8315.79981 8193.29981 8250.79981 8250.79981 322391100
6/16/2016 8150.7002 8220.59961 8107 8199.90039 8199.90039 331333900
6/17/2016 8290.2002 8425.2002 8278.29981 8362 8362 472788200
6/20/2016 8592.7002 8652.09961 8578.59961 8647.09961 8647.09961 281896800
6/21/2016 8636.90039 8697.90039 8607.7002 8667.29981 8667.29981 272659900
6/22/2016 8711.90039 8774.29981 8605.7002 8702 8702 247584300
6/23/2016 8758.90039 8912 8684.79981 8885.29981 8885.29981 319105900
6/24/2016 8263.59961 8328.40039 7743.3999 7787.7002 7787.7002 108447500
6/27/2016 8001.5 8053.2002 7579.79981 7645.5 7645.5 768018900
6/28/2016 7836.79981 7916.8999 7793.7002 7835 7835 467336500
6/30/2016 8081.7002 8186.79981 7993.8999 8163.29981 8163.29981 456692600
7/1/2016 8240.09961 8304.40039 8134.1001 8268.90039 8268.90039 304249300
7/4/2016 8302.90039 8328.09961 8229.40039 8255.90039 8255.90039 216883900
7/5/2016 8176.2002 8196 8050.3999 8067.6001 8067.6001 321763000
7/6/2016 8005.7002 8040.1001 7857.79981 7926.2002 7926.2002 376839600
7/7/2016 7996.3999 8064.3999 7966.29981 8008.2002 8008.2002 269739200
7/8/2016 7985.6001 8242.79981 7961.2002 8185.8999 8185.8999 327413800
7/11/2016 8265.79981 8319.7002 8168.7002 8305.09961 8305.09961 245091400
7/12/2016 8313.79981 8528.29981 8292.59961 8506 8506 376504700
7/13/2016 8471.90039 8580.29981 8426.40039 8473.90039 8473.90039 384221700
7/14/2016 8563.7002 8593.79981 8454.2002 8552.29981 8552.29981 271812400
7/15/2016 8527.29981 8582.29981 8446.2002 8531 8531 264729100
7/18/2016 8552.90039 8609.09961 8446.29981 8524.40039 8524.40039 208110000
7/19/2016 8490.7002 8559 8439.29981 8485.2002 8485.2002 221863600
7/20/2016 8556 8576.59961 8470.29981 8575.5 8575.5 228569300
7/21/2016 8589.29981 8620.90039 8501 8583.59961 8583.59961 274297800
7/22/2016 8566.29981 8618.90039 8516.29981 8599.90039 8599.90039 299865000
7/25/2016 8605.7002 8647.59961 8537.09961 8575.7002 8575.7002 187645100
7/26/2016 8574.5 8587.29981 8485.79981 8560.2002 8560.2002 214209300
7/27/2016 8593.59961 8720.2002 8581.59961 8661.40039 8661.40039 240186300
7/28/2016 8630 8659.09961 8479.2002 8479.2002 8479.2002 256587100
7/29/2016 8525.09961 8619 8505.59961 8587.2002 8587.2002 293413200
8/1/2016 8667.5 8679.09961 8496.79981 8513.40039 8513.40039 258295400
8/2/2016 8495.59961 8498.2002 8256.59961 8277.29981 8277.29981 342281900
8/3/2016 8319.09961 8329.7002 8229.40039 8263.5 8263.5 244861000
8/4/2016 8324.09961 8424.59961 8318.59961 8385.5 8385.5 214141800
8/5/2016 8422.40039 8552.5 8422 8539.40039 8539.40039 179769100
8/8/2016 8573.5 8632.40039 8548.09961 8562.5 8562.5 171197100
8/9/2016 8541.09961 8673.90039 8531.79981 8665.40039 8665.40039 166826100
8/10/2016 8610.5 8688.59961 8598.7002 8658.90039 8658.90039 187369700
8/11/2016 8699 8719.5 8626.5 8719.5 8719.5 142879200
8/12/2016 8704.5 8747.59961 8698 8716.40039 8716.40039 123766500
8/15/2016 8711 8753.59961 8694.59961 8720.59961 8720.59961 81080100
8/16/2016 8689 8714.29981 8621.7002 8621.7002 8621.7002 153277400
8/17/2016 8646.2002 8652.7002 8485.59961 8487 8487 154959300
8/18/2016 8549.2002 8555.09961 8481.29981 8550.09961 8550.09961 166802000
8/19/2016 8556.2002 8556.29981 8393.5 8450.59961 8450.59961 162782700
8/22/2016 8431.29981 8522.79981 8407.59961 8468 8468 135099200
8/23/2016 8512.79981 8602.40039 8506.29981 8580.90039 8580.90039 163441900
8/24/2016 8532 8665.90039 8509.79981 8655.5 8655.5 196134900
8/25/2016 8612.29981 8628.09961 8555 8599.5 8599.5 132154700
8/26/2016 8595.7002 8673.90039 8566.5 8659.5 8659.5 125654500
8/29/2016 8611.2002 8660.90039 8573.7002 8616.40039 8616.40039 98605500
8/30/2016 8629.40039 8731.90039 8629 8685.40039 8685.40039 155905500
8/31/2016 8677.40039 8780.7002 8671.40039 8716.79981 8716.79981 297356800
9/1/2016 8746.29981 8884.90039 8730.79981 8762.79981 8762.79981 300780300
9/2/2016 8789.90039 8912.59961 8743.2002 8908.90039 8908.90039 227596500
9/5/2016 8928.40039 8979.29981 8913.5 8953.29981 8953.29981 153716100
9/6/2016 8991.40039 8996.29981 8893.90039 8899.5 8899.5 187938400
9/7/2016 8931.79981 9021.90039 8908.7002 9015.29981 9015.29981 206123200
9/8/2016 9028.59961 9115.59961 8974.90039 9101.09961 9101.09961 251730200
9/9/2016 9065.5 9135.79981 9004.79981 9025.5 9025.5 232053100
9/12/2016 8877.09961 8880.7002 8790.79981 8866.59961 8866.59961 243739800
9/13/2016 8907.2002 8924 8724.2002 8724.2002 8724.2002 216031400
9/14/2016 8769.90039 8779.59961 8684.2002 8702.40039 8702.40039 232216100
9/15/2016 8697 8742.79981 8665.40039 8720.5 8720.5 214617800
9/16/2016 8700.90039 8725.09961 8603.29981 8633.40039 8633.40039 406191900
9/19/2016 8723.5 8736.29981 8689.5 8715.5 8715.5 185972500
9/20/2016 8695.09961 8735.2002 8649.5 8686.09961 8686.09961 167672000
9/21/2016 8817 8837.40039 8748 8758.5 8758.5 247434800
9/22/2016 8819.79981 8966.09961 8815.29981 8934.90039 8934.90039 279394200
9/23/2016 8885.90039 8893.90039 8785.79981 8823.59961 8823.59961 315879000
9/26/2016 8765.40039 8765.40039 8630 8711.40039 8711.40039 261947400
9/27/2016 8776 8781 8634.2002 8688.2002 8688.2002 268218800
9/28/2016 8744 8806.5 8715.79981 8740.40039 8740.40039 196357700
9/29/2016 8834 8864.79981 8778.40039 8796.29981 8796.29981 226720500
9/30/2016 8649 8805.40039 8543.09961 8779.40039 8779.40039 452000800
10/3/2016 8759 8788.90039 8707.2002 8751.59961 8751.59961 157193600
10/4/2016 8769 8810.09961 8741.2002 8769 8769 212647000
10/5/2016 8691.29981 8788.2002 8669.29981 8778.29981 8778.29981 243782000
10/6/2016 8820.79981 8846.40039 8742.29981 8757.40039 8757.40039 273331200
10/7/2016 8759.90039 8762.29981 8596 8624.29981 8624.29981 284890200
10/10/2016 8631.29981 8713.7002 8566.7002 8701.5 8701.5 200512900
10/11/2016 8690.40039 8752.59961 8657.5 8693.2002 8693.2002 210898300
10/12/2016 8714.5 8760 8677.09961 8686.5 8686.5 165217700
10/13/2016 8634.90039 8634.90039 8551.2002 8608.7002 8608.7002 289157500
10/14/2016 8640.79981 8800.79981 8635.5 8767.90039 8767.90039 244609600
10/17/2016 8721 8784.79981 8714.5 8740.7002 8740.7002 215142900
10/18/2016 8786.5 8879.79981 8769.90039 8865.29981 8865.29981 253498100
10/19/2016 8890.29981 8956.90039 8842.5 8950.09961 8950.09961 261206800
10/20/2016 8975.40039 9077.2002 8961.59961 9061.2002 9061.2002 297549800
10/21/2016 9063.7002 9100.40039 9035.59961 9100.40039 9100.40039 260459500
10/24/2016 9156.40039 9255.29981 9145.5 9216.2002 9216.2002 335319800
10/25/2016 9207.79981 9236.59961 9116.40039 9139.7002 9139.7002 286933500
10/26/2016 9151.5 9183.7002 9111.2002 9173.29981 9173.29981 271798600
10/27/2016 9163.5 9200 9102.79981 9197.2002 9197.2002 310939300
10/28/2016 9150.40039 9206.59961 9086 9201.29981 9201.29981 341230200
10/31/2016 9144.90039 9171.7002 9109.2002 9143.29981 9143.29981 271723100
11/1/2016 9206.5 9214.09961 9032 9040.7002 9040.7002 224858200
11/2/2016 8972.79981 8973.90039 8864.79981 8873.40039 8873.40039 271690400
11/3/2016 8858.2002 8929.7002 8835.5 8879.90039 8879.90039 248753000
11/4/2016 8862.29981 8866.09961 8755.09961 8791.59961 8791.59961 230506300
11/7/2016 8949.40039 8960.09961 8890.7002 8918.79981 8918.79981 211367900
11/8/2016 8936.79981 8952 8859.79981 8937 8937 253818500
11/9/2016 8595.29981 8901.90039 8570.40039 8901.5 8901.5 582353800
11/10/2016 8983 9053.90039 8708.40039 8756.79981 8756.79981 559622100
11/11/2016 8819.5 8840.09961 8614.09961 8639.2002 8639.2002 358277200
11/14/2016 8733 8765.2002 8602.09961 8658.2002 8658.2002 331686800
11/15/2016 8665.7002 8707.90039 8620.59961 8687.09961 8687.09961 282996400
11/16/2016 8712.90039 8753.09961 8563.59961 8638.5 8638.5 287027500
11/17/2016 8622.40039 8718 8611.59961 8718 8718 274428900
11/18/2016 8754.7002 8756.29981 8581.5 8622.90039 8622.90039 293094300
11/21/2016 8659.90039 8660.90039 8558.5 8614.59961 8614.59961 199677200
11/22/2016 8672.79981 8684.7002 8640.7002 8651.5 8651.5 285020700
11/23/2016 8666.59961 8673.59961 8604.79981 8627.5 8627.5 273134500
11/24/2016 8657.40039 8672.7002 8614.59961 8657.2002 8657.2002 166344500
11/25/2016 8671 8674.79981 8623.79981 8674.40039 8674.40039 170456600
11/28/2016 8651.79981 8698.90039 8586.7002 8619.29981 8619.29981 270082700
11/29/2016 8614.29981 8697.79981 8591.40039 8667 8667 215903500
11/30/2016 8662.7002 8714.90039 8638.40039 8688.2002 8688.2002 350822000
12/1/2016 8671.59961 8711.29981 8632.7002 8669.2002 8669.2002 365923400
12/2/2016 8610.59961 8635.59961 8576 8607.09961 8607.09961 249927400
12/5/2016 8533.90039 8750.79981 8512.40039 8664.7002 8664.7002 287995000
12/6/2016 8692.40039 8906.59961 8670.5 8893.29981 8893.29981 316375500
12/7/2016 8951.2002 8974.7002 8912.59961 8960.40039 8960.40039 361002000
12/8/2016 9002.5 9179.59961 8992.59961 9145.40039 9145.40039 468932800
12/9/2016 9121.09961 9179.40039 9093.40039 9169.59961 9169.59961 330164800
12/12/2016 9171.7002 9208.59961 9148.5 9186.40039 9186.40039 258101300
12/13/2016 9160.90039 9341.90039 9132.59961 9331.29981 9331.29981 362541300
12/14/2016 9306.90039 9319.40039 9207.09961 9218.40039 9218.40039 297101300
12/15/2016 9225.79981 9354.79981 9220.29981 9340.79981 9340.79981 363016800
12/16/2016 9310.29981 9452.90039 9299.29981 9412.79981 9412.79981 577320300
12/19/2016 9376.79981 9387 9336 9336.7002 9336.7002 266991700
12/20/2016 9329.09961 9421.5 9322.29981 9407.90039 9407.90039 261181900
12/21/2016 9384.7002 9420.79981 9300.29981 9371.7002 9371.7002 336065600
12/22/2016 9341.5 9374.79981 9297.5 9333.59961 9333.59961 181125400
12/23/2016 9347.40039 9377.90039 9339.59961 9367.7002 9367.7002 156027000
12/27/2016 9354.79981 9390.90039 9346.90039 9376.59961 9376.59961 109294800
12/28/2016 9357.2002 9369.2002 9317.7002 9344.90039 9344.90039 151820400
12/29/2016 9283.40039 9333.40039 9269.5 9327.09961 9327.09961 130742400
12/30/2016 9310 9352.09961 9293.2002 9352.09961 9352.09961 166814400
1/3/2017 9448.29981 9552.09961 9438.79981 9494.7002 9494.7002 280878700
1/4/2017 9522.09961 9538.40039 9424.09961 9462.90039 9462.90039 238018000
1/5/2017 9427.90039 9507.2002 9413.59961 9488.2002 9488.2002 221279300
1/6/2017 9487 9515.90039 9451.2002 9515.90039 9515.90039 144566300
1/9/2017 9536.90039 9536.90039 9446.2002 9492.79981 9492.79981 194378000
1/10/2017 9497.09961 9497.29981 9425 9452 9452 220458300
1/11/2017 9456.40039 9468.09961 9378.59961 9408.59961 9408.59961 298554800
1/12/2017 9378 9452.29981 9343 9407.40039 9407.40039 261902900
1/13/2017 9445.09961 9524.29981 9416.7002 9511.59961 9511.59961 210314400
1/16/2017 9457.2002 9465.2002 9407.79981 9410 9410 197583800
1/17/2017 9390.40039 9429 9361.90039 9394.90039 9394.90039 255119800
1/18/2017 9425.09961 9430.79981 9362.2002 9386.2002 9386.2002 211880300
1/19/2017 9406.40039 9431.29981 9327.40039 9379.09961 9379.09961 259102800
1/20/2017 9377.5 9439 9345.2002 9380.09961 9380.09961 238865500
1/23/2017 9337.79981 9362.40039 9279 9304.79981 9304.79981 197619300
1/24/2017 9319.2002 9387.2002 9296.59961 9387.2002 9387.2002 201309700
1/25/2017 9483.5 9588.79981 9479.40039 9549.29981 9549.29981 404755500
1/26/2017 9601.59961 9623.5 9495.5 9512.79981 9512.79981 285947300
1/27/2017 9531.40039 9533.5 9420.2002 9504.09961 9504.09961 234868100
1/30/2017 9460.59961 9472.79981 9349.09961 9361.29981 9361.29981 220036700
1/31/2017 9365.90039 9430.29981 9315.2002 9315.2002 9315.2002 282766800
2/1/2017 9416 9423.29981 9304.5 9330.79981 9330.79981 304379900
2/2/2017 9321.2002 9426.40039 9301.5 9406.40039 9406.40039 293592400
2/3/2017 9435.29981 9482.59961 9396.79981 9462.7002 9462.7002 393825900
2/6/2017 9459.40039 9482 9337.40039 9357.29981 9357.29981 287143900
2/7/2017 9321.90039 9389.2002 9304.5 9331.5 9331.5 284076000
2/8/2017 9362 9378.40039 9236.59961 9329.7002 9329.7002 312727400
2/9/2017 9353.90039 9444.90039 9318.09961 9438.40039 9438.40039 274080900
2/10/2017 9478.2002 9498.29981 9356 9378.09961 9378.09961 231384700
2/13/2017 9421.90039 9501.29981 9387.7002 9484.09961 9484.09961 178862800
2/14/2017 9489.09961 9528.59961 9461 9510.2002 9510.2002 206909700
2/15/2017 9557.09961 9612.79981 9528.2002 9584.09961 9584.09961 235349200
2/16/2017 9582.5 9614.59961 9526 9554.7002 9554.7002 213987000
2/17/2017 9564.79981 9571 9438.2002 9500.29981 9500.29981 234061700
2/20/2017 9564.40039 9577.7002 9512 9526.59961 9526.59961 178864500
2/21/2017 9523.59961 9591.29981 9467.59961 9561 9561 209805000
2/22/2017 9577.7002 9606.09961 9439.7002 9477.2002 9477.2002 280841300
2/23/2017 9519.79981 9541.79981 9479.7002 9493.40039 9493.40039 276005300
2/24/2017 9513.7002 9530.40039 9383.09961 9453.5 9453.5 285872900
2/27/2017 9494 9499.29981 9427.7002 9464.29981 9464.29981 194245300
2/28/2017 9515 9570.7002 9484 9555.5 9555.5 279234600
3/1/2017 9618 9756.5 9616.59961 9751.5 9751.5 351704200
3/2/2017 9753.09961 9762.29981 9715.79981 9716 9716 275016300
3/3/2017 9694.5 9799.59961 9669.2002 9798.5 9798.5 308709300
3/6/2017 9772.29981 9825.29981 9753.90039 9804.09961 9804.09961 228402800
3/7/2017 9817.7002 9819.79981 9767.40039 9801.7002 9801.7002 172061100
3/8/2017 9792.29981 9881.29981 9785.09961 9850.5 9850.5 247118100
3/9/2017 9844.90039 10014.5 9837.40039 9998.40039 9998.40039 390804800
3/10/2017 10038.7998 10091.4004 9989.09961 10006.4004 10006.4004 405124800
3/13/2017 10020 10023.4004 9957.40039 9995.90039 9995.90039 193631600
3/14/2017 9987.7002 9995 9886.90039 9905.09961 9905.09961 234655700
3/15/2017 9931.2002 10000.0996 9913.2002 9983.2002 9983.2002 265807200
3/16/2017 10090.7998 10175.2998 10063.7002 10168 10168 412425100
3/17/2017 10153 10250.2002 10143.9004 10245.7998 10245.7998 452778600
3/20/2017 10216.7002 10243 10189 10214 10214 188819600
3/21/2017 10270.5 10334.7002 10188.9004 10211.9004 10211.9004 313017600
3/22/2017 10151.7998 10268.7998 10092.7998 10229.2998 10229.2998 299747100
3/23/2017 10248.9004 10324.9004 10202 10324.9004 10324.9004 226579900
3/24/2017 10312.5 10330.2998 10276.2002 10309.4004 10309.4004 189556100
3/27/2017 10218.5 10302.9004 10191.0996 10302.9004 10302.9004 221937100
3/28/2017 10345.5996 10394.7998 10312.9004 10389 10389 215145300
3/29/2017 10409.2002 10424.5 10303.2002 10367.5996 10367.5996 232255800
3/30/2017 10372.0996 10406 10348.5 10405.9004 10405.9004 207203700
3/31/2017 10368.5 10462.9004 10352.2002 10462.9004 10462.9004 252476900
4/3/2017 10457.7002 10457.7002 10324.5996 10325.2998 10325.2998 321622900
4/4/2017 10304.0996 10361.2002 10270.2998 10361.2002 10361.2002 303646300
4/5/2017 10377.2002 10467.2998 10369.0996 10402.7002 10402.7002 254049700
4/6/2017 10349.5996 10534.5 10322 10518.9004 10518.9004 230287500
4/7/2017 10466.9004 10529 10443.5 10529 10529 194305600
4/10/2017 10507.9004 10509 10436.5 10437.7002 10437.7002 222748500
4/11/2017 10381.4004 10463.2002 10358.9004 10416.2998 10416.2998 309439500
4/12/2017 10441.2998 10486 10353.7998 10360.5 10360.5 310210400
4/13/2017 10347.9004 10350.4004 10264.5996 10326.0996 10326.0996 233810100
4/18/2017 10365.5996 10370.5996 10216.9004 10264.5 10264.5 283861300
4/19/2017 10272.7002 10377.5 10266 10370.2998 10370.2998 324419400
4/20/2017 10349.2998 10473.9004 10328.5 10372.5 10372.5 292272500
4/21/2017 10388.5996 10434.4004 10307.7002 10377 10377 325215300
4/24/2017 10714.2002 10769.7998 10668 10766.7998 10766.7998 496989600
4/25/2017 10786.0996 10828.7998 10719 10783.0996 10783.0996 299930000
4/26/2017 10810.4004 10815.2998 10710.9004 10763.4004 10763.4004 278421400
4/27/2017 10718.7998 10722.2002 10663.2998 10683.9004 10683.9004 273464800
4/28/2017 10658.4004 10745.5 10622.7998 10715.7998 10715.7998 298337300
5/2/2017 10737.7002 10820.2998 10719.4004 10820.2998 10820.2998 225313300
5/3/2017 10793 10841.0996 10769 10837 10837 192962800
5/4/2017 10872.0996 11012.9004 10856.4004 11012.9004 11012.9004 310817000
5/5/2017 10971.5 11135.4004 10967.2002 11135.4004 11135.4004 363491900
5/8/2017 11177.2998 11184.4004 11036.7998 11096.2998 11096.2998 316178000
5/9/2017 11120.0996 11135.0996 11047.0996 11049.2002 11049.2002 268383400
5/10/2017 11029.5996 11053.5 10958.4004 11034.7998 11034.7998 347633500
5/11/2017 11051.2998 11052.5996 10823.9004 10861.4004 10861.4004 400682600
5/12/2017 10861.9004 10907.5996 10836 10897 10897 262435000
5/15/2017 10941.0996 10960.5 10891.9004 10957.7998 10957.7998 200105000
5/16/2017 10959.7998 10991.2002 10928.2998 10982.4004 10982.4004 263755600
5/17/2017 10925.9004 10965.9004 10761.2998 10786.0996 10786.0996 304084200
5/18/2017 10727.7998 10756.5 10564.2998 10684.9004 10684.9004 414319000
5/19/2017 10711.7998 10843.5996 10689.9004 10835.4004 10835.4004 320250400
5/22/2017 10843.5 10851 10761.4004 10793.4004 10793.4004 226730400
5/23/2017 10766.2998 10928.7002 10756.5 10916.2998 10916.2998 238314200
5/24/2017 10931.2002 10942.7998 10882.2998 10907.4004 10907.4004 204710400
5/25/2017 10971.2002 10983.9004 10920.7002 10937.7002 10937.7002 184795500
5/26/2017 10911.0996 10918.7998 10801.5996 10904.2002 10904.2002 179953300
5/29/2017 10864 10915.4004 10844.7998 10884 10884 110544400
5/30/2017 10812.5 10918.5 10788.7002 10876.9004 10876.9004 217854300
5/31/2017 10885 10957.7998 10856.2002 10880 10880 740246400
6/1/2017 10891.5996 10909.0996 10836.4004 10881 10881 434893600
6/2/2017 10960 11007.7002 10879.5996 10905.9004 10905.9004 426278800
6/5/2017 10889.5996 10916.4004 10842.0996 10884.7002 10884.7002 297625800
6/6/2017 10859 10907.7998 10817.9004 10879.7002 10879.7002 403560300
6/7/2017 10813.5996 10946.9004 10761.7002 10871.7002 10871.7002 276982200
6/8/2017 10847.2002 10981.2998 10837.4004 10953.0996 10953.0996 262972200
6/9/2017 10947.2002 11048 10884.7002 10978.2998 10978.2998 223090700
6/12/2017 10929.7002 10936.5996 10818.5 10842.4004 10842.4004 193102400
6/13/2017 10872.5996 10937 10846.5 10882.0996 10882.0996 154037100
6/14/2017 10858.5 10934 10775.2998 10775.7998 10775.7998 189418700
6/15/2017 10750.7998 10751.5996 10598 10699.5996 10699.5996 225300500
6/16/2017 10731.9004 10786.2998 10702.0996 10759.4004 10759.4004 348073200
6/19/2017 10839.7998 10884.2002 10807.5996 10848.9004 10848.9004 151494000
6/20/2017 10892.2998 10901.5 10746.0996 10746.0996 10746.0996 155900900
6/21/2017 10721.9004 10761.5 10615.9004 10740.7002 10740.7002 138994100
6/22/2017 10709.5996 10725.2002 10641.9004 10709.9004 10709.9004 128773800
6/23/2017 10685.5996 10715.5 10596.2998 10630.7998 10630.7998 120330400
6/26/2017 10666.0996 10757 10656.5 10696.5996 10696.5996 123202500
6/27/2017 10674 10726.2002 10643.9004 10647.9004 10647.9004 180892300
6/28/2017 10607.7998 10716.7002 10526.5996 10702.7002 10702.7002 232685600
6/29/2017 10735.9004 10772 10514.5 10531.0996 10531.0996 242894100
6/30/2017 10541.2002 10583.7002 10433.2002 10444.5 10444.5 197988500
7/3/2017 10507.5996 10615.0996 10502.2002 10604.2002 10604.2002 161641800
7/4/2017 10543.2998 10611.4004 10530.2998 10566.7002 10566.7002 150484000
7/5/2017 10535.9004 10589.5 10509.5 10523.5996 10523.5996 191741800
7/6/2017 10546.0996 10546.2002 10402 10498.4004 10498.4004 211678300
7/7/2017 10495.2002 10505.7002 10433.5 10488.7998 10488.7998 164172700
7/10/2017 10525.4004 10535.9004 10451.4004 10509.5 10509.5 152202800
7/11/2017 10531.5 10536.9004 10438.7998 10449.0996 10449.0996 156562500
7/12/2017 10482.2002 10580.5 10470.5 10560.4004 10560.4004 191888400
7/13/2017 10594.5 10674.0996 10583.0996 10658.2998 10658.2998 205967900
7/14/2017 10664.5996 10704.2998 10619.2998 10655.0996 10655.0996 164865000
7/17/2017 10665.5 10670.2998 10604.2002 10651.2002 10651.2002 144914700
7/18/2017 10616 10684.5996 10511.5 10524.5 10524.5 179655500
7/19/2017 10533.9004 10588.0996 10456.0996 10588.0996 10588.0996 275332600
7/20/2017 10597.4004 10627.2002 10534.7998 10564.7998 10564.7998 244518200
7/21/2017 10530.7002 10562.7998 10381.2002 10426.5996 10426.5996 207706400
7/24/2017 10432 10480.2002 10368.0996 10446.5 10446.5 161233400
7/25/2017 10451.2002 10621.2998 10446.2002 10523.4004 10523.4004 206504500
7/26/2017 10523.7998 10584.5996 10508.5 10575.4004 10575.4004 152251800
7/27/2017 10549.2998 10652.9004 10544.4004 10603.4004 10603.4004 161507700
7/28/2017 10574.4004 10577.2998 10497.7002 10536.0996 10536.0996 226261700
7/31/2017 10536.5996 10593.9004 10495.4004 10502.2002 10502.2002 166102800
8/1/2017 10613.4004 10622.2002 10510.9004 10586.7002 10586.7002 150972800
8/2/2017 10592.2998 10607.7998 10493.0996 10513.9004 10513.9004 135542300
8/3/2017 10487.2002 10553.7998 10416.9004 10549.0996 10549.0996 133004200
8/4/2017 10525 10696.0996 10516.4004 10658.4004 10658.4004 148692900
8/7/2017 10682.7998 10689.7998 10643.5 10676.5 10676.5 90544600
8/8/2017 10674.4004 10758.2002 10665.2002 10734.7002 10734.7002 111255100
8/9/2017 10681.4004 10705.9004 10525.0996 10596 10596 153526500
8/10/2017 10576.5996 10584.2998 10416.7002 10450 10450 148105500
8/11/2017 10377.2998 10399 10252.4004 10282.9004 10282.9004 163182000
8/14/2017 10329.4004 10490.5996 10329.2998 10461.2002 10461.2002 108126800
8/15/2017 10489 10508.7002 10436.7002 10481.5 10481.5 79389800
8/16/2017 10521 10575.9004 10517.4004 10544.2998 10544.2998 95932800
8/17/2017 10535.7002 10537.0996 10428.5996 10443.7998 10443.7998 129085000
8/18/2017 10323.5996 10392.5 10284.7998 10385.7002 10385.7002 129448100
8/21/2017 10360 10418.2002 10330.4004 10360.2002 10360.2002 84931000
8/22/2017 10425.2002 10440.4004 10360.2002 10409.7998 10409.7998 83380200
8/23/2017 10414 10445 10309.7998 10338.0996 10338.0996 95485300
8/24/2017 10378.7002 10421.9004 10357.2002 10357.4004 10357.4004 98551800
8/25/2017 10373.9004 10419.7998 10334 10345.2998 10345.2998 71646600
8/28/2017 10313.7002 10360.2002 10284.2002 10285.9004 10285.9004 51537000
8/29/2017 10233.2002 10244.7002 10134.2998 10192.5996 10192.5996 147974000
8/30/2017 10264.5996 10274.2998 10216.7998 10245.7998 10245.7998 94776200
8/31/2017 10279.5 10354.2998 10275.0996 10299.5 10299.5 179780900
9/1/2017 10328.7998 10366.5 10314.0996 10325.5 10325.5 103848500
9/4/2017 10234.0996 10274.7002 10229.7998 10243.2002 10243.2002 80706600
9/5/2017 10244.7002 10287.5996 10173.5996 10179.7998 10179.7998 136704600
9/6/2017 10130.9004 10176.9004 10096.7998 10131 10131 132345600
9/7/2017 10175.2002 10189.5 10118.4004 10124.9004 10124.9004 179636700

IBEX

Cargado por

Información del documento

Derechos de autor

Formatos disponibles

Compartir este documento

Compartir o incrustar documentos

Opciones para compartir

¿Le pareció útil este documento?

¿Este contenido es inapropiado?

Copyright:

Formatos disponibles

IBEX

Cargado por

Copyright:

Formatos disponibles

Date Open High Low Close Adj Close Volume

9/8/2000 11282.5 11322.2998 11094.4004 11103.2998 11103.2998 5738000

También podría gustarte