Valor: CORAREI1

Emisor: CORPORACION ACEROS AREQUIPA S.A.

Fecha Fecha Cierre Cierre Apertura Mxima Mnima Promedio

Cotizacin Anterior Anterior Actual Actual Actual Actual Actual

1/8/1999 6/1/1999 0.440 0.450 0.450 0.450 0.450 0.450

1/13/1999 1/8/1999 0.450 0.410 0.410 0.410 0.410 0.410
1/15/1999 1/13/1999 0.410 0.420 0.420 0.420 0.420 0.420
1/22/1999 1/15/1999 0.420 0.370 0.370 0.370 0.370 0.370
1/27/1999 1/22/1999 0.370 0.400 0.400 0.400 0.400 0.400
1/28/1999 1/27/1999 0.400 0.380 0.380 0.380
1/29/1999 1/28/1999 0.380 0.380 0.380 0.380
2/1/1999 1/29/1999 0.380 0.400 0.400 0.400 0.400 0.400
2/2/1999 2/1/1999 0.400 0.420 0.400 0.420 0.400 0.410
2/4/1999 2/2/1999 0.420 0.400 0.400 0.400 0.400 0.400
2/5/1999 2/4/1999 0.400 0.380 0.390 0.390 0.380 0.380
2/8/1999 2/5/1999 0.380 0.390 0.390 0.390
2/9/1999 2/8/1999 0.390 0.380 0.380 0.380 0.380 0.380
2/10/1999 2/9/1999 0.380 0.370 0.370 0.370 0.370 0.370
2/11/1999 2/10/1999 0.370 0.360 0.360 0.360 0.360 0.360
2/15/1999 2/11/1999 0.360 0.370 0.370 0.370 0.370 0.370
2/16/1999 2/15/1999 0.370 0.390 0.390 0.390 0.390 0.390
2/17/1999 2/16/1999 0.390 0.420 0.410 0.430 0.400 0.420
2/18/1999 2/17/1999 0.420 0.410 0.410 0.410 0.410 0.410
2/22/1999 2/18/1999 0.410 0.400 0.400 0.400 0.400 0.400
2/24/1999 2/22/1999 0.400 0.400 0.400 0.400 0.400 0.400
2/25/1999 2/24/1999 0.400 0.400 0.400 0.400 0.400 0.400
2/26/1999 2/25/1999 0.400 0.400 0.400 0.400 0.400 0.400
3/1/1999 2/26/1999 0.400 0.400 0.400 0.400 0.400 0.400
3/2/1999 3/1/1999 0.400 0.430 0.420 0.430 0.420 0.420
3/4/1999 3/2/1999 0.430 0.430 0.430 0.430 0.430 0.430
3/5/1999 3/4/1999 0.430 0.440 0.430 0.440 0.430 0.440
3/8/1999 3/5/1999 0.440 0.450 0.450 0.460 0.450 0.450
3/9/1999 3/8/1999 0.450 0.450 0.440 0.450 0.440 0.450
3/10/1999 3/9/1999 0.450 0.460 0.460 0.460 0.450 0.460
3/11/1999 3/10/1999 0.460 0.480 0.460 0.480 0.450 0.470
3/12/1999 3/11/1999 0.480 0.480 0.480 0.480 0.480 0.480
3/15/1999 3/12/1999 0.480 0.460 0.460 0.460 0.460 0.460
3/16/1999 3/15/1999 0.460 0.460 0.460 0.460 0.460 0.460
3/17/1999 3/16/1999 0.460 0.450 0.450 0.450 0.450 0.450
3/19/1999 3/17/1999 0.450 0.470 0.460 0.470 0.460 0.470
3/23/1999 3/19/1999 0.470 0.450 0.450 0.450 0.450 0.450
3/24/1999 3/23/1999 0.450 0.450 0.440 0.450 0.440 0.450
3/25/1999 3/24/1999 0.450 0.450 0.450 0.450 0.450 0.450
3/26/1999 3/25/1999 0.450 0.440 0.440 0.440 0.440 0.440
3/30/1999 3/26/1999 0.440 0.430 0.430 0.430 0.430 0.430
3/31/1999 3/30/1999 0.430 0.430 0.420 0.430 0.420 0.420
4/6/1999 3/31/1999 0.430 0.450 0.450 0.450 0.450 0.450
4/7/1999 4/6/1999 0.450 0.450 0.450 0.450 0.450 0.450
4/8/1999 4/7/1999 0.450 0.450 0.450 0.450 0.450 0.450
4/9/1999 4/8/1999 0.450 0.470 0.460 0.470 0.460 0.470
4/13/1999 4/12/1999 0.450 0.460 0.460 0.460 0.460 0.460
4/14/1999 4/13/1999 0.460 0.460 0.460 0.460 0.460 0.460
4/15/1999 4/14/1999 0.460 0.450 0.450 0.450 0.450 0.450
4/16/1999 4/15/1999 0.450 0.460 0.460 0.470 0.460 0.460
4/19/1999 4/16/1999 0.460 0.470 0.480 0.480 0.470 0.480
4/20/1999 4/19/1999 0.470 0.450 0.450 0.460 0.450 0.450
4/22/1999 4/20/1999 0.450 0.450 0.450 0.450 0.450 0.450
4/26/1999 4/22/1999 0.450 0.460 0.450 0.460 0.450 0.450
4/27/1999 4/26/1999 0.460 0.460 0.450 0.460 0.450 0.450
4/29/1999 4/27/1999 0.460 0.450 0.450 0.450 0.450 0.450
4/30/1999 4/29/1999 0.450 0.440 0.440 0.440 0.440 0.440
5/3/1999 4/30/1999 0.440 0.430 0.440 0.440 0.430 0.430
5/4/1999 5/3/1999 0.430 0.450 0.440 0.450 0.430 0.440
5/6/1999 5/4/1999 0.450 0.500 0.450 0.500 0.450 0.490
5/7/1999 5/6/1999 0.500 0.480 0.500 0.500 0.480 0.490
5/10/1999 5/7/1999 0.480 0.480 0.480 0.490 0.480 0.480
5/11/1999 5/10/1999 0.480 0.490 0.490 0.490 0.490 0.490
5/12/1999 5/12/1999 0.490 0.460 0.480 0.480 0.460 0.470
5/13/1999 5/12/1999 0.460 0.460 0.460 0.460 0.460 0.460
5/14/1999 5/13/1999 0.460 0.460 0.460 0.460 0.460 0.460
5/17/1999 5/14/1999 0.460 0.470 0.470 0.470 0.470 0.470
5/18/1999 5/17/1999 0.470 0.490 0.490 0.490 0.490 0.490
5/19/1999 5/18/1999 0.490 0.490 0.490 0.490 0.490 0.490
5/20/1999 5/19/1999 0.490 0.520 0.490 0.540 0.490 0.520
5/21/1999 5/20/1999 0.520 0.530 0.540 0.540 0.520 0.520
5/24/1999 5/21/1999 0.530 0.510 0.510 0.510 0.510 0.510
5/25/1999 5/24/1999 0.510 0.500 0.500 0.500 0.500 0.500
5/26/1999 5/25/1999 0.500 0.480 0.500 0.500 0.480 0.490
5/27/1999 5/26/1999 0.480 0.480 0.480 0.480 0.480 0.480
5/31/1999 5/27/1999 0.480 0.500 0.500 0.500 0.500 0.500
6/1/1999 6/1/1999 0.500 0.480 0.480 0.480 0.480 0.480
6/2/1999 6/1/1999 0.480 0.460 0.460 0.460 0.460 0.460
6/3/1999 6/2/1999 0.460 0.450 0.450 0.450 0.450 0.450
6/4/1999 6/4/1999 0.450 0.450 0.450 0.450 0.450 0.450
6/7/1999 6/4/1999 0.450 0.460 0.460 0.460 0.460 0.460
6/8/1999 6/7/1999 0.460 0.470 0.470 0.470 0.470 0.470
6/9/1999 6/8/1999 0.470 0.470 0.470 0.470 0.470 0.470
6/10/1999 6/9/1999 0.470 0.460 0.460 0.460 0.460 0.460
6/11/1999 6/10/1999 0.460 0.460 0.460 0.460 0.460 0.460
6/14/1999 6/11/1999 0.460 0.460 0.460 0.460 0.460 0.460
6/15/1999 6/15/1999 0.460 0.460 0.460 0.460 0.460 0.460
6/16/1999 6/15/1999 0.460 0.450 0.450 0.450 0.450 0.450
6/17/1999 6/17/1999 0.450 0.430 0.440 0.440 0.430 0.440
6/18/1999 6/17/1999 0.430 0.440 0.440 0.440 0.440 0.440
6/21/1999 6/21/1999 0.440 0.440 0.450 0.450 0.440 0.450
6/22/1999 6/21/1999 0.440 0.440 0.440 0.440 0.440 0.440
6/23/1999 6/22/1999 0.440 0.430 0.430 0.430 0.430 0.430
6/24/1999 6/23/1999 0.430 0.430 0.430 0.430 0.430 0.430
6/25/1999 6/24/1999 0.430 0.410 0.420 0.420 0.410 0.410
6/28/1999 6/25/1999 0.410 0.410 0.420 0.420 0.410 0.420
7/1/1999 6/28/1999 0.410 0.400 0.410 0.410 0.400 0.400
7/6/1999 7/1/1999 0.400 0.400 0.400 0.400 0.400 0.400
7/7/1999 7/6/1999 0.400 0.400 0.400 0.400 0.400 0.400
7/8/1999 7/8/1999 0.400 0.410 0.410 0.410 0.410 0.410
7/9/1999 7/8/1999 0.410 0.400 0.410 0.410 0.400 0.400
7/16/1999 7/9/1999 0.400 0.360 0.360 0.360 0.360 0.360
7/19/1999 7/19/1999 0.360 0.340 0.350 0.350 0.340 0.340
7/27/1999 7/19/1999 0.340 0.320 0.320 0.320 0.320 0.320
8/5/1999 7/27/1999 0.320 0.290 0.290 0.290 0.290 0.290
8/6/1999 8/5/1999 0.290 0.290 0.310 0.310 0.290 0.290
8/10/1999 8/6/1999 0.290 0.300 0.300 0.300 0.290 0.300
8/11/1999 8/10/1999 0.300 0.310 0.300 0.310 0.300 0.310
8/12/1999 8/11/1999 0.310 0.310 0.310 0.310 0.310 0.310
8/13/1999 8/12/1999 0.310 0.300 0.310 0.310 0.300 0.300
8/17/1999 8/13/1999 0.300 0.300 0.300 0.300 0.300 0.300
8/18/1999 8/17/1999 0.300 0.300 0.300 0.300 0.300 0.300
8/19/1999 8/18/1999 0.300 0.300 0.300 0.300 0.300 0.300
8/20/1999 8/19/1999 0.300 0.310 0.310 0.310 0.310 0.310
8/23/1999 8/20/1999 0.310 0.310 0.310 0.310 0.310 0.310
8/24/1999 8/23/1999 0.310 0.310 0.310 0.310 0.310 0.310
8/25/1999 8/24/1999 0.310 0.320 0.320 0.320 0.320 0.320
8/27/1999 8/25/1999 0.320 0.320 0.320 0.320 0.320 0.320
8/31/1999 8/27/1999 0.320 0.310 0.310 0.310 0.310 0.310
9/1/1999 8/31/1999 0.310 0.340 0.320 0.340 0.320 0.330
9/2/1999 9/1/1999 0.340 0.330 0.330 0.350 0.330 0.340
9/3/1999 9/2/1999 0.330 0.350 0.340 0.350 0.340 0.350
9/6/1999 9/3/1999 0.350 0.350 0.360 0.360 0.350 0.350
9/7/1999 9/6/1999 0.350 0.340 0.360 0.360 0.340 0.350
9/8/1999 9/7/1999 0.340 0.340 0.340 0.340 0.340 0.340
9/9/1999 9/8/1999 0.340 0.360 0.350 0.360 0.350 0.360
9/10/1999 9/9/1999 0.360 0.360 0.380 0.380 0.360 0.370
9/13/1999 9/10/1999 0.360 0.390 0.360 0.390 0.360 0.380
9/14/1999 9/13/1999 0.390 0.390 0.390 0.410 0.390 0.400
9/15/1999 9/14/1999 0.390 0.390 0.390 0.390 0.390 0.390
 9/16/1999 9/15/1999 0.390 0.390 0.390 0.390 0.390 0.390
9/17/1999 9/16/1999 0.390 0.390 0.380 0.390 0.380 0.380
9/20/1999 9/17/1999 0.390 0.400 0.400 0.400 0.400 0.400
9/21/1999 9/20/1999 0.400 0.390 0.400 0.400 0.390 0.400
9/22/1999 9/21/1999 0.390 0.380 0.380 0.380 0.380 0.380
9/23/1999 9/22/1999 0.380 0.380 0.380 0.380 0.380 0.380
9/24/1999 9/23/1999 0.380 0.380 0.380 0.380 0.370 0.380
9/27/1999 9/24/1999 0.380 0.370 0.370 0.370 0.370 0.370
9/28/1999 9/27/1999 0.370 0.370 0.370 0.370 0.370 0.370
9/29/1999 9/28/1999 0.370 0.380 0.380 0.380 0.380 0.380
9/30/1999 9/29/1999 0.380 0.370 0.370 0.370 0.370 0.370
10/1/1999 9/30/1999 0.370 0.380 0.380 0.380 0.380 0.380
10/6/1999 10/1/1999 0.380 0.370 0.370 0.370 0.370 0.370
10/7/1999 10/6/1999 0.370 0.380 0.370 0.380 0.370 0.370
10/12/1999 10/7/1999 0.380 0.360 0.360 0.360 0.360 0.360
10/13/1999 10/12/1999 0.360 0.350 0.350 0.350 0.350 0.350
10/14/1999 10/13/1999 0.350 0.350 0.350 0.350 0.350 0.350
10/15/1999 10/14/1999 0.350 0.360 0.360 0.360 0.360 0.360
10/19/1999 10/15/1999 0.360 0.360 0.360 0.360 0.360 0.360
10/20/1999 10/19/1999 0.360 0.360 0.360 0.360 0.360 0.360
10/21/1999 10/20/1999 0.360 0.370 0.370 0.370 0.370 0.370
10/25/1999 10/21/1999 0.370 0.360 0.360 0.360 0.360 0.360
10/27/1999 10/25/1999 0.360 0.360 0.360 0.360 0.360 0.360
10/29/1999 10/27/1999 0.360 0.350 0.350 0.350 0.350 0.350
11/2/1999 10/29/1999 0.350 0.340 0.340 0.340 0.340 0.340
11/3/1999 11/2/1999 0.340 0.340 0.340 0.340 0.340 0.340
11/4/1999 11/3/1999 0.340 0.350 0.350 0.350 0.350 0.350
11/5/1999 11/4/1999 0.350 0.350 0.360 0.360 0.350 0.350
11/9/1999 11/5/1999 0.350 0.360 0.360 0.360 0.360 0.360
11/10/1999 11/9/1999 0.360 0.350 0.350 0.350 0.350 0.350
11/11/1999 11/10/1999 0.350 0.350 0.350 0.350 0.350 0.350
11/12/1999 11/11/1999 0.350 0.350 0.350 0.350 0.350 0.350
11/16/1999 11/12/1999 0.350 0.350 0.350 0.350 0.350 0.350
11/18/1999 11/16/1999 0.350 0.370 0.370 0.370 0.370 0.370
11/19/1999 11/18/1999 0.370 0.370 0.360 0.370 0.360 0.370
11/22/1999 11/19/1999 0.370 0.360 0.360 0.360 0.360 0.360
11/24/1999 11/22/1999 0.360 0.360 0.360 0.360 0.360 0.360
11/25/1999 11/24/1999 0.360 0.350 0.350 0.350 0.350 0.350
11/26/1999 11/25/1999 0.350 0.350 0.350 0.350 0.350 0.350
11/30/1999 11/26/1999 0.350 0.310 0.350 0.350 0.300 0.310
12/1/1999 11/30/1999 0.310 0.330 0.320 0.330 0.320 0.320
12/3/1999 12/1/1999 0.330 0.320 0.330 0.330 0.320 0.320
12/6/1999 12/3/1999 0.320 0.320 0.320 0.320 0.320 0.320
12/7/1999 12/6/1999 0.320 0.320 0.320 0.320 0.320 0.320
12/10/1999 12/7/1999 0.320 0.320 0.320 0.320 0.320 0.320
12/15/1999 12/10/1999 0.320 0.320 0.320 0.320 0.320 0.320
12/16/1999 12/15/1999 0.320 0.320 0.320 0.320 0.320 0.320
12/17/1999 12/16/1999 0.320 0.320 0.320 0.320 0.320 0.320
12/20/1999 12/17/1999 0.320 0.320 0.310 0.320 0.310 0.320
12/23/1999 12/20/1999 0.320 0.330 0.330 0.330 0.330 0.330
12/27/1999 12/23/1999 0.330 0.330 0.330 0.330 0.330 0.330
12/28/1999 12/27/1999 0.330 0.330 0.330 0.330 0.330 0.330
12/29/1999 12/28/1999 0.330 0.350 0.330 0.350 0.330 0.350
12/30/1999 12/29/1999 0.350 0.370 0.350 0.370 0.350 0.360
1/3/2000 12/30/1999 0.370 0.380 0.370 0.380 0.370 0.380
1/4/2000 1/3/2000 0.380 0.370 0.370 0.370 0.370 0.370
1/6/2000 1/4/2000 0.370 0.370 0.360 0.370 0.360 0.370
1/7/2000 1/6/2000 0.370 0.360 0.370 0.370 0.360 0.360
1/10/2000 1/7/2000 0.360 0.350 0.350 0.350 0.350 0.350
1/11/2000 1/10/2000 0.350 0.350 0.350 0.350 0.350 0.350
1/12/2000 1/11/2000 0.350 0.360 0.360 0.360 0.360 0.360
1/13/2000 1/12/2000 0.360 0.380 0.370 0.380 0.370 0.380
1/14/2000 1/14/2000 0.380 0.380 0.380 0.380 0.380 0.380
1/17/2000 1/14/2000 0.380 0.380 0.380 0.380 0.380 0.380
1/18/2000 1/17/2000 0.380 0.380 0.380 0.380 0.370 0.380
1/19/2000 1/18/2000 0.380 0.390 0.390 0.390 0.390 0.390
1/20/2000 1/19/2000 0.390 0.380 0.380 0.380 0.380 0.380
1/21/2000 1/20/2000 0.380 0.380 0.380 0.380 0.380 0.380
1/25/2000 1/21/2000 0.380 0.360 0.360 0.360 0.360 0.360
1/26/2000 1/25/2000 0.360 0.380 0.380 0.380 0.380 0.380
1/27/2000 1/26/2000 0.380 0.380 0.380 0.380 0.380 0.380
1/31/2000 1/27/2000 0.380 0.360 0.360 0.360 0.360 0.360
2/1/2000 1/31/2000 0.360 0.360 0.360 0.360 0.360 0.360
2/2/2000 2/1/2000 0.360 0.360 0.360 0.360 0.360 0.360
2/3/2000 2/2/2000 0.360 0.380 0.370 0.380 0.370 0.380
2/4/2000 2/3/2000 0.380 0.380 0.380 0.380 0.380 0.380
2/7/2000 2/4/2000 0.380 0.370 0.360 0.370 0.360 0.370
2/8/2000 2/7/2000 0.370 0.370 0.370 0.370 0.370 0.370
2/10/2000 2/8/2000 0.370 0.360 0.360 0.360 0.360 0.360
2/11/2000 2/10/2000 0.360 0.350 0.350 0.360 0.350 0.350
2/14/2000 2/11/2000 0.350 0.350 0.370 0.370 0.350 0.370
2/15/2000 2/14/2000 0.350 0.350 0.350 0.350 0.350 0.350
2/16/2000 2/15/2000 0.350 0.360 0.360 0.360 0.360 0.360
2/17/2000 2/16/2000 0.360 0.360 0.360 0.360 0.360 0.360
2/18/2000 2/17/2000 0.360 0.360 0.360 0.360 0.360 0.360
2/21/2000 2/18/2000 0.360 0.360 0.360 0.360 0.360 0.360
2/22/2000 2/21/2000 0.360 0.360 0.360 0.360 0.360 0.360
2/23/2000 2/22/2000 0.360 0.360 0.360 0.360 0.360 0.360
2/24/2000 2/23/2000 0.360 0.360 0.360 0.360 0.360 0.360
2/25/2000 2/24/2000 0.360 0.360 0.360 0.360 0.360 0.360
2/29/2000 2/25/2000 0.360 0.360 0.360 0.360 0.360 0.360
3/2/2000 2/29/2000 0.360 0.360 0.360 0.360 0.360 0.360
3/6/2000 3/2/2000 0.360 0.350 0.360 0.360 0.350 0.350
3/7/2000 3/6/2000 0.350 0.350 0.350 0.350 0.350 0.350
3/8/2000 3/7/2000 0.350 0.310 0.330 0.330 0.310 0.310
3/9/2000 3/8/2000 0.310 0.320 0.320 0.320 0.320 0.320
3/10/2000 3/9/2000 0.320 0.340 0.340 0.340 0.340 0.340
3/13/2000 3/10/2000 0.340 0.330 0.330 0.330 0.330 0.330
3/14/2000 3/13/2000 0.330 0.310 0.330 0.330 0.310 0.320
3/16/2000 3/14/2000 0.310 0.320 0.320 0.320 0.320 0.320
3/17/2000 3/16/2000 0.320 0.320 0.320 0.320 0.320 0.320
3/21/2000 3/17/2000 0.320 0.320 0.320 0.320 0.320 0.320
3/22/2000 3/21/2000 0.320 0.310 0.320 0.320 0.310 0.310
3/23/2000 3/22/2000 0.310 0.300 0.300 0.300 0.300 0.300
3/24/2000 3/23/2000 0.300 0.300 0.300 0.300 0.300 0.300
3/27/2000 3/24/2000 0.300 0.300 0.300 0.300 0.300 0.300
3/28/2000 3/27/2000 0.300 0.300 0.300 0.300 0.300 0.300
3/29/2000 3/28/2000 0.300 0.320 0.320 0.320 0.320 0.320
3/30/2000 3/29/2000 0.320 0.330 0.330 0.330 0.330 0.330
3/31/2000 3/30/2000 0.330 0.350 0.340 0.350 0.340 0.350
4/4/2000 3/31/2000 0.350 0.350 0.350 0.350 0.350 0.350
4/5/2000 4/4/2000 0.350 0.360 0.350 0.360 0.350 0.360
4/6/2000 4/5/2000 0.360 0.370 0.360 0.370 0.360 0.360
4/7/2000 4/6/2000 0.370 0.380 0.370 0.380 0.370 0.380
4/10/2000 4/7/2000 0.380 0.360 0.360 0.360 0.360 0.360
4/12/2000 4/10/2000 0.360 0.350 0.360 0.360 0.350 0.350
4/13/2000 4/12/2000 0.350 0.360 0.350 0.360 0.340 0.350
4/14/2000 4/13/2000 0.360 0.400 0.380 0.400 0.380 0.390
4/17/2000 4/14/2000 0.400 0.350 0.350 0.350 0.350 0.350
4/18/2000 4/17/2000 0.350 0.350 0.350 0.350 0.350 0.350
4/19/2000 4/18/2000 0.350 0.330 0.340 0.350 0.330 0.350
4/24/2000 4/24/2000 0.330 0.330 0.330 0.330 0.330 0.330
4/25/2000 4/24/2000 0.330 0.330 0.330 0.330 0.330 0.330
4/26/2000 4/25/2000 0.330 0.330 0.330 0.330 0.330 0.330
4/27/2000 4/26/2000 0.330 0.330 0.330 0.330 0.330 0.330
4/28/2000 4/27/2000 0.330 0.330 0.330 0.330 0.330 0.330
5/2/2000 4/28/2000 0.330 0.310 0.320 0.320 0.310 0.310
5/3/2000 5/3/2000 0.310 0.340 0.340 0.340 0.340 0.340
5/4/2000 5/3/2000 0.340 0.340 0.340 0.340 0.340 0.340
5/5/2000 5/4/2000 0.340 0.320 0.320 0.320 0.320 0.320
5/8/2000 5/5/2000 0.320 0.320 0.320 0.320 0.320 0.320
5/9/2000 5/8/2000 0.320 0.320 0.320 0.320 0.320 0.320
5/10/2000 5/9/2000 0.320 0.320 0.320 0.320 0.320 0.320
5/11/2000 5/10/2000 0.320 0.320 0.320 0.320 0.320 0.320
5/12/2000 5/11/2000 0.320 0.320 0.320 0.320 0.320 0.320
5/15/2000 5/12/2000 0.320 0.330 0.330 0.330 0.330 0.330
5/16/2000 5/15/2000 0.330 0.330 0.330 0.330 0.330 0.330
5/17/2000 5/16/2000 0.330 0.330 0.330 0.330 0.330 0.330
5/18/2000 5/17/2000 0.330 0.330 0.330 0.330 0.330 0.330
5/19/2000 5/18/2000 0.330 0.310 0.320 0.320 0.310 0.310
5/22/2000 5/19/2000 0.310 0.310 0.310 0.310 0.310 0.310
5/23/2000 5/22/2000 0.310 0.320 0.310 0.320 0.310 0.320
5/24/2000 5/23/2000 0.320 0.320 0.320 0.320 0.320 0.320
5/25/2000 5/24/2000 0.320 0.320 0.320 0.320 0.320 0.320
5/26/2000 5/25/2000 0.320 0.310 0.310 0.310 0.310 0.310
5/29/2000 5/29/2000 0.310 0.330 0.320 0.330 0.320 0.330
5/30/2000 5/29/2000 0.330 0.340 0.340 0.340 0.340 0.340
5/31/2000 5/30/2000 0.340 0.340 0.340 0.340 0.340 0.340
6/1/2000 5/31/2000 0.340 0.340 0.340 0.340 0.340 0.340
6/2/2000 6/1/2000 0.340 0.340 0.350 0.350 0.340 0.340
6/5/2000 6/2/2000 0.340 0.350 0.350 0.350 0.350 0.350
6/6/2000 6/5/2000 0.350 0.350 0.350 0.350 0.350 0.350
6/7/2000 6/6/2000 0.350 0.340 0.340 0.340 0.340 0.340
6/8/2000 6/7/2000 0.340 0.340 0.340 0.340 0.340 0.340
6/9/2000 6/8/2000 0.340 0.350 0.350 0.350 0.350 0.350
6/12/2000 6/9/2000 0.350 0.350 0.350 0.350 0.350 0.350
6/13/2000 6/12/2000 0.350 0.340 0.350 0.350 0.340 0.340
6/14/2000 6/13/2000 0.340 0.330 0.340 0.340 0.330 0.330
6/15/2000 6/14/2000 0.330 0.330 0.330 0.330 0.330 0.330
6/16/2000 6/15/2000 0.330 0.330 0.330 0.330 0.330 0.330
6/19/2000 6/16/2000 0.330 0.330 0.330 0.330 0.330 0.330
6/20/2000 6/19/2000 0.330 0.330 0.330 0.330 0.330 0.330
6/21/2000 6/20/2000 0.330 0.340 0.340 0.340 0.340 0.340
6/22/2000 6/21/2000 0.340 0.330 0.330 0.330 0.330 0.330
6/23/2000 6/22/2000 0.330 0.320 0.320 0.320 0.320 0.320
6/26/2000 6/23/2000 0.320 0.320 0.320 0.320 0.320 0.320
6/27/2000 6/26/2000 0.320 0.310 0.310 0.310 0.310 0.310
6/28/2000 6/27/2000 0.310 0.310 0.310 0.310 0.310 0.310
6/30/2000 6/28/2000 0.310 0.310 0.310 0.310 0.310 0.310
7/3/2000 6/30/2000 0.310 0.310 0.310 0.310 0.310 0.310
7/4/2000 7/3/2000 0.310 0.310 0.310 0.310 0.310 0.310
7/5/2000 7/4/2000 0.310 0.310 0.310 0.310 0.310 0.310
7/6/2000 7/5/2000 0.310 0.310 0.310 0.310 0.310 0.310
7/7/2000 7/6/2000 0.310 0.310 0.310 0.310 0.310 0.310
7/10/2000 7/7/2000 0.310 0.310 0.310 0.310 0.310 0.310
7/11/2000 7/10/2000 0.310 0.310 0.310 0.310 0.310 0.310
7/12/2000 7/11/2000 0.310 0.300 0.300 0.300 0.300 0.300
7/13/2000 7/12/2000 0.300 0.300 0.300 0.300 0.300 0.300
7/14/2000 7/13/2000 0.300 0.300 0.300 0.300 0.300 0.300
7/17/2000 7/14/2000 0.300 0.300 0.300 0.300 0.300 0.300
7/18/2000 7/17/2000 0.300 0.300 0.300 0.300 0.300 0.300
7/19/2000 7/18/2000 0.300 0.300 0.300 0.300 0.300 0.300
7/20/2000 7/19/2000 0.300 0.290 0.300 0.300 0.290 0.290
7/21/2000 7/20/2000 0.290 0.290 0.290 0.290 0.290 0.290
7/24/2000 7/21/2000 0.290 0.290 0.290 0.290 0.290 0.290
7/25/2000 7/24/2000 0.290 0.290 0.290 0.290 0.290 0.290
7/26/2000 7/25/2000 0.290 0.310 0.310 0.310 0.310 0.310
7/27/2000 7/26/2000 0.310 0.320 0.320 0.320 0.320 0.320
7/28/2000 7/26/2000 0.310 0.320 0.320 0.320 0.320 0.320
7/31/2000 7/27/2000 0.320 0.320 0.330 0.330 0.320 0.320
8/1/2000 7/31/2000 0.320 0.310 0.310 0.310 0.310 0.310
8/2/2000 8/1/2000 0.310 0.310 0.310 0.310 0.310 0.310
8/3/2000 8/2/2000 0.310 0.300 0.300 0.300 0.300 0.300
8/4/2000 8/3/2000 0.300 0.300 0.300 0.300 0.300 0.300
8/7/2000 8/4/2000 0.300 0.310 0.310 0.310 0.310 0.310
8/8/2000 8/7/2000 0.310 0.310 0.310 0.310 0.310 0.310
8/9/2000 8/8/2000 0.310 0.310 0.310 0.310 0.310 0.310
8/10/2000 8/9/2000 0.310 0.320 0.310 0.320 0.310 0.320
8/11/2000 8/10/2000 0.320 0.350 0.330 0.350 0.330 0.340
8/14/2000 8/11/2000 0.350 0.360 0.350 0.360 0.350 0.360
8/15/2000 8/14/2000 0.360 0.380 0.380 0.380 0.380 0.380
8/16/2000 8/15/2000 0.380 0.360 0.380 0.380 0.360 0.370
8/17/2000 8/16/2000 0.360 0.350 0.360 0.360 0.350 0.360
8/18/2000 8/17/2000 0.350 0.350 0.350 0.350 0.350 0.350
8/21/2000 8/18/2000 0.350 0.360 0.360 0.360 0.360 0.360
8/22/2000 8/21/2000 0.360 0.350 0.350 0.350 0.350 0.350
8/23/2000 8/22/2000 0.350 0.350 0.350 0.350 0.350 0.350
8/24/2000 8/23/2000 0.350 0.340 0.340 0.340 0.330 0.340
8/25/2000 8/24/2000 0.340 0.350 0.350 0.350 0.350 0.350
8/28/2000 8/25/2000 0.350 0.340 0.340 0.340 0.340 0.340
8/31/2000 8/28/2000 0.340 0.350 0.350 0.350 0.350 0.350
9/1/2000 8/31/2000 0.350 0.360 0.370 0.370 0.360 0.360
9/4/2000 9/1/2000 0.360 0.360 0.360 0.360 0.360 0.360
9/5/2000 9/4/2000 0.360 0.350 0.370 0.370 0.350 0.360
9/6/2000 9/5/2000 0.350 0.350 0.350 0.350 0.350 0.350
9/7/2000 9/6/2000 0.350 0.350 0.350 0.350 0.350 0.350
9/8/2000 9/7/2000 0.350 0.340 0.340 0.340 0.340 0.340
9/12/2000 9/8/2000 0.340 0.330 0.340 0.340 0.330 0.330
9/13/2000 9/12/2000 0.330 0.340 0.340 0.340 0.340 0.340
9/14/2000 9/13/2000 0.340 0.330 0.330 0.330 0.330 0.330
9/15/2000 9/14/2000 0.330 0.320 0.320 0.320 0.320 0.320
9/18/2000 9/15/2000 0.320 0.290 0.280 0.300 0.280 0.280
9/19/2000 9/18/2000 0.290 0.300 0.300 0.300 0.300 0.300
9/20/2000 9/19/2000 0.300 0.310 0.300 0.310 0.300 0.300
9/21/2000 9/20/2000 0.310 0.320 0.320 0.320 0.320 0.320
 9/22/2000 9/21/2000 0.320 0.310 0.310 0.310 0.310 0.310
9/25/2000 9/22/2000 0.310 0.310 0.310 0.310 0.310 0.310
9/26/2000 9/25/2000 0.310 0.300 0.310 0.310 0.300 0.300
9/27/2000 9/26/2000 0.300 0.310 0.300 0.310 0.300 0.310
9/28/2000 9/27/2000 0.310 0.290 0.300 0.300 0.290 0.300
9/29/2000 9/28/2000 0.290 0.300 0.300 0.300 0.300 0.300
10/2/2000 9/29/2000 0.300 0.300 0.300 0.300 0.300 0.300
10/3/2000 10/2/2000 0.300 0.290 0.290 0.290 0.290 0.290
10/4/2000 10/3/2000 0.290 0.300 0.300 0.300 0.300 0.300
10/6/2000 10/4/2000 0.300 0.290 0.300 0.300 0.290 0.290
10/9/2000 10/6/2000 0.290 0.290 0.290 0.290 0.290 0.290
10/10/2000 10/9/2000 0.290 0.290 0.290 0.290 0.290 0.290
10/11/2000 10/10/2000 0.290 0.290 0.290 0.290 0.290 0.290
10/12/2000 10/11/2000 0.290 0.290 0.290 0.290 0.290 0.290
10/16/2000 10/12/2000 0.290 0.290 0.290 0.290 0.290 0.290
10/17/2000 10/16/2000 0.290 0.280 0.290 0.290 0.280 0.280
10/18/2000 10/17/2000 0.280 0.290 0.290 0.290 0.290 0.290
10/19/2000 10/18/2000 0.290 0.300 0.300 0.300 0.300 0.300
10/20/2000 10/19/2000 0.300 0.300 0.300 0.300 0.300 0.300
10/24/2000 10/20/2000 0.300 0.290 0.290 0.290 0.290 0.290
10/25/2000 10/24/2000 0.290 0.290 0.290 0.290 0.290 0.290
10/26/2000 10/25/2000 0.290 0.300 0.290 0.300 0.290 0.290
10/27/2000 10/26/2000 0.300 0.290 0.290 0.290 0.290 0.290
10/30/2000 10/27/2000 0.290 0.290 0.290 0.290 0.290 0.290
11/2/2000 10/30/2000 0.290 0.300 0.290 0.300 0.290 0.300
11/3/2000 11/2/2000 0.300 0.300 0.300 0.300 0.300 0.300
11/6/2000 11/3/2000 0.300 0.300 0.300 0.300 0.300 0.300
11/7/2000 11/6/2000 0.300 0.300 0.300 0.300 0.300 0.300
11/8/2000 11/7/2000 0.300 0.310 0.310 0.310 0.310 0.310
11/9/2000 11/8/2000 0.310 0.300 0.310 0.310 0.300 0.300
11/10/2000 11/9/2000 0.300 0.300 0.300 0.300 0.300 0.300
11/13/2000 11/10/2000 0.300 0.290 0.300 0.300 0.290 0.300
11/14/2000 11/13/2000 0.290 0.300 0.300 0.300 0.300 0.300
11/17/2000 11/14/2000 0.300 0.300 0.300 0.300 0.300 0.300
11/20/2000 11/17/2000 0.300 0.290 0.290 0.290 0.290 0.290
11/21/2000 11/20/2000 0.290 0.310 0.300 0.310 0.300 0.300
11/22/2000 11/21/2000 0.310 0.300 0.300 0.300 0.300 0.300
11/23/2000 11/22/2000 0.300 0.290 0.290 0.290 0.290 0.290
11/24/2000 11/23/2000 0.290 0.290 0.290 0.290 0.290 0.290
11/27/2000 11/24/2000 0.290 0.300 0.300 0.300 0.300 0.300
11/30/2000 11/27/2000 0.300 0.290 0.290 0.290 0.290 0.290
12/4/2000 11/30/2000 0.290 0.290 0.290 0.290 0.290 0.290
12/7/2000 12/4/2000 0.290 0.290 0.290 0.290 0.290 0.290
12/8/2000 12/4/2000 0.290 0.290 0.290 0.290 0.290 0.290
12/13/2000 12/7/2000 0.290 0.290 0.290 0.290 0.290 0.290
12/18/2000 12/13/2000 0.290 0.290 0.290 0.290 0.290 0.290
12/19/2000 12/18/2000 0.290 0.290 0.290 0.290 0.290 0.290
12/21/2000 12/19/2000 0.290 0.280 0.280 0.280 0.280 0.280
12/22/2000 12/21/2000 0.280 0.280 0.280 0.280 0.280 0.280
12/25/2000 12/21/2000 0.280 0.280 0.280 0.280 0.280 0.280
12/28/2000 12/22/2000 0.280 0.290 0.290 0.290 0.290 0.290
12/29/2000 12/22/2000 0.280 0.290 0.290 0.290 0.290 0.290
1/4/2001 12/28/2000 0.290 0.290 0.290 0.290 0.290 0.290
1/8/2001 1/4/2001 0.290 0.290 0.290 0.290 0.290 0.290
1/10/2001 1/8/2001 0.290 0.300 0.300 0.300 0.300 0.300
1/11/2001 1/10/2001 0.300 0.310 0.310 0.310 0.310 0.310
1/15/2001 1/11/2001 0.310 0.310 0.310 0.310 0.310 0.310
1/24/2001 1/15/2001 0.310 0.310 0.300 0.310 0.300 0.300
1/25/2001 1/24/2001 0.310 0.300 0.300 0.300 0.300 0.300
1/26/2001 1/25/2001 0.300 0.300 0.300 0.300 0.300 0.300
2/6/2001 1/26/2001 0.300 0.310 0.310 0.310 0.310 0.310
2/7/2001 2/6/2001 0.310 0.300 0.300 0.300 0.300 0.300
2/12/2001 2/7/2001 0.300 0.330 0.320 0.330 0.320 0.330
2/13/2001 2/12/2001 0.330 0.320 0.320 0.320 0.320 0.320
2/14/2001 2/13/2001 0.320 0.340 0.320 0.340 0.320 0.330
2/15/2001 2/14/2001 0.340 0.350 0.340 0.350 0.340 0.340
2/16/2001 2/15/2001 0.350 0.360 0.350 0.360 0.350 0.350
2/20/2001 2/16/2001 0.360 0.360 0.370 0.370 0.360 0.360
2/21/2001 2/20/2001 0.360 0.370 0.360 0.370 0.360 0.370
2/22/2001 2/21/2001 0.370 0.360 0.360 0.360 0.360 0.360
2/23/2001 2/22/2001 0.360 0.350 0.350 0.350 0.350 0.350
2/26/2001 2/23/2001 0.350 0.340 0.340 0.340 0.340 0.340
2/28/2001 2/26/2001 0.340 0.350 0.350 0.350 0.350 0.350
3/2/2001 2/28/2001 0.350 0.350 0.350 0.350 0.350 0.350
3/8/2001 3/2/2001 0.350 0.340 0.340 0.340 0.340 0.340
3/9/2001 3/8/2001 0.340 0.330 0.330 0.330 0.330 0.330
3/22/2001 3/20/2001 0.330 0.340 0.340 0.340 0.340 0.340
3/23/2001 3/22/2001 0.340 0.340 0.340 0.340 0.340 0.340
3/29/2001 3/23/2001 0.340 0.360 0.350 0.360 0.350 0.360
4/2/2001 3/29/2001 0.360 0.360 0.360 0.360 0.360 0.360
4/3/2001 4/2/2001 0.360 0.370 0.370 0.370 0.370 0.370
4/4/2001 4/3/2001 0.370 0.360 0.360 0.360 0.360 0.360
4/19/2001 4/4/2001 0.360 0.340 0.340 0.340 0.340 0.340
4/23/2001 4/19/2001 0.340 0.320 0.320 0.320 0.320 0.320
4/24/2001 4/23/2001 0.320 0.320 0.320 0.320 0.320 0.320
4/26/2001 4/24/2001 0.320 0.330 0.330 0.330 0.330 0.330
4/27/2001 4/26/2001 0.330 0.330 0.330 0.330 0.330 0.330
5/3/2001 4/27/2001 0.330 0.330 0.330 0.330 0.330 0.330
5/4/2001 5/3/2001 0.330 0.330 0.330 0.330 0.330 0.330
5/10/2001 5/4/2001 0.330 0.360 0.360 0.360 0.360 0.350
5/11/2001 5/10/2001 0.360 0.360 0.360 0.360 0.360 0.360
5/14/2001 5/11/2001 0.360 0.360 0.360 0.360 0.360 0.360
5/15/2001 5/14/2001 0.360 0.360 0.360 0.360 0.360 0.360
5/18/2001 5/15/2001 0.360 0.350 0.350 0.350 0.350 0.350
5/25/2001 5/18/2001 0.350 0.370 0.370 0.370 0.370 0.370
5/30/2001 5/25/2001 0.370 0.350 0.370 0.370 0.350 0.350
5/31/2001 5/30/2001 0.350 0.350 0.350 0.350 0.350 0.350
6/4/2001 5/31/2001 0.350 0.380 0.380 0.380 0.380 0.380
6/5/2001 6/4/2001 0.380 0.400 0.390 0.400 0.390 0.400
6/6/2001 6/5/2001 0.400 0.390 0.390 0.390 0.390 0.390
6/7/2001 6/6/2001 0.390 0.400 0.400 0.400 0.400 0.400
6/8/2001 6/7/2001 0.400 0.430 0.410 0.430 0.410 0.430
6/11/2001 6/8/2001 0.430 0.450 0.430 0.450 0.430 0.440
6/12/2001 6/11/2001 0.450 0.440 0.450 0.450 0.440 0.440
6/13/2001 6/12/2001 0.440 0.450 0.450 0.450 0.450 0.450
6/14/2001 6/13/2001 0.450 0.440 0.440 0.440 0.440 0.440
6/15/2001 6/14/2001 0.440 0.430 0.430 0.430 0.430 0.430
6/18/2001 6/15/2001 0.430 0.420 0.420 0.420 0.420 0.420
6/19/2001 6/18/2001 0.420 0.420 0.450 0.450 0.420 0.430
6/20/2001 6/19/2001 0.420 0.400 0.400 0.400 0.400 0.400
6/21/2001 6/20/2001 0.400 0.390 0.390 0.390 0.390 0.390
6/22/2001 6/21/2001 0.390 0.390 0.380 0.390 0.380 0.380
6/26/2001 6/22/2001 0.390 0.370 0.370 0.370 0.370 0.370
6/27/2001 6/26/2001 0.370 0.380 0.390 0.390 0.380 0.390
6/28/2001 6/27/2001 0.380 0.400 0.400 0.400 0.400 0.400
7/2/2001 6/28/2001 0.400 0.400 0.400 0.400 0.400 0.400
7/3/2001 7/2/2001 0.400 0.390 0.390 0.390 0.390 0.390
7/4/2001 7/3/2001 0.390 0.390 0.390 0.390 0.390 0.390
7/5/2001 7/4/2001 0.390 0.400 0.390 0.400 0.390 0.400
7/6/2001 7/5/2001 0.400 0.410 0.410 0.410 0.410 0.410
7/9/2001 7/6/2001 0.410 0.420 0.410 0.420 0.410 0.410
7/10/2001 7/9/2001 0.420 0.420 0.410 0.420 0.410 0.410
7/11/2001 7/10/2001 0.420 0.430 0.430 0.430 0.430 0.430
7/12/2001 7/11/2001 0.430 0.430 0.440 0.440 0.430 0.430
7/13/2001 7/12/2001 0.430 0.440 0.440 0.440 0.440 0.440
7/16/2001 7/13/2001 0.440 0.450 0.450 0.450 0.450 0.450
7/17/2001 7/16/2001 0.450 0.450 0.450 0.450 0.450 0.450
7/18/2001 7/17/2001 0.450 0.440 0.440 0.440 0.440 0.440
7/19/2001 7/18/2001 0.440 0.450 0.450 0.450 0.450 0.450
7/20/2001 7/19/2001 0.450 0.450 0.450 0.450 0.450 0.450
7/23/2001 7/20/2001 0.450 0.450 0.450 0.450 0.450 0.450
7/24/2001 7/23/2001 0.450 0.430 0.440 0.440 0.430 0.440
7/25/2001 7/24/2001 0.430 0.430 0.430 0.430 0.430 0.430
7/26/2001 7/25/2001 0.430 0.440 0.440 0.440 0.440 0.440
7/27/2001 7/26/2001 0.440 0.430 0.420 0.430 0.420 0.430
7/31/2001 7/27/2001 0.430 0.430 0.430 0.430 0.430 0.430
8/1/2001 7/31/2001 0.430 0.440 0.440 0.440 0.440 0.440
8/2/2001 8/1/2001 0.440 0.440 0.440 0.440 0.440 0.440
8/3/2001 8/2/2001 0.440 0.460 0.450 0.460 0.450 0.450
8/6/2001 8/3/2001 0.460 0.470 0.460 0.470 0.460 0.460
8/7/2001 8/6/2001 0.470 0.450 0.470 0.470 0.450 0.460
8/8/2001 8/7/2001 0.450 0.440 0.440 0.440 0.440 0.440
8/9/2001 8/8/2001 0.440 0.430 0.430 0.430 0.430 0.430
8/10/2001 8/9/2001 0.430 0.430 0.430 0.430 0.430 0.430
8/13/2001 8/10/2001 0.430 0.450 0.450 0.450 0.450 0.450
8/14/2001 8/13/2001 0.450 0.450 0.450 0.450 0.450 0.450
8/16/2001 8/15/2001 0.450 0.450 0.450 0.450 0.450 0.450
8/17/2001 8/16/2001 0.450 0.460 0.450 0.460 0.450 0.460
8/20/2001 8/17/2001 0.460 0.460 0.460 0.460 0.460 0.460
8/21/2001 8/20/2001 0.460 0.460 0.460 0.460 0.460 0.460
8/22/2001 8/21/2001 0.460 0.450 0.460 0.460 0.450 0.450
8/23/2001 8/22/2001 0.450 0.460 0.460 0.460 0.460 0.460
8/27/2001 8/23/2001 0.460 0.450 0.450 0.450 0.450 0.450
8/28/2001 8/27/2001 0.450 0.440 0.440 0.440 0.440 0.440
8/29/2001 8/28/2001 0.440 0.430 0.430 0.430 0.430 0.430
8/31/2001 8/29/2001 0.430 0.410 0.430 0.430 0.410 0.420
9/3/2001 8/31/2001 0.410 0.390 0.410 0.410 0.390 0.400
9/4/2001 9/3/2001 0.390 0.400 0.390 0.400 0.390 0.390
9/5/2001 9/4/2001 0.400 0.410 0.410 0.410 0.410 0.410
9/6/2001 9/5/2001 0.410 0.390 0.400 0.400 0.390 0.390
9/7/2001 9/6/2001 0.390 0.380 0.380 0.380 0.370 0.380
9/10/2001 9/7/2001 0.380 0.390 0.390 0.390 0.390 0.390
9/11/2001 9/10/2001 0.390 0.360 0.370 0.370 0.360 0.360
9/12/2001 9/11/2001 0.360 0.360 0.360 0.360 0.360 0.360
9/14/2001 9/12/2001 0.360 0.360 0.360 0.360 0.360 0.360
9/18/2001 9/14/2001 0.360 0.340 0.350 0.350 0.340 0.350
9/20/2001 9/19/2001 0.320 0.320 0.320 0.320 0.320 0.320
9/24/2001 9/20/2001 0.320 0.320 0.320 0.320 0.320 0.320
9/25/2001 9/24/2001 0.320 0.330 0.330 0.330 0.330 0.330
9/26/2001 9/25/2001 0.330 0.320 0.320 0.320 0.320 0.320
9/27/2001 9/26/2001 0.320 0.310 0.310 0.310 0.310 0.310
9/28/2001 9/27/2001 0.310 0.340 0.330 0.340 0.330 0.330
10/1/2001 9/28/2001 0.340 0.360 0.360 0.360 0.360 0.360
10/3/2001 10/1/2001 0.360 0.350 0.350 0.350 0.350 0.350
10/4/2001 10/3/2001 0.350 0.340 0.340 0.340 0.340 0.340
10/9/2001 10/4/2001 0.340 0.320 0.320 0.320 0.320 0.320
10/11/2001 10/9/2001 0.320 0.340 0.340 0.340 0.340 0.340
10/16/2001 10/11/2001 0.340 0.320 0.320 0.320 0.320 0.320
10/19/2001 10/16/2001 0.320 0.310 0.310 0.310 0.310 0.310
10/22/2001 10/19/2001 0.310 0.310 0.310 0.310 0.310 0.310
10/23/2001 10/22/2001 0.310 0.320 0.320 0.320 0.320 0.320
10/24/2001 10/23/2001 0.320 0.330 0.330 0.330 0.330 0.330
10/26/2001 10/24/2001 0.330 0.320 0.320 0.320 0.320 0.320
10/31/2001 10/26/2001 0.320 0.330 0.330 0.330 0.330 0.330
11/8/2001 10/31/2001 0.330 0.350 0.350 0.350 0.350 0.350
11/14/2001 11/8/2001 0.350 0.330 0.340 0.340 0.330 0.340
11/15/2001 11/14/2001 0.330 0.320 0.320 0.320 0.320 0.320
11/20/2001 11/15/2001 0.320 0.320 0.320 0.320 0.320 0.320
11/21/2001 11/20/2001 0.320 0.310 0.310 0.310 0.310 0.310
11/22/2001 11/21/2001 0.310 0.310 0.310 0.310 0.310 0.310
11/27/2001 11/22/2001 0.310 0.320 0.320 0.320 0.320 0.320
11/28/2001 11/27/2001 0.320 0.310 0.310 0.310 0.310 0.310
11/30/2001 11/28/2001 0.310 0.330 0.330 0.330 0.330 0.330
12/3/2001 11/30/2001 0.330 0.330 0.330 0.330 0.330 0.330
12/5/2001 12/3/2001 0.330 0.330 0.330 0.330 0.330 0.330
12/6/2001 12/5/2001 0.330 0.330 0.330 0.330 0.330 0.330
12/12/2001 12/6/2001 0.330 0.320 0.320 0.320 0.320 0.320
12/14/2001 12/12/2001 0.320 0.330 0.330 0.330 0.330 0.330
12/19/2001 12/14/2001 0.330 0.320 0.320 0.320 0.320 0.320
12/20/2001 12/19/2001 0.320 0.320 0.320 0.320 0.320 0.320
12/21/2001 12/20/2001 0.320 0.320 0.320 0.320 0.320 0.320
12/26/2001 12/21/2001 0.320 0.320 0.320 0.320 0.320 0.320
12/27/2001 12/26/2001 0.320 0.320 0.320 0.320 0.320 0.320
12/28/2001 12/27/2001 0.320 0.320 0.320 0.320 0.320 0.320
1/3/2002 12/28/2001 0.320 0.350 0.330 0.350 0.330 0.340
1/4/2002 1/3/2002 0.350 0.370 0.360 0.370 0.360 0.370
1/10/2002 1/4/2002 0.370 0.400 0.400 0.400 0.400 0.400
1/11/2002 1/10/2002 0.400 0.440 0.430 0.440 0.420 0.430
1/14/2002 1/11/2002 0.440 0.440 0.440 0.440 0.440 0.440
1/16/2002 1/14/2002 0.440 0.440 0.440 0.440 0.440 0.440
1/17/2002 1/16/2002 0.440 0.430 0.430 0.430 0.430 0.430
1/18/2002 1/17/2002 0.430 0.430 0.430 0.430 0.430 0.430
1/23/2002 1/18/2002 0.430 0.450 0.450 0.450 0.450 0.450
1/24/2002 1/23/2002 0.450 0.470 0.470 0.470 0.470 0.470
1/25/2002 1/24/2002 0.470 0.460 0.460 0.460 0.460 0.460
1/28/2002 1/25/2002 0.460 0.460 0.460 0.460 0.460 0.460
1/30/2002 1/28/2002 0.460 0.440 0.450 0.450 0.440 0.450
1/31/2002 1/30/2002 0.440 0.430 0.430 0.430 0.430 0.430
2/4/2002 1/31/2002 0.430 0.440 0.440 0.440 0.440 0.440
2/5/2002 2/4/2002 0.440 0.450 0.450 0.450 0.450 0.450
2/6/2002 2/5/2002 0.450 0.440 0.450 0.450 0.440 0.450
2/7/2002 2/6/2002 0.440 0.450 0.450 0.450 0.450 0.450
2/11/2002 2/7/2002 0.450 0.450 0.450 0.450 0.450 0.450
2/13/2002 2/11/2002 0.450 0.450 0.450 0.450 0.450 0.450
2/15/2002 2/13/2002 0.450 0.510 0.480 0.520 0.480 0.510
2/18/2002 2/15/2002 0.510 0.560 0.530 0.560 0.530 0.540
2/19/2002 2/18/2002 0.560 0.560 0.550 0.560 0.550 0.560
2/20/2002 2/19/2002 0.560 0.540 0.560 0.560 0.540 0.550
2/21/2002 2/20/2002 0.540 0.560 0.540 0.560 0.540 0.550
2/22/2002 2/21/2002 0.560 0.560 0.560 0.560 0.560 0.560
2/25/2002 2/22/2002 0.560 0.550 0.560 0.560 0.550 0.550
2/26/2002 2/25/2002 0.550 0.560 0.560 0.560 0.560 0.560
2/27/2002 2/26/2002 0.560 0.560 0.560 0.560 0.560 0.560
2/28/2002 2/27/2002 0.560 0.570 0.570 0.590 0.570 0.580
3/1/2002 2/28/2002 0.570 0.570 0.570 0.580 0.570 0.570
3/4/2002 3/1/2002 0.570 0.570 0.570 0.570 0.570 0.570
3/5/2002 3/4/2002 0.570 0.570 0.570 0.570 0.570 0.570
3/6/2002 3/5/2002 0.570 0.560 0.560 0.560 0.560 0.560
3/8/2002 3/7/2002 0.540 0.530 0.550 0.550 0.530 0.540
3/11/2002 3/8/2002 0.530 0.530 0.530 0.530 0.530 0.530
3/12/2002 3/11/2002 0.530 0.520 0.520 0.520 0.520 0.520
3/13/2002 3/12/2002 0.520 0.520 0.520 0.520 0.520 0.520
3/14/2002 3/13/2002 0.520 0.540 0.530 0.540 0.530 0.540
3/15/2002 3/14/2002 0.540 0.550 0.550 0.550 0.550 0.550
3/18/2002 3/15/2002 0.550 0.560 0.560 0.560 0.560 0.560
3/19/2002 3/18/2002 0.560 0.580 0.560 0.580 0.560 0.570
3/20/2002 3/19/2002 0.580 0.570 0.570 0.570 0.570 0.570
3/21/2002 3/20/2002 0.570 0.560 0.560 0.560 0.560 0.560
3/22/2002 3/21/2002 0.560 0.510 0.530 0.530 0.510 0.510
3/25/2002 3/22/2002 0.510 0.520 0.510 0.520 0.510 0.520
3/26/2002 3/25/2002 0.520 0.510 0.510 0.510 0.510 0.510
3/27/2002 3/26/2002 0.510 0.510 0.510 0.510 0.510 0.510
4/1/2002 3/27/2002 0.510 0.500 0.500 0.500 0.500 0.500
4/2/2002 4/1/2002 0.500 0.500 0.500 0.510 0.500 0.500
4/3/2002 4/2/2002 0.500 0.520 0.520 0.520 0.520 0.520
4/4/2002 4/3/2002 0.520 0.520 0.510 0.520 0.510 0.520
4/5/2002 4/4/2002 0.520 0.520 0.520 0.520 0.520 0.520
4/8/2002 4/5/2002 0.520 0.510 0.520 0.520 0.510 0.510
4/9/2002 4/8/2002 0.510 0.510 0.510 0.510 0.510 0.510
4/10/2002 4/9/2002 0.510 0.520 0.510 0.520 0.510 0.520
4/11/2002 4/10/2002 0.520 0.510 0.510 0.510 0.510 0.510
4/12/2002 4/11/2002 0.510 0.500 0.500 0.500 0.500 0.500
4/17/2002 4/12/2002 0.500 0.490 0.490 0.490 0.490 0.490
4/19/2002 4/17/2002 0.490 0.480 0.470 0.480 0.470 0.480
4/22/2002 4/19/2002 0.480 0.480 0.480 0.480 0.480 0.480
4/24/2002 4/22/2002 0.480 0.470 0.470 0.470 0.470 0.470
4/26/2002 4/24/2002 0.470 0.500 0.490 0.500 0.470 0.480
4/29/2002 4/26/2002 0.500 0.520 0.520 0.520 0.510 0.520
4/30/2002 4/29/2002 0.520 0.530 0.530 0.530 0.530 0.530
5/2/2002 4/30/2002 0.530 0.530 0.530 0.530 0.530 0.530
 5/3/2002 5/2/2002 0.530 0.500 0.510 0.510 0.500 0.500
5/6/2002 5/3/2002 0.500 0.500 0.500 0.500 0.500 0.500
5/7/2002 5/6/2002 0.500 0.490 0.500 0.500 0.480 0.480
5/8/2002 5/7/2002 0.490 0.480 0.480 0.480 0.480 0.480
5/9/2002 5/8/2002 0.480 0.480 0.480 0.480 0.480 0.480
5/10/2002 5/9/2002 0.480 0.470 0.480 0.480 0.470 0.480
5/13/2002 5/10/2002 0.470 0.480 0.480 0.480 0.480 0.480
5/15/2002 5/13/2002 0.480 0.480 0.480 0.480 0.480 0.480
5/17/2002 5/15/2002 0.480 0.480 0.480 0.480 0.480 0.480
5/21/2002 5/17/2002 0.480 0.490 0.480 0.490 0.490 0.490
5/22/2002 5/21/2002 0.490 0.490 0.490 0.490 0.490 0.490
5/24/2002 5/22/2002 0.490 0.500 0.500 0.500 0.500 0.500
5/28/2002 5/24/2002 0.500 0.500 0.500 0.500 0.500 0.500
5/30/2002 5/28/2002 0.500 0.510 0.510 0.510 0.510 0.510
5/31/2002 5/30/2002 0.510 0.510 0.510 0.510 0.510 0.510
6/3/2002 5/31/2002 0.510 0.460 0.460 0.460 0.460 0.460
6/5/2002 6/3/2002 0.460 0.460 0.460 0.460 0.460 0.460
6/7/2002 6/5/2002 0.460 0.460 0.460 0.460 0.460 0.460
6/10/2002 6/7/2002 0.460 0.470 0.470 0.470 0.470 0.470
6/12/2002 6/11/2002 0.470 0.460 0.470 0.470 0.460 0.470
6/13/2002 6/12/2002 0.460 0.460 0.470 0.470 0.460 0.460
6/14/2002 6/13/2002 0.460 0.470 0.470 0.470 0.470 0.470
6/17/2002 6/14/2002 0.470 0.470 0.470 0.470 0.470 0.470
6/18/2002 6/17/2002 0.470 0.470 0.470 0.470 0.470 0.470
6/19/2002 6/18/2002 0.470 0.470 0.470 0.470 0.460 0.460
6/21/2002 6/19/2002 0.470 0.450 0.450 0.450 0.450 0.450
6/24/2002 6/21/2002 0.450 0.440 0.440 0.440 0.440 0.440
6/26/2002 6/24/2002 0.440 0.440 0.440 0.440 0.440 0.440
6/28/2002 6/26/2002 0.440 0.430 0.440 0.440 0.430 0.440
7/1/2002 6/28/2002 0.430 0.440 0.430 0.440 0.430 0.430
7/2/2002 7/1/2002 0.440 0.440 0.440 0.440 0.440 0.440
7/3/2002 7/2/2002 0.440 0.440 0.440 0.440 0.440 0.440
7/5/2002 7/3/2002 0.440 0.440 0.440 0.440 0.440 0.440
7/9/2002 7/5/2002 0.440 0.440 0.440 0.440 0.440 0.440
7/10/2002 7/9/2002 0.440 0.440 0.440 0.440 0.440 0.440
7/11/2002 7/10/2002 0.440 0.440 0.440 0.440 0.440 0.440
7/12/2002 7/11/2002 0.440 0.440 0.440 0.440 0.440 0.440
7/15/2002 7/12/2002 0.440 0.440 0.440 0.440 0.440 0.440
7/16/2002 7/15/2002 0.440 0.450 0.450 0.450 0.450 0.450
7/17/2002 7/16/2002 0.450 0.450 0.440 0.450 0.440 0.450
7/18/2002 7/17/2002 0.450 0.470 0.470 0.470 0.470 0.470
7/19/2002 7/18/2002 0.470 0.460 0.460 0.460 0.460 0.460
7/22/2002 7/19/2002 0.460 0.480 0.490 0.490 0.480 0.490
7/23/2002 7/22/2002 0.480 0.460 0.470 0.470 0.460 0.460
7/24/2002 7/23/2002 0.460 0.450 0.470 0.470 0.450 0.460
7/26/2002 7/24/2002 0.450 0.470 0.460 0.480 0.460 0.470
7/31/2002 7/26/2002 0.470 0.460 0.460 0.460 0.460 0.460
8/2/2002 7/31/2002 7/31/2002 7/26/2002 0.470 0.460 0.460 0.460
8/6/2002 8/2/2002 0.460 0.450 0.450 0.450 0.450 0.450
8/8/2002 8/6/2002 0.450 0.450 0.450 0.450 0.450 0.450
8/12/2002 8/8/2002 0.450 0.450 0.450 0.450 0.450 0.450
8/13/2002 8/12/2002 0.450 0.440 0.440 0.440 0.440 0.440
8/14/2002 8/13/2002 0.440 0.440 0.440 0.440 0.440 0.440
8/15/2002 8/14/2002 0.440 0.450 0.440 0.450 0.440 0.440
8/19/2002 8/15/2002 0.450 0.440 0.440 0.440 0.440 0.440
8/20/2002 8/19/2002 0.440 0.430 0.440 0.440 0.430 0.430
8/21/2002 8/20/2002 0.430 0.440 0.440 0.440 0.440 0.440
8/22/2002 8/21/2002 0.440 0.430 0.430 0.430 0.430 0.430
8/23/2002 8/22/2002 0.430 0.430 0.430 0.430 0.430 0.430
8/26/2002 8/23/2002 0.430 0.430 0.430 0.430 0.430 0.430
8/27/2002 8/26/2002 0.430 0.430 0.430 0.430 0.430 0.430
8/28/2002 8/27/2002 0.430 0.430 0.430 0.430 0.430 0.430
9/2/2002 8/28/2002 0.430 0.420 0.430 0.430 0.420 0.430
9/3/2002 9/2/2002 0.420 0.440 0.430 0.440 0.430 0.440
9/4/2002 9/3/2002 0.440 0.430 0.430 0.430 0.430 0.430
9/6/2002 9/4/2002 0.430 0.430 0.430 0.430 0.430 0.430
9/9/2002 9/6/2002 0.430 0.420 0.420 0.420 0.420 0.420
9/10/2002 9/9/2002 0.420 0.420 0.420 0.420 0.420 0.420
9/11/2002 9/10/2002 0.420 0.430 0.430 0.430 0.430 0.440
9/13/2002 9/11/2002 0.430 0.440 0.440 0.440 0.440 0.440
9/16/2002 9/13/2002 0.440 0.440 0.440 0.440 0.440 0.440
9/17/2002 9/16/2002 0.440 0.440 0.440 0.440 0.440 0.440
9/19/2002 9/17/2002 0.440 0.430 0.430 0.430 0.430 0.430
9/20/2002 9/19/2002 0.430 0.420 0.420 0.420 0.420 0.420
9/23/2002 9/20/2002 0.420 0.420 0.420 0.420 0.420 0.420
9/26/2002 9/23/2002 0.420 0.420 0.420 0.420 0.420 0.420
9/27/2002 9/26/2002 0.420 0.420 0.420 0.420 0.420 0.420
10/1/2002 9/27/2002 0.420 0.450 0.440 0.450 0.440 0.450
10/10/2002 10/1/2002 0.450 0.440 0.440 0.440 0.440 0.440
10/14/2002 10/10/2002 0.440 0.430 0.430 0.440 0.430 0.430
10/15/2002 10/14/2002 0.430 0.440 0.440 0.440 0.440 0.440
10/17/2002 10/15/2002 0.440 0.440 0.440 0.440 0.440 0.440
10/18/2002 10/17/2002 0.440 0.430 0.430 0.430 0.430 0.430
10/21/2002 10/18/2002 0.430 0.440 0.440 0.440 0.440 0.440
10/23/2002 10/21/2002 0.440 0.440 0.440 0.440 0.440 0.440
10/28/2002 10/23/2002 0.440 0.450 0.450 0.450 0.450 0.450
10/29/2002 10/28/2002 0.450 0.450 0.450 0.450 0.450 0.450
10/30/2002 10/29/2002 0.450 0.450 0.440 0.450 0.440 0.450
10/31/2002 10/30/2002 0.450 0.460 0.450 0.460 0.450 0.460
11/4/2002 10/31/2002 0.460 0.490 0.480 0.490 0.480 0.480
 11/5/2002 11/4/2002 0.490 0.490 0.490 0.500 0.490 0.500
11/6/2002 11/5/2002 0.490 0.490 0.490 0.490 0.490 0.490
11/7/2002 11/6/2002 0.490 0.510 0.490 0.510 0.490 0.500
11/8/2002 11/7/2002 0.510 0.510 0.500 0.510 0.500 0.510
11/11/2002 11/8/2002 0.510 0.520 0.520 0.520 0.520 0.520
11/12/2002 11/11/2002 0.520 0.520 0.520 0.520 0.520 0.520
11/13/2002 11/12/2002 0.520 0.530 0.530 0.530 0.530 0.530
11/14/2002 11/13/2002 0.530 0.550 0.540 0.550 0.530 0.540
11/15/2002 11/14/2002 0.550 0.530 0.550 0.550 0.530 0.540
11/20/2002 11/15/2002 0.530 0.470 0.470 0.470 0.470 0.470
11/21/2002 11/20/2002 0.470 0.480 0.480 0.480 0.480 0.480
11/25/2002 11/21/2002 0.480 0.510 0.500 0.510 0.500 0.510
11/26/2002 11/25/2002 0.510 0.520 0.510 0.520 0.510 0.520
11/27/2002 11/26/2002 0.520 0.520 0.520 0.520 0.520 0.520
11/28/2002 11/27/2002 0.520 0.510 0.520 0.520 0.510 0.520
11/29/2002 11/28/2002 0.510 0.510 0.500 0.510 0.500 0.500
12/2/2002 11/29/2002 0.510 0.520 0.520 0.520 0.520 0.520
12/3/2002 12/2/2002 0.520 0.510 0.510 0.510 0.510 0.510
12/4/2002 12/3/2002 0.510 0.510 0.500 0.510 0.500 0.510
12/5/2002 12/4/2002 0.510 0.500 0.500 0.500 0.500 0.500
12/6/2002 12/5/2002 0.500 0.500 0.500 0.500 0.500 0.500
12/10/2002 12/6/2002 0.500 0.500 0.500 0.500 0.500 0.500
12/11/2002 12/10/2002 0.500 0.500 0.500 0.500 0.500 0.500
12/13/2002 12/11/2002 0.500 0.480 0.490 0.490 0.480 0.480
12/16/2002 12/13/2002 0.480 0.500 0.500 0.500 0.500 0.500
12/17/2002 12/16/2002 0.500 0.490 0.490 0.490 0.490 0.490
12/18/2002 12/17/2002 0.490 0.490 0.490 0.490 0.490 0.490
12/19/2002 12/18/2002 0.490 0.490 0.490 0.490 0.490 0.490
12/20/2002 12/19/2002 0.490 0.490 0.490 0.490 0.490 0.490
12/26/2002 12/20/2002 0.490 0.500 0.500 0.500 0.500 0.500
12/27/2002 12/26/2002 0.500 0.500 0.500 0.500 0.500 0.500
1/3/2003 12/27/2002 0.500 0.530 0.520 0.530 0.520 0.530
1/6/2003 1/3/2003 0.530 0.550 0.550 0.550 0.550 0.550
1/7/2003 1/6/2003 0.550 0.550 0.550 0.550 0.550 0.550
1/8/2003 1/7/2003 0.550 0.550 0.550 0.550 0.550 0.550
1/9/2003 1/8/2003 0.550 0.580 0.550 0.590 0.550 0.570
1/10/2003 1/9/2003 0.580 0.590 0.590 0.590 0.590 0.590
1/14/2003 1/10/2003 0.590 0.600 0.590 0.600 0.590 0.600
1/15/2003 1/14/2003 0.600 0.610 0.600 0.610 0.600 0.610
1/16/2003 1/15/2003 0.610 0.600 0.600 0.600 0.600 0.600
1/17/2003 1/16/2003 0.600 0.620 0.600 0.620 0.600 0.610
1/20/2003 1/17/2003 0.620 0.650 0.650 0.650 0.650 0.650
1/21/2003 1/20/2003 0.650 0.650 0.670 0.670 0.650 0.650
1/22/2003 1/21/2003 0.650 0.650 0.660 0.660 0.650 0.650
1/23/2003 1/22/2003 0.650 0.640 0.650 0.650 0.640 0.640
1/27/2003 1/23/2003 0.640 0.640 0.640 0.640 0.640 0.640
1/28/2003 1/27/2003 0.640 0.630 0.640 0.640 0.630 0.630
1/29/2003 1/28/2003 0.630 0.630 0.630 0.630 0.630 0.630
1/30/2003 1/29/2003 0.630 0.650 0.650 0.650 0.650 0.650
1/31/2003 1/30/2003 0.650 0.640 0.650 0.650 0.640 0.650
2/3/2003 1/31/2003 0.640 0.660 0.660 0.660 0.660 0.660
2/4/2003 2/3/2003 0.660 0.670 0.670 0.670 0.670 0.670
2/5/2003 2/4/2003 0.670 0.680 0.680 0.680 0.680 0.680
2/6/2003 2/5/2003 0.680 0.700 0.700 0.700 0.700 0.700
2/7/2003 2/6/2003 0.700 0.710 0.720 0.720 0.710 0.720
2/10/2003 2/7/2003 0.710 0.630 0.700 0.700 0.600 0.620
2/11/2003 2/10/2003 0.630 0.640 0.650 0.650 0.640 0.640
2/12/2003 2/11/2003 0.640 0.640 0.630 0.640 0.630 0.640
2/13/2003 2/12/2003 0.640 0.640 0.640 0.640 0.640 0.640
2/14/2003 2/13/2003 0.640 0.630 0.630 0.630 0.620 0.630
2/17/2003 2/14/2003 0.630 0.610 0.610 0.610 0.610 0.610
2/18/2003 2/17/2003 0.610 0.630 0.610 0.630 0.610 0.630
2/19/2003 2/18/2003 0.630 0.630 0.630 0.630 0.630 0.630
2/20/2003 2/19/2003 0.630 0.630 0.630 0.630 0.630 0.630
2/21/2003 2/20/2003 0.630 0.640 0.640 0.640 0.640 0.640
2/24/2003 2/21/2003 0.640 0.630 0.630 0.630 0.620 0.630
2/25/2003 2/24/2003 0.630 0.620 0.620 0.630 0.610 0.620
2/26/2003 2/25/2003 0.620 0.620 0.620 0.620 0.620 0.620
2/27/2003 2/26/2003 0.620 0.630 0.630 0.630 0.620 0.630
2/28/2003 2/27/2003 0.630 0.640 0.650 0.650 0.630 0.640
3/4/2003 2/28/2003 0.640 0.670 0.640 0.670 0.640 0.660
3/5/2003 3/4/2003 0.670 0.650 0.670 0.670 0.650 0.660
3/6/2003 3/5/2003 0.650 0.660 0.660 0.660 0.660 0.660
3/7/2003 3/6/2003 0.660 0.660 0.670 0.670 0.660 0.660
3/10/2003 3/7/2003 0.660 0.650 0.660 0.660 0.650 0.660
3/11/2003 3/10/2003 0.650 0.660 0.660 0.660 0.650 0.660
3/12/2003 3/11/2003 0.660 0.650 0.650 0.650 0.650 0.650
3/13/2003 3/12/2003 0.650 0.660 0.660 0.660 0.660 0.660
3/14/2003 3/13/2003 0.660 0.660 0.660 0.660 0.660 0.660
3/17/2003 3/14/2003 0.660 0.650 0.650 0.650 0.650 0.650
3/18/2003 3/17/2003 0.650 0.640 0.640 0.640 0.640 0.640
3/21/2003 3/18/2003 0.640 0.650 0.650 0.650 0.650 0.650
3/24/2003 3/21/2003 0.650 0.660 0.660 0.660 0.660 0.660
3/25/2003 3/24/2003 0.660 0.670 0.670 0.670 0.670 0.670
3/27/2003 3/25/2003 0.670 0.660 0.660 0.660 0.660 0.660
3/28/2003 3/27/2003 0.660 0.660 0.660 0.660 0.660 0.660
3/31/2003 3/28/2003 0.660 0.640 0.660 0.660 0.640 0.650
4/1/2003 3/31/2003 0.640 0.650 0.640 0.650 0.640 0.650
4/2/2003 4/1/2003 0.650 0.660 0.660 0.660 0.660 0.660
4/4/2003 4/2/2003 0.660 0.660 0.660 0.660 0.660 0.660
 4/7/2003 4/4/2003 0.660 0.670 0.670 0.670 0.670 0.670
4/8/2003 4/7/2003 0.670 0.680 0.670 0.690 0.670 0.670
4/10/2003 4/8/2003 0.680 0.660 0.670 0.670 0.660 0.660
4/11/2003 4/10/2003 0.660 0.660 0.660 0.660 0.660 0.660
4/14/2003 4/11/2003 0.660 0.660 0.650 0.660 0.650 0.650
4/15/2003 4/14/2003 0.660 0.660 0.660 0.660 0.660 0.660
4/16/2003 4/15/2003 0.660 0.650 0.640 0.650 0.640 0.640
4/21/2003 4/16/2003 0.650 0.660 0.650 0.660 0.650 0.660
4/22/2003 4/21/2003 0.660 0.680 0.660 0.680 0.660 0.670
4/23/2003 4/22/2003 0.680 0.680 0.680 0.680 0.680 0.680
4/24/2003 4/23/2003 0.680 0.690 0.690 0.710 0.690 0.700
4/25/2003 4/24/2003 0.690 0.730 0.720 0.730 0.720 0.730
4/28/2003 4/25/2003 0.730 0.720 0.730 0.730 0.720 0.720
4/29/2003 4/28/2003 0.720 0.730 0.730 0.730 0.730 0.730
4/30/2003 4/29/2003 0.730 0.720 0.740 0.740 0.720 0.730
5/2/2003 4/30/2003 0.720 0.720 0.680 0.720 0.680 0.720
5/5/2003 5/2/2003 0.720 0.720 0.740 0.740 0.720 0.730
5/6/2003 5/5/2003 0.720 0.710 0.720 0.720 0.710 0.720
5/7/2003 5/6/2003 0.710 0.710 0.710 0.710 0.710 0.710
5/8/2003 5/7/2003 0.710 0.680 0.700 0.700 0.680 0.690
5/9/2003 5/8/2003 0.680 0.660 0.690 0.690 0.660 0.670
5/12/2003 5/9/2003 0.660 0.670 0.670 0.670 0.670 0.670
5/13/2003 5/12/2003 0.670 0.660 0.660 0.660 0.660 0.660
5/14/2003 5/13/2003 0.660 0.660 0.660 0.660 0.660 0.660
5/15/2003 5/14/2003 0.660 0.680 0.660 0.680 0.660 0.670
5/16/2003 5/15/2003 0.680 0.690 0.700 0.700 0.690 0.690
5/19/2003 5/16/2003 0.690 0.680 0.680 0.680 0.680 0.680
5/20/2003 5/19/2003 0.680 0.660 0.670 0.670 0.660 0.670
5/21/2003 5/20/2003 0.660 0.660 0.660 0.660 0.660 0.660
5/22/2003 5/21/2003 0.660 0.660 0.660 0.660 0.660 0.660
5/23/2003 5/22/2003 0.660 0.660 0.660 0.660 0.660 0.660
5/26/2003 5/23/2003 0.660 0.660 0.660 0.660 0.660 0.660
5/27/2003 5/26/2003 0.660 0.640 0.650 0.650 0.640 0.650
5/29/2003 5/27/2003 0.640 0.640 0.640 0.640 0.640 0.640
6/2/2003 5/29/2003 0.640 0.630 0.640 0.640 0.630 0.630
6/3/2003 6/2/2003 0.630 0.640 0.640 0.640 0.640 0.640
6/4/2003 6/3/2003 0.640 0.650 0.650 0.650 0.650 0.650
6/5/2003 6/4/2003 0.650 0.660 0.660 0.660 0.660 0.660
6/6/2003 6/5/2003 0.660 0.650 0.650 0.650 0.640 0.640
6/10/2003 6/6/2003 0.650 0.620 0.650 0.650 0.620 0.630
6/11/2003 6/10/2003 0.620 0.640 0.640 0.650 0.630 0.640
6/13/2003 6/11/2003 0.640 0.640 0.640 0.640 0.640 0.640
6/16/2003 6/13/2003 0.640 0.620 0.630 0.630 0.620 0.630
6/17/2003 6/16/2003 0.620 0.610 0.610 0.610 0.610 0.610
6/19/2003 6/17/2003 0.610 0.600 0.610 0.610 0.600 0.600
6/20/2003 6/19/2003 0.600 0.620 0.610 0.620 0.610 0.610
6/23/2003 6/20/2003 0.620 0.610 0.610 0.610 0.610 0.610
6/25/2003 6/23/2003 0.610 0.610 0.610 0.610 0.610 0.610
6/26/2003 6/25/2003 0.610 0.610 0.610 0.610 0.610 0.610
6/27/2003 6/26/2003 0.610 0.600 0.600 0.600 0.600 0.600
6/27/2003 0.600 0.600 0.600 0.600 0.600 0.600
7/2/2003 6/30/2003 0.600 0.610 0.610 0.610 0.610 0.610
7/3/2003 7/2/2003 0.610 0.610 0.610 0.610 0.610 0.610
7/4/2003 7/3/2003 0.610 0.610 0.610 0.610 0.610 0.610
7/7/2003 7/4/2003 0.610 0.610 0.610 0.610 0.610 0.610
7/8/2003 7/7/2003 0.610 0.600 0.600 0.600 0.600 0.600
7/9/2003 7/8/2003 0.600 0.600 0.610 0.610 0.600 0.600
7/10/2003 7/9/2003 0.600 0.600 0.610 0.610 0.600 0.600
7/11/2003 7/10/2003 0.600 0.600 0.600 0.600 0.600 0.600
7/14/2003 7/11/2003 0.600 0.600 0.600 0.600 0.600 0.600
7/15/2003 7/14/2003 0.600 0.610 0.600 0.610 0.600 0.610
7/16/2003 7/15/2003 0.610 0.600 0.600 0.600 0.600 0.600
7/18/2003 7/16/2003 0.600 0.590 0.600 0.600 0.590 0.590
7/22/2003 7/18/2003 0.590 0.600 0.600 0.600 0.600 0.600
7/24/2003 7/22/2003 0.600 0.580 0.580 0.580 0.580 0.580
7/30/2003 7/24/2003 0.580 0.560 0.560 0.560 0.560 0.560
7/31/2003 7/30/2003 0.560 0.540 0.540 0.540 0.540 0.540
8/1/2003 7/31/2003 0.540 0.550 0.550 0.550 0.550 0.550
8/5/2003 8/1/2003 0.550 0.560 0.570 0.570 0.560 0.560
8/6/2003 8/5/2003 0.560 0.580 0.560 0.580 0.560 0.570
8/8/2003 8/6/2003 0.580 0.590 0.600 0.600 0.590 0.590
8/12/2003 8/8/2003 0.590 0.590 0.590 0.590 0.590 0.590
8/13/2003 8/12/2003 0.590 0.580 0.580 0.580 0.580 0.580
8/15/2003 8/13/2003 0.580 0.560 0.560 0.560 0.560 0.560
8/18/2003 8/15/2003 0.560 0.570 0.570 0.570 0.570 0.570
8/19/2003 8/18/2003 0.570 0.570 0.570 0.580 0.570 0.570
8/20/2003 8/19/2003 0.570 0.560 0.570 0.570 0.560 0.560
8/22/2003 8/20/2003 0.560 0.570 0.570 0.570 0.570 0.570
8/25/2003 8/22/2003 0.570 0.560 0.560 0.560 0.560 0.560
8/26/2003 8/25/2003 0.560 0.550 0.560 0.560 0.550 0.550
8/27/2003 8/26/2003 0.550 0.580 0.560 0.580 0.560 0.570
8/28/2003 8/27/2003 0.580 0.580 0.580 0.600 0.580 0.590
8/29/2003 8/28/2003 0.580 0.590 0.590 0.590 0.590 0.590
9/1/2003 8/29/2003 0.590 0.600 0.590 0.600 0.590 0.590
9/3/2003 9/1/2003 0.600 0.600 0.590 0.600 0.580 0.590
9/4/2003 9/3/2003 0.600 0.580 0.580 0.580 0.580 0.580
9/8/2003 9/4/2003 0.580 0.600 0.600 0.600 0.600 0.600
9/9/2003 9/8/2003 0.600 0.590 0.600 0.600 0.590 0.600
9/10/2003 9/9/2003 0.590 0.590 0.590 0.590 0.590 0.590
9/11/2003 9/10/2003 0.590 0.590 0.590 0.590 0.590 0.590
9/12/2003 9/11/2003 0.590 0.590 0.590 0.590 0.590 0.590
9/15/2003 9/12/2003 0.590 0.580 0.590 0.590 0.580 0.580
9/16/2003 9/15/2003 0.580 0.580 0.580 0.580 0.580 0.580
9/17/2003 9/16/2003 0.580 0.590 0.590 0.590 0.590 0.590
9/18/2003 9/17/2003 0.590 0.580 0.580 0.580 0.580 0.580
9/19/2003 9/18/2003 0.580 0.590 0.580 0.590 0.580 0.590
9/22/2003 9/19/2003 0.590 0.600 0.600 0.600 0.600 0.600
9/23/2003 9/22/2003 0.600 0.600 0.600 0.600 0.600 0.600
9/24/2003 9/23/2003 0.600 0.590 0.590 0.590 0.590 0.590
9/25/2003 9/24/2003 0.590 0.590 0.590 0.590 0.590 0.590
9/26/2003 9/25/2003 0.590 0.590 0.590 0.590 0.590 0.590
9/29/2003 9/26/2003 0.590 0.590 0.590 0.590 0.590 0.590
9/30/2003 9/29/2003 0.590 0.590 0.590 0.590 0.590 0.590
10/1/2003 9/30/2003 0.590 0.580 0.580 0.580 0.580 0.580
10/3/2003 10/1/2003 0.580 0.570 0.570 0.570 0.570 0.570
10/6/2003 10/3/2003 0.570 0.570 0.570 0.570 0.570 0.570
10/7/2003 10/6/2003 0.570 0.560 0.570 0.570 0.560 0.560
10/9/2003 10/7/2003 0.560 0.560 0.560 0.560 0.560 0.560
10/10/2003 10/9/2003 0.560 0.570 0.560 0.570 0.560 0.570
10/16/2003 10/10/2003 0.570 0.580 0.570 0.580 0.570 0.580
10/17/2003 10/16/2003 0.580 0.580 0.580 0.580 0.580 0.580
10/20/2003 10/17/2003 0.580 0.590 0.590 0.590 0.590 0.590
10/21/2003 10/20/2003 0.590 0.600 0.590 0.600 0.590 0.590
10/22/2003 10/21/2003 0.600 0.590 0.600 0.600 0.590 0.590
10/23/2003 10/22/2003 0.590 0.590 0.590 0.590 0.590 0.590
10/24/2003 10/23/2003 0.590 0.590 0.590 0.590 0.590 0.590
10/27/2003 10/24/2003 0.590 0.590 0.590 0.590 0.590 0.590
10/28/2003 10/27/2003 0.590 0.590 0.590 0.590 0.590 0.590
10/29/2003 10/28/2003 0.590 0.590 0.590 0.590 0.580 0.590
10/30/2003 10/29/2003 0.590 0.590 0.590 0.590 0.590 0.590
10/31/2003 10/30/2003 0.590 0.670 0.600 0.670 0.600 0.660
11/3/2003 10/31/2003 0.670 0.640 0.680 0.680 0.640 0.660
11/4/2003 11/3/2003 0.640 0.650 0.670 0.670 0.650 0.660
11/6/2003 11/4/2003 0.650 0.630 0.640 0.640 0.630 0.630
11/7/2003 11/6/2003 0.630 0.640 0.640 0.640 0.640 0.640
11/11/2003 11/7/2003 0.640 0.640 0.640 0.640 0.640 0.640
11/13/2003 11/11/2003 0.640 0.640 0.640 0.650 0.640 0.640
11/14/2003 11/13/2003 0.640 0.640 0.650 0.650 0.640 0.640
11/17/2003 11/14/2003 0.640 0.650 0.650 0.650 0.650 0.650
11/18/2003 11/17/2003 0.650 0.650 0.650 0.650 0.650 0.650
11/19/2003 11/18/2003 0.650 0.660 0.660 0.660 0.660 0.660
11/20/2003 11/19/2003 0.660 0.670 0.680 0.690 0.670 0.680
11/21/2003 11/20/2003 0.670 0.680 0.670 0.680 0.660 0.670
11/24/2003 11/21/2003 0.680 0.680 0.680 0.680 0.680 0.680
11/25/2003 11/24/2003 0.680 0.680 0.680 0.680 0.680 0.680
11/26/2003 11/25/2003 0.680 0.690 0.690 0.690 0.690 0.690
11/27/2003 11/26/2003 0.690 0.690 0.690 0.690 0.690 0.690
11/28/2003 11/27/2003 0.690 0.700 0.700 0.700 0.700 0.700
12/1/2003 11/28/2003 0.700 0.690 0.690 0.690 0.690 0.690
12/3/2003 12/1/2003 0.690 0.670 0.670 0.670 0.670 0.670
12/4/2003 12/3/2003 0.670 0.680 0.650 0.680 0.650 0.660
12/5/2003 12/4/2003 0.680 0.680 0.680 0.680 0.660 0.670
12/9/2003 12/5/2003 0.680 0.680 0.680 0.680 0.680 0.680
12/10/2003 12/9/2003 0.680 0.690 0.680 0.690 0.680 0.690
12/11/2003 12/10/2003 0.690 0.690 0.690 0.690 0.690 0.690
12/12/2003 12/11/2003 0.690 0.680 0.680 0.680 0.680 0.680
12/15/2003 12/12/2003 0.680 0.680 0.680 0.680 0.680 0.680
12/16/2003 12/15/2003 0.680 0.680 0.680 0.680 0.680 0.680
12/17/2003 12/16/2003 0.680 0.670 0.670 0.670 0.670 0.670
12/18/2003 12/17/2003 0.670 0.680 0.680 0.690 0.680 0.680
12/19/2003 12/18/2003 0.680 0.680 0.690 0.690 0.660 0.670
12/22/2003 12/19/2003 0.680 0.670 0.670 0.670 0.670 0.670
12/23/2003 12/22/2003 0.670 0.670 0.670 0.670 0.670 0.670
12/26/2003 12/23/2003 0.670 0.670 0.670 0.670 0.670 0.670
12/29/2003 12/26/2003 0.670 0.650 0.670 0.670 0.650 0.660
12/30/2003 12/29/2003 0.650 0.650 0.660 0.660 0.650 0.650
1/2/2004 12/30/2003 0.650 0.670 0.670 0.670 0.670 0.670
1/5/2004 1/2/2004 0.670 0.680 0.670 0.680 0.670 0.680
1/6/2004 1/5/2004 0.680 0.790 0.710 0.790 0.710 0.770
1/7/2004 1/6/2004 0.790 0.880 0.800 0.880 0.800 0.860
1/8/2004 1/7/2004 0.880 1.010 0.920 1.020 0.900 0.980
1/9/2004 1/8/2004 1010.000 0.930 0.960 0.980 0.930 0.950
1/12/2004 1/9/2004 0.930 0.960 0.980 1.000 0.960 1.000
1/13/2004 1/12/2004 0.960 0.900 0.940 0.940 0.850 0.890
1/14/2004 1/13/2004 0.900 0.850 0.880 0.880 0.850 0.860
1/15/2004 1/14/2004 0.850 0.900 0.870 0.910 0.870 0.890
1/16/2004 1/15/2004 0.900 0.930 0.900 0.930 0.900 0.910
1/19/2004 1/16/2004 0.930 0.960 0.950 0.970 0.950 0.960
1/20/2004 1/19/2004 0.960 0.960 0.960 0.970 0.960 0.960
1/21/2004 1/20/2004 0.960 0.950 0.960 0.960 0.950 0.950
1/22/2004 1/21/2004 0.950 0.890 0.950 0.950 0.880 0.910
1/23/2004 1/22/2004 0.890 0.900 0.920 0.920 0.900 0.900
1/26/2004 1/23/2004 0.900 0.910 0.900 0.910 0.900 0.910
1/27/2004 1/26/2004 0.910 0.910 0.900 0.930 0.900 0.910
1/28/2004 1/27/2004 0.910 0.910 0.910 0.910 0.910 0.910
1/29/2004 1/28/2004 0.910 0.930 0.920 0.950 0.920 0.940
1/30/2004 1/29/2004 0.930 0.970 0.950 0.970 0.950 0.970
2/2/2004 1/30/2004 0.970 0.950 0.950 0.950 0.950 0.950
2/3/2004 2/2/2004 0.950 0.960 0.950 0.960 0.930 0.950
2/4/2004 2/3/2004 0.960 0.950 0.950 0.950 0.950 0.950
 2/5/2004 2/4/2004 0.950 0.940 0.950 0.950 0.940 0.940
2/6/2004 2/5/2004 0.940 0.940 0.940 0.940 0.940 0.940
2/9/2004 2/6/2004 0.940 0.960 0.960 0.960 0.960 0.960
2/10/2004 2/9/2004 0.960 0.980 0.970 0.980 0.970 0.980
2/11/2004 2/10/2004 0.980 0.960 0.980 0.980 0.960 0.970
2/12/2004 2/11/2004 0.960 0.940 0.940 0.940 0.940 0.940
2/13/2004 2/12/2004 0.940 0.940 0.940 0.940 0.940 0.940
2/16/2004 2/13/2004 0.940 0.910 0.920 0.920 0.900 0.910
2/17/2004 2/16/2004 0.910 0.900 0.920 0.920 0.900 0.900
2/18/2004 2/17/2004 0.900 0.890 0.900 0.900 0.890 0.890
2/19/2004 2/18/2004 0.890 0.860 0.910 0.910 0.860 0.900
2/20/2004 2/19/2004 0.860 0.860 0.860 0.860 0.850 0.850
2/23/2004 2/20/2004 0.860 0.860 0.860 0.860 0.860 0.860
2/24/2004 2/23/2004 0.860 0.900 0.900 0.900 0.900 0.900
2/25/2004 2/24/2004 0.900 0.910 0.900 0.910 0.900 0.910
2/26/2004 2/25/2004 0.910 0.950 0.920 0.950 0.920 0.950
2/27/2004 2/26/2004 0.950 0.940 0.940 0.940 0.940 0.940
3/5/2004 2/27/2004 0.940 0.930 0.940 0.940 0.930 0.940
3/10/2004 3/5/2004 0.930 0.930 0.920 0.930 0.920 0.930
3/12/2004 3/10/2004 0.930 0.930 0.930 0.950 0.930 0.930
3/16/2004 3/12/2004 0.930 0.980 0.930 0.980 0.930 0.950
3/17/2004 3/16/2004 0.980 0.990 0.960 1.000 0.960 0.990
3/18/2004 3/17/2004 0.990 0.980 0.980 0.980 0.980 0.980
3/19/2004 3/18/2004 0.980 1.000 1.000 1.000 1.000 1.000
3/22/2004 3/19/2004 1.000 1.030 1.030 1.030 1.030 1.030
3/23/2004 3/22/2004 1.030 1.100 1.030 1.130 1.030 1.070
3/24/2004 3/23/2004 1.100 1.180 1.150 1.220 1.150 1.180
3/25/2004 3/24/2004 1.180 1.120 1.180 1.180 1.100 1.140
3/26/2004 3/25/2004 1.120 1.090 1.080 1.090 1.070 1.080
3/29/2004 3/26/2004 1.090 1.060 1.080 1.080 1.050 1.060
3/30/2004 3/29/2004 1.060 1.070 1.060 1.070 1.060 1.060
3/31/2004 3/30/2004 1.070 1.100 1.080 1.100 1.080 1.080
4/1/2004 3/31/2004 1.100 1.140 1.100 1.150 1.100 1.130
4/2/2004 4/1/2004 1.140 1.210 1.170 1.230 1.170 1.210
4/5/2004 4/2/2004 1.210 1.220 1.200 1.220 1.200 1.200
4/6/2004 4/5/2004 1.220 1.220 1.200 1.240 1.170 1.210
4/7/2004 4/6/2004 1.220 1.300 1.280 1.310 1.280 1.300
4/12/2004 4/7/2004 1.300 1.330 1.300 1.340 1.300 1.310
4/13/2004 4/12/2004 1.330 1.270 1.330 1.330 1.270 1.290
4/14/2004 4/13/2004 1.270 1.290 1.290 1.290 1.280 1.290
4/15/2004 4/14/2004 1.290 1.250 1.240 1.260 1.240 1.250
4/16/2004 4/15/2004 1.250 1.250 1.250 1.260 1.240 1.250
4/19/2004 4/16/2004 1.250 1.250 1.240 1.250 1.240 1.240
4/20/2004 4/19/2004 1.250 1.250 1.220 1.250 1.220 1.250
4/21/2004 4/20/2004 1.250 1.250 1.250 1.250 1.250 1.250
4/22/2004 4/21/2004 1.250 1.250 1.250 1.250 1.230 1.250
4/23/2004 4/22/2004 1.250 1.250 1.240 1.250 1.240 1.240
4/26/2004 4/23/2004 1.250 1.230 1.230 1.230 1.230 1.230
4/27/2004 4/26/2004 1.230 1.200 1.230 1.230 1.200 1.220
4/28/2004 4/27/2004 1.200 1.150 1.200 1.200 1.120 1.150
4/29/2004 4/28/2004 1.150 1.140 1.100 1.140 1.080 1.100
5/3/2004 4/29/2004 1.140 1.320 1.320 1.320 1.320 1.320
5/4/2004 5/3/2004 1.320 1.400 1.400 1.410 1.350 1.390
5/5/2004 5/4/2004 1.400 1.350 1.400 1.420 1.330 1.370
5/6/2004 5/5/2004 1.350 1.340 1.370 1.370 1.340 1.350
5/7/2004 5/6/2004 1.340 1.330 1.330 1.350 1.310 1.330
5/10/2004 5/7/2004 1.330 1.300 1.300 1.300 1.260 1.280
5/11/2004 5/10/2004 1.300 1.250 1.300 1.300 1.250 1.270
5/12/2004 5/11/2004 1.250 1.200 1.220 1.220 1.160 1.190
5/13/2004 5/12/2004 1.200 1.150 1.150 1.150 1.150 1.150
5/14/2004 5/13/2004 1.150 1.200 1.200 1.210 1.200 1.200
5/17/2004 5/14/2004 1.200 1.250 1.200 1.250 1.200 1.240
5/18/2004 5/17/2004 1.250 1.350 1.300 1.350 1.280 1.330
5/19/2004 5/18/2004 1.350 1.350 1.400 1.400 1.350 1.380
5/20/2004 5/19/2004 1.350 1.350 1.350 1.370 1.350 1.360
5/21/2004 5/20/2004 1.350 1.400 1.380 1.400 1.380 1.390
5/24/2004 5/21/2004 1.400 1.360 1.400 1.400 1.360 1.390
5/25/2004 5/24/2004 1.360 1.380 1.400 1.400 1.380 1.390
5/26/2004 5/25/2004 1.380 1.360 1.380 1.390 1.360 1.380
5/27/2004 5/26/2004 1.360 1.350 1.360 1.360 1.340 1.350
5/28/2004 5/27/2004 1.350 1.350 1.370 1.370 1.340 1.350
5/31/2004 5/28/2004 1.350 1.350 1.350 1.350 1.350 1.350
6/1/2004 5/31/2004 1.350 1.250 1.270 1.270 1.250 1.250
6/2/2004 6/1/2004 1.250 1.250 1.250 1.250 1.250 1.250
6/3/2004 6/2/2004 1.250 1.240 1.240 1.240 1.240 1.240
6/4/2004 6/3/2004 1.240 1.220 1.210 1.220 1.210 1.210
6/8/2004 6/4/2004 1.220 1.260 1.240 1.260 1.240 1.240
6/9/2004 6/8/2004 1.260 1.230 1.260 1.260 1.230 1.250
6/10/2004 6/9/2004 1.230 1.260 1.260 1.260 1.260 1.260
6/11/2004 6/10/2004 1.260 1.250 1.250 1.250 1.250 1.250
6/14/2004 6/11/2004 1.250 1.240 1.280 1.280 1.240 1.250
6/15/2004 6/14/2004 1.240 1.260 1.240 1.260 1.240 1.250
6/16/2004 6/15/2004 1.260 1.270 1.300 1.300 1.270 1.280
6/17/2004 6/16/2004 1.270 1.280 1.280 1.330 1.270 1.290
6/18/2004 6/17/2004 1.280 1.280 1.280 1.310 1.280 1.280
6/21/2004 6/18/2004 1.280 1.260 1.270 1.270 1.260 1.260
6/22/2004 6/21/2004 1.260 1.250 1.250 1.250 1.250 1.250
6/23/2004 6/22/2004 1.250 1.250 1.260 1.260 1.250 1.250
6/24/2004 6/23/2004 1.250 1.270 1.290 1.290 1.260 1.270
6/25/2004 6/24/2004 1.270 1.280 1.280 1.280 1.270 1.280
6/28/2004 6/25/2004 1.280 1.270 1.280 1.280 1.270 1.280
7/1/2004 6/28/2004 1.270 1.260 1.260 1.260 1.260 1.260
7/2/2004 7/1/2004 1.260 1.220 1.250 1.250 1.200 1.220
7/5/2004 7/2/2004 1.220 1.230 1.230 1.230 1.230 1.230
7/6/2004 7/5/2004 1.230 1.240 1.230 1.240 1.230 1.240
7/7/2004 7/6/2004 1.240 1.240 1.240 1.240 1.240 1.240
7/8/2004 7/7/2004 1.240 1.230 1.230 1.230 1.230 1.230
7/9/2004 7/8/2004 1.230 1.210 1.220 1.220 1.210 1.220
7/12/2004 7/9/2004 1.210 1.190 1.210 1.210 1.190 1.200
7/13/2004 7/12/2004 1.190 1.210 1.190 1.210 1.180 1.200
7/14/2004 7/13/2004 1.210 1.220 1.200 1.220 1.200 1.220
7/15/2004 7/14/2004 1.220 1.200 1.220 1.220 1.190 1.200
7/20/2004 7/15/2004 1.200 1.180 1.180 1.180 1.180 1.180
7/21/2004 7/20/2004 1.180 1.200 1.180 1.200 1.170 1.180
7/22/2004 7/21/2004 1.200 1.200 1.200 1.200 1.200 1.200
7/23/2004 7/22/2004 1.200 1.310 1.230 1.310 1.230 1.280
7/26/2004 7/23/2004 1.310 1.320 1.350 1.370 1.320 1.340
7/27/2004 7/26/2004 1.320 1.290 1.320 1.320 1.290 1.300
7/30/2004 7/27/2004 1.290 1.300 1.300 1.300 1.300 1.300
8/2/2004 7/30/2004 1.300 1.300 1.310 1.310 1.300 1.310
8/3/2004 8/2/2004 1.300 1.300 1.300 1.300 1.300 1.300
8/4/2004 8/3/2004 1.300 1.290 1.300 1.310 1.290 1.290
8/5/2004 8/4/2004 1.290 1.400 1.300 1.400 1.300 1.390
8/6/2004 8/5/2004 1.400 1.380 1.400 1.400 1.380 1.390
8/9/2004 8/6/2004 1.380 1.370 1.380 1.380 1.370 1.370
8/10/2004 8/9/2004 1.370 1.370 1.370 1.370 1.370 1.370
8/11/2004 8/10/2004 1.370 1.370 1.370 1.370 1.370 1.370
8/12/2004 8/11/2004 1.370 1.370 1.370 1.370 1.370 1.370
8/13/2004 8/12/2004 1.370 1.390 1.370 1.400 1.360 1.370
8/16/2004 8/13/2004 1.390 1.390 1.410 1.410 1.390 1.390
8/17/2004 8/16/2004 1.390 1.400 1.390 1.400 1.390 1.400
8/18/2004 8/17/2004 1.400 1.420 1.400 1.420 1.400 1.410
8/19/2004 8/18/2004 1.420 1.430 1.420 1.470 1.420 1.440
8/20/2004 8/19/2004 1.430 1.450 1.420 1.460 1.420 1.440
8/23/2004 8/20/2004 1.450 1.460 1.450 1.460 1.450 1.450
8/24/2004 8/23/2004 1.460 1.460 1.450 1.460 1.450 1.460
8/25/2004 8/24/2004 1.460 1.500 1.470 1.540 1.470 1.490
8/26/2004 8/25/2004 1.500 1.500 1.520 1.520 1.500 1.500
8/27/2004 8/26/2004 1.500 1.480 1.500 1.500 1.480 1.490
8/31/2004 8/27/2004 1.480 1.480 1.480 1.480 1.480 1.480
9/1/2004 8/31/2004 1.480 1.470 1.480 1.480 1.470 1.480
9/2/2004 9/1/2004 1.470 1.430 1.450 1.450 1.430 1.440
9/3/2004 9/2/2004 1.430 1.460 1.440 1.460 1.430 1.440
9/6/2004 9/3/2004 1.460 1.510 1.490 1.510 1.490 1.510
9/7/2004 9/6/2004 1.510 1.570 1.530 1.580 1.530 1.550
 9/8/2004 9/7/2004 1.570 1.580 1.570 1.580 1.570 1.570
9/9/2004 9/8/2004 1.580 1.620 1.600 1.620 1.600 1.610
9/10/2004 9/9/2004 1.620 1.630 1.640 1.660 1.630 1.640
9/13/2004 9/10/2004 1.630 1.620 1.630 1.650 1.620 1.630
9/14/2004 9/13/2004 1.620 1.710 1.630 1.710 1.630 1.680
9/15/2004 9/14/2004 1.710 1.710 1.750 1.770 1.700 1.720
9/16/2004 9/15/2004 1.710 1.720 1.720 1.750 1.710 1.720
9/17/2004 9/16/2004 1.720 1.730 1.720 1.740 1.720 1.730
9/20/2004 9/17/2004 1.730 1.740 1.730 1.740 1.730 1.740
9/21/2004 9/20/2004 1.740 1.750 1.750 1.750 1.740 1.740
9/22/2004 9/21/2004 1.750 1.700 1.750 1.750 1.700 1.720
9/23/2004 9/22/2004 1.700 1.720 1.700 1.720 1.680 1.700
9/24/2004 9/23/2004 1.720 1.730 1.720 1.730 1.720 1.730
9/27/2004 9/24/2004 1.730 1.760 1.750 1.760 1.750 1.750
9/28/2004 9/27/2004 1.760 1.780 1.750 1.810 1.750 1.780
9/29/2004 9/28/2004 1.780 1.850 1.800 1.850 1.800 1.840
9/30/2004 9/29/2004 1.850 1.850 1.850 1.850 1.840 1.850
10/1/2004 9/30/2004 1.850 1.800 1.840 1.850 1.800 1.810
10/4/2004 10/1/2004 1.800 1.810 1.800 1.830 1.800 1.810
10/5/2004 10/4/2004 1.810 1.850 1.830 1.850 1.830 1.840
10/6/2004 10/5/2004 1.850 1.870 1.870 1.890 1.870 1.870
10/7/2004 10/6/2004 1.870 1.960 1.870 1.960 1.870 1.930
10/11/2004 10/7/2004 1.960 2.180 2.000 2.180 2.000 2.120
10/12/2004 10/11/2004 2.180 2.100 2.170 2.180 2.100 2.110
10/13/2004 10/12/2004 2.100 2.130 2.100 2.150 2.090 2.130
10/14/2004 10/13/2004 2.130 2.100 2.100 2.130 2.020 2.070
10/15/2004 10/14/2004 2.100 2.190 2.150 2.250 2.140 2.180
10/18/2004 10/15/2004 2.190 2.300 2.190 2.320 2.100 2.240
10/19/2004 10/18/2004 2.300 2.230 2.300 2.350 2.230 2.290
10/20/2004 10/19/2004 2.230 2.310 2.230 2.310 2.220 2.250
10/21/2004 10/20/2004 2.310 2.180 2.320 2.320 2.180 2.220
10/22/2004 10/21/2004 2.180 2.250 2.230 2.320 2.180 2.270
10/25/2004 10/22/2004 2.250 2.280 2.310 2.320 2.250 2.290
10/26/2004 10/25/2004 2.280 2.200 2.250 2.260 2.200 2.220
10/27/2004 10/26/2004 2.200 2.050 2.180 2.180 2.000 2.050
10/28/2004 10/27/2004 2.050 2.130 2.060 2.150 2.060 2.110
10/29/2004 10/28/2004 2.130 2.130 2.150 2.150 2.120 2.140
11/2/2004 10/29/2004 2.130 2.100 2.130 2.130 2.100 2.110
11/3/2004 11/2/2004 2.100 2.070 2.100 2.130 2.060 2.080
11/4/2004 11/3/2004 2.070 2.070 2.070 2.080 2.050 2.060
11/5/2004 11/4/2004 2.070 2.090 2.070 2.100 2.070 2.100
11/8/2004 11/5/2004 2.090 2.140 2.100 2.150 2.100 2.130
11/9/2004 11/8/2004 2.140 2.140 2.140 2.140 2.130 2.140
11/10/2004 11/9/2004 2.140 2.160 2.150 2.160 2.140 2.150
11/11/2004 11/10/2004 2.160 2.210 2.180 2.220 2.170 2.190
11/12/2004 11/11/2004 2.210 2.140 2.210 2.210 2.130 2.160
11/15/2004 11/12/2004 2.140 2.140 2.160 2.160 2.130 2.140
11/16/2004 11/15/2004 2.140 2.110 2.140 2.140 2.100 2.110
11/17/2004 11/16/2004 2.110 2.110 2.110 2.110 2.100 2.100
11/18/2004 11/17/2004 2.110 2.000 2.090 2.090 2.000 2.010
11/19/2004 11/18/2004 2.000 1.970 2.000 2.020 1.970 1.990
11/22/2004 11/19/2004 1.970 2.000 2.000 2.000 2.000 2.000
11/23/2004 11/22/2004 2.000 1.950 2.000 2.000 1.920 1.940
11/24/2004 11/23/2004 1.950 2.000 1.970 2.020 1.970 2.000
11/25/2004 11/24/2004 2.000 2.000 2.000 2.000 2.000 2.000
11/26/2004 11/25/2004 2.000 2.000 2.000 2.020 2.000 2.000
11/29/2004 11/26/2004 2.000 2.010 2.000 2.020 2.000 2.010
11/30/2004 11/29/2004 2.010 2.040 2.040 2.040 2.040 2.040
12/1/2004 11/30/2004 2.040 2.000 2.040 2.040 2.000 2.010
12/2/2004 12/1/2004 2.000 1.990 1.990 2.000 1.990 2.000
12/3/2004 12/2/2004 1.990 2.000 2.000 2.000 2.000 2.000
12/6/2004 12/3/2004 2.000 1.980 1.980 1.980 1.980 1.980
12/7/2004 12/6/2004 1.980 1.890 1.950 1.950 1.890 1.900
12/9/2004 12/7/2004 1.890 1.880 1.900 1.980 1.880 1.900
12/10/2004 12/9/2004 1.880 1.910 1.900 1.910 1.900 1.900
12/13/2004 12/10/2004 1.910 1.930 1.930 1.930 1.930 1.930
12/14/2004 12/13/2004 1.930 1.880 1.930 1.950 1.880 1.910
12/15/2004 12/14/2004 1.880 1.920 1.880 1.920 1.880 1.900
12/16/2004 12/15/2004 1.920 1.910 1.950 1.950 1.910 1.920
12/17/2004 12/16/2004 1.910 1.920 1.910 1.920 1.900 1.900
12/20/2004 12/17/2004 1.920 1.950 1.920 1.950 1.920 1.930
12/21/2004 12/20/2004 1.950 1.940 1.950 1.950 1.930 1.940
12/22/2004 12/21/2004 1.940 1.970 1.950 1.970 1.950 1.950
12/23/2004 12/22/2004 1.970 1.950 1.970 1.970 1.950 1.960
12/27/2004 12/23/2004 1.950 1.960 1.950 1.960 1.940 1.950
12/28/2004 12/27/2004 1.960 1.940 1.960 1.960 1.940 1.940
12/29/2004 12/28/2004 1.940 1.990 1.950 1.990 1.950 1.970
12/30/2004 12/29/2004 1.990 2.030 2.000 2.040 2.000 2.020
1/3/2005 12/30/2004 2.030 2.050 2.050 2.080 2.040 2.060
1/4/2005 1/3/2005 2.050 2.120 2.060 2.120 2.060 2.090
1/5/2005 1/4/2005 2.120 2.180 2.120 2.200 2.120 2.170
1/6/2005 1/5/2005 2.180 2.140 2.200 2.200 2.140 2.150
1/7/2005 1/6/2005 2.140 2.150 2.140 2.160 2.130 2.140
1/10/2005 1/7/2005 2.150 2.100 2.180 2.180 2.100 2.120
1/11/2005 1/10/2005 2.100 2.170 2.170 2.170 2.140 2.160
1/12/2005 1/11/2005 2.170 2.170 2.180 2.190 2.170 2.180
1/13/2005 1/12/2005 2.170 2.150 2.200 2.200 2.150 2.150
1/14/2005 1/13/2005 2.150 2.170 2.140 2.180 2.140 2.160
1/17/2005 1/14/2005 2.170 2.150 2.190 2.190 2.150 2.170
1/18/2005 1/17/2005 2.150 2.150 2.150 2.150 2.150 2.150
1/19/2005 1/18/2005 2.150 2.200 2.180 2.200 2.170 2.170
1/20/2005 1/19/2005 2.200 2.160 2.200 2.200 2.160 2.170
1/21/2005 1/20/2005 2.160 2.180 2.180 2.190 2.170 2.170
1/24/2005 1/21/2005 2.180 2.170 2.180 2.180 2.150 2.160
1/25/2005 1/24/2005 2.170 2.140 2.190 2.190 2.140 2.150
1/26/2005 1/25/2005 2.140 2.140 2.150 2.150 2.130 2.140
1/27/2005 1/26/2005 2.140 2.140 2.140 2.140 2.130 2.140
1/28/2005 1/27/2005 2.140 2.030 1.900 2.070 1.900 1.970
1/31/2005 1/28/2005 2.030 2.040 2.030 2.080 2.030 2.040
2/1/2005 1/31/2005 2.040 2.040 2.050 2.050 2.030 2.040
2/2/2005 2/1/2005 2.040 2.000 2.010 2.020 2.000 2.010
2/3/2005 2/2/2005 2.000 2.020 2.000 2.030 2.000 2.010
2/4/2005 2/3/2005 2.020 2.020 2.030 2.040 2.020 2.020
2/7/2005 2/4/2005 2.020 2.030 2.050 2.050 2.030 2.030
2/8/2005 2/7/2005 2.030 2.010 2.020 2.030 2.010 2.010
2/9/2005 2/8/2005 2.010 2.000 2.000 2.000 2.000 2.000
2/10/2005 2/9/2005 2.000 2.000 2.000 2.010 2.000 2.000
2/11/2005 2/10/2005 2.000 2.010 2.000 2.010 2.000 2.010
2/14/2005 2/11/2005 2.010 2.000 2.020 2.030 2.000 2.010
2/15/2005 2/14/2005 2.000 2.000 2.000 2.010 2.000 2.000
2/16/2005 2/15/2005 2.000 2.010 2.010 2.020 2.010 2.010
2/17/2005 2/16/2005 2.010 2.070 2.050 2.080 2.040 2.060
2/18/2005 2/17/2005 2.070 2.080 2.090 2.100 2.080 2.090
2/21/2005 2/18/2005 2.080 2.070 2.080 2.080 2.070 2.070
2/22/2005 2/21/2005 2.070 2.070 2.090 2.090 2.050 2.060
2/23/2005 2/22/2005 2.070 2.050 2.050 2.050 2.050 2.050
2/24/2005 2/23/2005 2.050 2.020 2.050 2.050 2.020 2.050
2/25/2005 2/24/2005 2.020 2.040 2.050 2.050 2.020 2.030
2/28/2005 2/25/2005 2.040 2.080 2.100 2.100 2.080 2.090
3/1/2005 2/28/2005 2.080 2.130 2.120 2.150 2.120 2.140
3/2/2005 3/1/2005 2.130 2.120 2.130 2.140 2.120 2.130
3/3/2005 3/2/2005 2.120 2.120 2.120 2.140 2.120 2.130
3/4/2005 3/3/2005 2.120 2.130 2.130 2.140 2.120 2.130
3/7/2005 3/4/2005 2.130 2.100 2.130 2.130 2.100 2.110
3/8/2005 3/7/2005 2.100 2.110 2.100 2.110 2.100 2.110
3/9/2005 3/8/2005 2.110 2.100 2.110 2.120 2.090 2.110
3/10/2005 3/9/2005 2.100 2.070 2.100 2.100 2.050 2.060
3/11/2005 3/10/2005 2.070 2.050 2.070 2.070 2.050 2.060
3/14/2005 3/11/2005 2.050 2.060 2.060 2.070 2.050 2.060
3/15/2005 3/14/2005 2.060 2.080 2.060 2.080 2.050 2.070
3/16/2005 3/15/2005 2.080 2.090 2.100 2.100 2.090 2.100
3/17/2005 3/16/2005 2.090 2.070 2.080 2.080 2.060 2.070
3/18/2005 3/17/2005 2.070 2.060 2.070 2.070 2.050 2.060
3/21/2005 3/18/2005 2.060 2.110 2.070 2.110 2.070 2.090
3/22/2005 3/21/2005 2.110 2.140 2.120 2.150 2.120 2.140
3/23/2005 3/22/2005 2.140 2.150 2.150 2.160 2.150 2.150
3/28/2005 3/23/2005 2.150 2.130 2.150 2.150 2.130 2.150
3/29/2005 3/28/2005 2.130 2.100 2.110 2.110 2.100 2.100
3/30/2005 3/29/2005 2.100 2.090 2.100 2.100 2.080 2.090
3/31/2005 3/30/2005 2.090 2.130 2.140 2.140 2.110 2.120
4/1/2005 3/31/2005 2.130 2.110 2.120 2.130 2.110 2.110
4/5/2005 4/1/2005 2.110 2.100 2.100 2.100 2.100 2.100
4/6/2005 4/5/2005 2.100 2.090 2.100 2.100 2.080 2.080
4/7/2005 4/6/2005 2.090 2.090 2.090 2.100 2.090 2.100
4/8/2005 4/7/2005 2.090 2.080 2.090 2.090 2.080 2.090
4/11/2005 4/8/2005 2.080 2.090 2.080 2.090 2.080 2.090
4/12/2005 4/11/2005 2.090 2.080 2.090 2.090 2.080 2.090
4/13/2005 4/12/2005 2.080 2.080 2.080 2.080 2.080 2.080
4/14/2005 4/13/2005 2.080 2.070 2.050 2.080 2.050 2.070
4/15/2005 4/14/2005 2.070 2.070 2.070 2.070 2.070 2.070
4/18/2005 4/15/2005 2.070 2.070 2.070 2.070 2.070 2.070
4/19/2005 4/18/2005 2.070 2.100 2.090 2.120 2.090 2.110
4/20/2005 4/19/2005 2.100 2.110 2.120 2.150 2.110 2.130
4/21/2005 4/20/2005 2.110 2.110 2.110 2.110 2.110 2.110
4/22/2005 4/21/2005 2.110 2.100 2.100 2.100 2.100 2.100
4/25/2005 4/22/2005 2.100 2.130 2.140 2.160 2.130 2.140
4/26/2005 4/25/2005 2.130 2.120 2.100 2.120 2.100 2.110
4/27/2005 4/26/2005 2.120 2.080 2.110 2.110 2.080 2.100
4/28/2005 4/27/2005 2.080 2.080 2.070 2.080 2.060 2.070
4/29/2005 4/28/2005 2.080 2.050 2.080 2.080 2.050 2.070
5/2/2005 4/29/2005 2.050 2.100 2.060 2.130 2.060 2.100
5/3/2005 5/2/2005 2.100 2.100 2.110 2.110 2.100 2.100
5/4/2005 5/3/2005 2.100 2.050 2.070 2.070 2.050 2.060
5/5/2005 5/4/2005 2.050 2.050 2.050 2.050 2.050 2.050
5/6/2005 5/5/2005 2.050 2.040 2.050 2.050 2.040 2.050
5/9/2005 5/6/2005 2.040 2.020 2.040 2.040 2.020 2.030
5/10/2005 5/9/2005 2.020 2.040 2.030 2.040 2.030 2.040
5/11/2005 5/10/2005 2.040 2.050 2.040 2.060 2.040 2.050
5/12/2005 5/11/2005 2.050 2.020 2.020 2.040 2.020 2.020
5/13/2005 5/12/2005 2.020 2.000 2.020 2.020 2.000 2.010
5/16/2005 5/13/2005 2.000 2.000 2.000 2.000 2.000 2.000
5/17/2005 5/16/2005 2.000 2.020 2.000 2.020 2.000 2.000
5/18/2005 5/17/2005 2.020 2.050 2.020 2.050 2.020 2.040
5/19/2005 5/18/2005 2.050 2.060 2.060 2.060 2.050 2.050
5/20/2005 5/19/2005 2.060 2.050 2.060 2.060 2.050 2.050
5/23/2005 5/20/2005 2.050 2.070 2.070 2.070 2.070 2.070
5/24/2005 5/23/2005 2.070 2.090 2.080 2.090 2.080 2.090
5/25/2005 5/24/2005 2.090 2.120 2.100 2.130 2.100 2.110
5/26/2005 5/25/2005 2.120 2.120 2.120 2.120 2.120 2.120
5/27/2005 5/26/2005 2.120 2.120 2.130 2.130 2.100 2.120
5/30/2005 5/27/2005 2.120 2.100 2.120 2.120 2.100 2.100
5/31/2005 5/30/2005 2.100 2.100 2.100 2.100 2.100 2.100
6/1/2005 5/31/2005 2.100 2.120 2.100 2.120 2.100 2.110
6/2/2005 6/1/2005 2.120 2.100 2.120 2.120 2.100 2.110
6/3/2005 6/2/2005 2.100 2.110 2.110 2.120 2.110 2.110
6/6/2005 6/3/2005 2.110 2.110 2.120 2.120 2.100 2.110
6/7/2005 6/6/2005 2.110 1.570 1.540 1.600 1.540 1.580
6/8/2005 6/7/2005 1.570 1.580 1.580 1.580 1.580 1.580
6/9/2005 6/8/2005 1.580 1.550 1.540 1.550 1.540 1.550
6/10/2005 6/9/2005 1.550 1.570 1.550 1.580 1.550 1.570
6/13/2005 6/10/2005 1.570 1.550 1.560 1.560 1.550 1.560
6/14/2005 6/13/2005 1.550 1.500 1.510 1.510 1.500 1.500
6/15/2005 6/14/2005 1.500 1.500 1.500 1.500 1.500 1.500
6/16/2005 6/15/2005 1.500 1.510 1.520 1.520 1.510 1.510
6/17/2005 6/16/2005 1.510 1.510 1.520 1.530 1.510 1.520
6/20/2005 6/17/2005 1.510 1.550 1.510 1.550 1.510 1.540
6/21/2005 6/20/2005 1.550 1.550 1.560 1.560 1.550 1.550
6/22/2005 6/21/2005 1.550 1.520 1.550 1.550 1.520 1.520
6/23/2005 6/22/2005 1.520 1.550 1.520 1.550 1.520 1.530
6/24/2005 6/23/2005 1.550 1.500 1.540 1.540 1.500 1.510
6/27/2005 6/24/2005 1.500 1.510 1.500 1.510 1.500 1.510
6/28/2005 6/27/2005 1.510 1.510 1.510 1.520 1.510 1.520
6/30/2005 6/28/2005 1.510 1.540 1.510 1.550 1.510 1.530
7/1/2005 6/30/2005 1.540 1.550 1.520 1.550 1.520 1.540
7/4/2005 7/1/2005 1.550 1.550 1.550 1.550 1.550 1.550
7/5/2005 7/4/2005 1.550 1.530 1.550 1.550 1.520 1.530
7/6/2005 7/5/2005 1.530 1.510 1.530 1.540 1.510 1.520
7/7/2005 7/6/2005 1.510 1.500 1.510 1.510 1.500 1.500
7/8/2005 7/7/2005 1.500 1.500 1.500 1.500 1.500 1.500
7/11/2005 7/8/2005 1.500 1.530 1.530 1.530 1.530 1.530
7/12/2005 7/11/2005 1.530 1.540 1.550 1.560 1.540 1.550
7/13/2005 7/12/2005 1.540 1.530 1.550 1.550 1.530 1.540
7/14/2005 7/13/2005 1.530 1.530 1.540 1.540 1.530 1.530
7/15/2005 7/14/2005 1.530 1.540 1.530 1.540 1.530 1.530
7/18/2005 7/15/2005 1.540 1.530 1.530 1.530 1.530 1.530
7/19/2005 7/18/2005 1.530 1.520 1.520 1.520 1.520 1.520
7/20/2005 7/19/2005 1.520 1.530 1.520 1.530 1.520 1.530
7/21/2005 7/20/2005 1.530 1.520 1.520 1.520 1.510 1.510
7/22/2005 7/21/2005 1.520 1.510 1.510 1.520 1.510 1.510
7/25/2005 7/22/2005 1.510 1.450 1.480 1.480 1.430 1.450
7/26/2005 7/25/2005 1.450 1.440 1.460 1.460 1.440 1.450
7/27/2005 7/26/2005 1.440 1.410 1.440 1.440 1.410 1.410
8/1/2005 7/27/2005 1.410 1.480 1.430 1.480 1.430 1.470
8/2/2005 8/1/2005 1.480 1.510 1.500 1.520 1.490 1.500
8/3/2005 8/2/2005 1.510 1.530 1.540 1.540 1.530 1.540
 8/4/2005 8/3/2005 1.530 1.510 1.510 1.520 1.510 1.510
8/5/2005 8/4/2005 1.510 1.520 1.510 1.530 1.510 1.520
8/8/2005 8/5/2005 1.520 1.530 1.530 1.540 1.520 1.530
8/9/2005 8/8/2005 1.530 1.530 1.530 1.540 1.520 1.530
8/10/2005 8/9/2005 1.530 1.500 1.530 1.530 1.500 1.520
8/11/2005 8/10/2005 1.500 1.480 1.500 1.520 1.480 1.490
8/12/2005 8/11/2005 1.480 1.470 1.480 1.480 1.470 1.470
8/15/2005 8/12/2005 1.470 1.450 1.450 1.470 1.450 1.460
8/16/2005 8/15/2005 1.450 1.450 1.450 1.450 1.440 1.450
8/17/2005 8/16/2005 1.450 1.440 1.440 1.450 1.440 1.440
8/18/2005 8/17/2005 1.440 1.430 1.440 1.440 1.430 1.430
8/19/2005 8/18/2005 1.430 1.420 1.430 1.430 1.420 1.420
8/22/2005 8/19/2005 1.420 1.450 1.430 1.450 1.430 1.450
8/23/2005 8/22/2005 1.450 1.450 1.430 1.460 1.430 1.450
8/24/2005 8/23/2005 1.450 1.440 1.440 1.440 1.430 1.440
8/25/2005 8/24/2005 1.440 1.440 1.430 1.440 1.430 1.440
8/26/2005 8/25/2005 1.440 1.430 1.430 1.430 1.430 1.430
8/29/2005 8/26/2005 1.430 1.420 1.430 1.430 1.420 1.420
8/31/2005 8/29/2005 1.420 1.420 1.420 1.430 1.420 1.420
9/1/2005 8/31/2005 1.420 1.420 1.420 1.430 1.420 1.420
9/2/2005 9/1/2005 1.420 1.430 1.430 1.430 1.430 1.430
9/5/2005 9/2/2005 1.430 1.420 1.420 1.430 1.420 1.420
9/6/2005 9/5/2005 1.420 1.420 1.430 1.430 1.420 1.420
9/7/2005 9/6/2005 1.420 1.410 1.410 1.410 1.400 1.410
9/8/2005 9/7/2005 1.410 1.410 1.410 1.420 1.410 1.410
9/9/2005 9/8/2005 1.410 1.440 1.420 1.440 1.420 1.430
9/12/2005 9/9/2005 1.440 1.490 1.430 1.490 1.430 1.470
9/13/2005 9/12/2005 1.490 1.460 1.490 1.490 1.450 1.460
9/14/2005 9/13/2005 1.460 1.450 1.460 1.470 1.450 1.450
9/15/2005 9/14/2005 1.450 1.450 1.460 1.460 1.450 1.450
9/16/2005 9/15/2005 1.450 1.460 1.460 1.460 1.460 1.460
9/19/2005 9/16/2005 1.460 1.460 1.460 1.460 1.460 1.460
9/20/2005 9/19/2005 1.460 1.490 1.460 1.490 1.460 1.480
9/21/2005 9/20/2005 1.490 1.510 1.490 1.510 1.490 1.500
9/22/2005 9/21/2005 1.510 1.550 1.520 1.550 1.520 1.530
9/23/2005 9/22/2005 1.550 1.580 1.580 1.600 1.580 1.580
9/26/2005 9/23/2005 1.580 1.560 1.580 1.580 1.560 1.570
9/27/2005 9/26/2005 1.560 1.560 1.570 1.570 1.560 1.570
9/28/2005 9/27/2005 1.560 1.560 1.550 1.560 1.550 1.560
9/29/2005 9/28/2005 1.560 1.550 1.560 1.570 1.550 1.560
9/30/2005 9/29/2005 1.550 1.560 1.550 1.570 1.550 1.560
10/3/2005 9/30/2005 1.560 1.560 1.560 1.570 1.560 1.560
10/4/2005 10/3/2005 1.560 1.580 1.570 1.580 1.550 1.560
10/5/2005 10/4/2005 1.580 1.570 1.580 1.580 1.560 1.570
10/6/2005 10/5/2005 1.570 1.550 1.560 1.560 1.540 1.550
 10/7/2005 10/6/2005 1.550 1.550 1.560 1.560 1.540 1.550
10/10/2005 10/7/2005 1.550 1.560 1.550 1.560 1.550 1.550
10/11/2005 10/10/2005 1.560 1.570 1.560 1.570 1.560 1.570
10/12/2005 10/11/2005 1.570 1.580 1.580 1.580 1.570 1.580
10/13/2005 10/12/2005 1.580 1.570 1.570 1.570 1.560 1.570
10/14/2005 10/13/2005 1.570 1.580 1.570 1.580 1.570 1.570
10/17/2005 10/14/2005 1.580 1.590 1.590 1.590 1.590 1.590
10/18/2005 10/17/2005 1.590 1.590 1.590 1.590 1.590 1.590
10/19/2005 10/18/2005 1.590 1.570 1.580 1.580 1.560 1.570
10/20/2005 10/19/2005 1.570 1.590 1.580 1.590 1.580 1.580
10/21/2005 10/20/2005 1.590 1.580 1.570 1.580 1.570 1.580
10/24/2005 10/21/2005 1.580 1.580 1.580 1.580 1.580 1.580
10/25/2005 10/24/2005 1.580 1.590 1.600 1.600 1.590 1.600
10/26/2005 10/25/2005 1.590 1.600 1.600 1.600 1.590 1.600
10/27/2005 10/26/2005 1.600 1.500 1.510 1.510 1.480 1.500
10/28/2005 10/27/2005 1.500 1.470 1.470 1.470 1.470 1.470
10/31/2005 10/28/2005 1.470 1.430 1.450 1.450 1.420 1.440
11/2/2005 10/31/2005 1.430 1.460 1.440 1.460 1.440 1.450
11/3/2005 11/2/2005 1.460 1.510 1.470 1.510 1.470 1.500
11/4/2005 11/3/2005 1.510 1.550 1.510 1.550 1.510 1.530
11/7/2005 11/4/2005 1.550 1.570 1.580 1.580 1.560 1.570
11/8/2005 11/7/2005 1.570 1.560 1.580 1.580 1.550 1.560
11/9/2005 11/8/2005 1.560 1.550 1.550 1.560 1.550 1.550
11/10/2005 11/9/2005 1.550 1.530 1.530 1.530 1.530 1.530
11/11/2005 11/10/2005 1.530 1.540 1.530 1.540 1.510 1.530
11/14/2005 11/11/2005 1.540 1.570 1.540 1.570 1.540 1.560
11/15/2005 11/14/2005 1.570 1.580 1.580 1.580 1.570 1.580
11/16/2005 11/15/2005 1.580 1.570 1.560 1.570 1.560 1.560
11/17/2005 11/16/2005 1.570 1.550 1.550 1.550 1.550 1.550
11/18/2005 11/17/2005 1.550 1.550 1.540 1.550 1.540 1.540
11/21/2005 11/18/2005 1.550 1.550 1.550 1.550 1.550 1.550
11/22/2005 11/21/2005 1.550 1.530 1.530 1.530 1.530 1.530
11/23/2005 11/22/2005 1.530 1.500 1.520 1.530 1.500 1.510
11/25/2005 11/23/2005 1.500 1.530 1.500 1.530 1.500 1.520
11/28/2005 11/25/2005 1.530 1.530 1.530 1.530 1.530 1.530
11/29/2005 11/28/2005 1.530 1.540 1.530 1.540 1.530 1.530
11/30/2005 11/29/2005 1.540 1.540 1.540 1.540 1.530 1.540
12/1/2005 11/30/2005 1.540 1.540 1.530 1.540 1.530 1.540
12/2/2005 12/1/2005 1.540 1.530 1.530 1.530 1.530 1.530
12/5/2005 12/2/2005 1.530 1.530 1.520 1.530 1.520 1.530
12/6/2005 12/5/2005 1.530 1.530 1.530 1.530 1.520 1.530
12/7/2005 12/6/2005 1.530 1.530 1.530 1.530 1.520 1.530
12/9/2005 12/7/2005 1.530 1.540 1.550 1.550 1.540 1.540
12/12/2005 12/9/2005 1.540 1.530 1.530 1.530 1.530 1.530
12/13/2005 12/12/2005 1.530 1.520 1.530 1.530 1.520 1.520
12/14/2005 12/13/2005 1.520 1.500 1.510 1.510 1.500 1.500
12/16/2005 12/14/2005 1.500 1.420 1.360 1.420 1.360 1.370
12/19/2005 12/16/2005 1.420 1.250 1.300 1.300 1.250 1.290
12/20/2005 12/19/2005 1.250 1.300 1.300 1.350 1.300 1.330
12/21/2005 12/20/2005 1.300 1.350 1.300 1.350 1.300 1.340
12/22/2005 12/21/2005 1.350 1.380 1.370 1.380 1.370 1.370
12/23/2005 12/22/2005 1.380 1.490 1.500 1.500 1.470 1.480
12/26/2005 12/23/2005 1.490 1.500 1.490 1.500 1.490 1.500
12/28/2005 12/26/2005 1.500 1.490 1.480 1.490 1.480 1.480
12/29/2005 12/28/2005 1.490 1.480 1.490 1.490 1.480 1.490
12/30/2005 12/29/2005 1.480 1.450 1.440 1.450 1.420 1.430
1/3/2006 12/30/2005 1.450 1.420 1.440 1.440 1.420 1.420
1/4/2006 1/3/2006 1.420 1.420 1.420 1.420 1.410 1.420
1/5/2006 1/4/2006 1.420 1.420 1.400 1.420 1.400 1.400
1/6/2006 1/5/2006 1.420 1.350 1.350 1.350 1.350 1.350
1/9/2006 1/6/2006 1.350 1.330 1.350 1.350 1.330 1.340
1/10/2006 1/9/2006 1.330 1.290 1.330 1.330 1.290 1.310
1/11/2006 1/10/2006 1.290 1.280 1.290 1.320 1.280 1.290
1/12/2006 1/11/2006 1.280 1.250 1.250 1.250 1.220 1.230
1/13/2006 1/12/2006 1.250 1.250 1.210 1.250 1.210 1.240
1/16/2006 1/13/2006 1.250 1.310 1.300 1.350 1.300 1.320
1/17/2006 1/16/2006 1.310 1.330 1.330 1.340 1.330 1.330
1/18/2006 1/17/2006 1.330 1.370 1.340 1.380 1.340 1.360
1/19/2006 1/18/2006 1.370 1.400 1.420 1.420 1.400 1.400
1/20/2006 1/19/2006 1.400 1.380 1.400 1.400 1.380 1.380
1/23/2006 1/20/2006 1.380 1.440 1.440 1.440 1.440 1.440
1/24/2006 1/23/2006 1.440 1.430 1.440 1.440 1.420 1.430
1/25/2006 1/24/2006 1.430 1.450 1.450 1.460 1.450 1.450
1/26/2006 1/25/2006 1.450 1.490 1.470 1.500 1.470 1.490
1/27/2006 1/26/2006 1.490 1.540 1.560 1.620 1.530 1.580
1/30/2006 1/27/2006 1.540 1.600 1.500 1.600 1.500 1.560
1/31/2006 1/30/2006 1.600 1.550 1.600 1.620 1.540 1.560
2/1/2006 1/31/2006 1.550 1.580 1.580 1.590 1.580 1.580
2/2/2006 2/1/2006 1.580 1.640 1.590 1.640 1.590 1.610
2/3/2006 2/2/2006 1.640 1.620 1.640 1.650 1.610 1.640
2/6/2006 2/3/2006 1.620 1.590 1.600 1.600 1.590 1.600
2/7/2006 2/6/2006 1.590 1.590 1.600 1.600 1.560 1.590
2/9/2006 2/7/2006 1.590 1.470 1.520 1.520 1.470 1.500
2/10/2006 2/9/2006 1.470 1.500 1.500 1.500 1.500 1.500
2/13/2006 2/10/2006 1.500 1.580 1.500 1.580 1.500 1.500
2/14/2006 2/13/2006 1.580 1.560 1.580 1.580 1.560 1.570
2/15/2006 2/14/2006 1.560 1.580 1.560 1.590 1.560 1.580
2/16/2006 2/15/2006 1.580 1.580 1.560 1.580 1.550 1.560
2/17/2006 2/16/2006 1.580 1.590 1.550 1.600 1.550 1.580
2/21/2006 2/17/2006 1.590 1.550 1.580 1.580 1.550 1.570
2/22/2006 2/21/2006 1.550 1.580 1.550 1.580 1.550 1.570
2/24/2006 2/22/2006 1.580 1.500 1.570 1.570 1.500 1.510
2/27/2006 2/24/2006 1.500 1.500 1.500 1.500 1.500 1.500
2/28/2006 2/27/2006 1.500 1.480 1.490 1.490 1.480 1.480
3/1/2006 2/28/2006 1.480 1.500 1.480 1.500 1.480 1.490
3/2/2006 3/1/2006 1.500 1.490 1.500 1.500 1.490 1.500
3/3/2006 3/2/2006 1.490 1.500 1.490 1.500 1.490 1.500
3/6/2006 3/3/2006 1.500 1.460 1.500 1.500 1.460 1.480
3/7/2006 3/6/2006 1.460 1.400 1.430 1.430 1.400 1.400
3/8/2006 3/7/2006 1.400 1.370 1.390 1.390 1.370 1.370
3/9/2006 3/8/2006 1.370 1.390 1.370 1.420 1.370 1.390
3/10/2006 3/9/2006 1.390 1.390 1.400 1.400 1.390 1.400
3/13/2006 3/10/2006 1.390 1.280 1.310 1.330 1.280 1.300
3/14/2006 3/13/2006 1.280 1.330 1.340 1.340 1.330 1.330
3/15/2006 3/14/2006 1.330 1.370 1.370 1.370 1.370 1.370
3/16/2006 3/15/2006 1.370 1.440 1.420 1.440 1.420 1.430
3/17/2006 3/16/2006 1.440 1.410 1.450 1.450 1.410 1.440
3/20/2006 3/17/2006 1.410 1.350 1.410 1.410 1.350 1.370
3/21/2006 3/20/2006 1.350 1.370 1.360 1.370 1.360 1.370
3/22/2006 3/21/2006 1.370 1.370 1.370 1.370 1.370 1.370
3/23/2006 3/22/2006 1.370 1.350 1.370 1.380 1.350 1.360
3/24/2006 3/23/2006 1.350 1.370 1.350 1.370 1.350 1.360
3/27/2006 3/24/2006 1.370 1.370 1.370 1.370 1.330 1.350
3/28/2006 3/27/2006 1.370 1.350 1.370 1.370 1.350 1.350
3/29/2006 3/28/2006 1.350 1.350 1.350 1.350 1.350 1.350
3/31/2006 3/29/2006 1.350 1.370 1.360 1.380 1.360 1.370
4/3/2006 3/31/2006 1.370 1.380 1.380 1.380 1.380 1.380
4/4/2006 4/3/2006 1.380 1.390 1.380 1.390 1.380 1.390
4/5/2006 4/4/2006 1.390 1.410 1.390 1.420 1.390 1.410
4/6/2006 4/5/2006 1.410 1.370 1.410 1.410 1.370 1.370
4/7/2006 4/6/2006 1.370 1.370 1.400 1.400 1.350 1.370
4/10/2006 4/7/2006 1.370 1.470 1.450 1.490 1.450 1.470
4/12/2006 4/10/2006 1.470 1.450 1.470 1.470 1.400 1.400
4/17/2006 4/12/2006 1.450 1.480 1.440 1.500 1.440 1.480
4/18/2006 4/17/2006 1.480 1.500 1.480 1.500 1.480 1.500
4/19/2006 4/18/2006 1.500 1.500 1.550 1.560 1.500 1.520
4/20/2006 4/19/2006 1.500 1.500 1.470 1.500 1.470 1.480
4/21/2006 4/20/2006 1.500 1.500 1.500 1.500 1.470 1.490
4/24/2006 4/21/2006 1.500 1.490 1.490 1.490 1.490 1.490
4/25/2006 4/24/2006 1.490 1.530 1.500 1.530 1.500 1.510
4/26/2006 4/25/2006 1.530 1.510 1.530 1.530 1.500 1.510
4/27/2006 4/26/2006 1.510 1.500 1.500 1.500 1.500 1.500
4/28/2006 4/27/2006 1.500 1.550 1.560 1.600 1.540 1.580
5/2/2006 4/28/2006 1.550 1.500 1.520 1.520 1.490 1.500
5/3/2006 5/2/2006 1.500 1.480 1.500 1.500 1.450 1.460
 5/4/2006 5/3/2006 1.480 1.460 1.480 1.480 1.450 1.470
5/5/2006 5/4/2006 1.460 1.450 1.460 1.460 1.450 1.450
5/8/2006 5/5/2006 1.450 1.500 1.500 1.520 1.500 1.500
5/9/2006 5/8/2006 1.500 1.530 1.530 1.530 1.530 1.530
5/10/2006 5/9/2006 1.530 1.630 1.550 1.640 1.550 1.580
5/11/2006 5/10/2006 1.630 1.660 1.620 1.700 1.620 1.660
5/12/2006 5/11/2006 1.660 1.630 1.630 1.640 1.630 1.630
5/15/2006 5/12/2006 1.630 1.630 1.630 1.630 1.620 1.630
5/16/2006 5/15/2006 1.630 1.630 1.630 1.630 1.590 1.610
5/17/2006 5/16/2006 1.630 1.600 1.600 1.600 1.600 1.600
5/18/2006 5/17/2006 1.600 1.600 1.600 1.600 1.570 1.590
5/19/2006 5/18/2006 1.600 1.600 1.550 1.600 1.550 1.560
5/22/2006 5/19/2006 1.600 1.600 1.600 1.600 1.600 1.600
5/23/2006 5/22/2006 1.600 1.600 1.600 1.600 1.600 1.600
5/24/2006 5/23/2006 1.600 1.570 1.570 1.570 1.560 1.570
5/25/2006 5/24/2006 1.570 1.550 1.550 1.570 1.550 1.560
5/26/2006 5/25/2006 1.550 1.520 1.530 1.540 1.500 1.520
5/29/2006 5/26/2006 1.520 1.520 1.520 1.520 1.500 1.520
5/30/2006 5/29/2006 1.520 1.520 1.520 1.520 1.520 1.520
5/31/2006 5/30/2006 1.520 1.480 1.490 1.490 1.480 1.480
6/1/2006 5/31/2006 1.480 1.520 1.480 1.550 1.460 1.520
6/2/2006 6/1/2006 1.520 1.580 1.550 1.600 1.550 1.570
6/5/2006 6/2/2006 1.580 1.560 1.650 1.650 1.560 1.610
6/6/2006 6/5/2006 1.560 1.530 1.550 1.550 1.500 1.510
6/7/2006 6/6/2006 1.530 1.510 1.530 1.530 1.510 1.520
6/8/2006 6/7/2006 1.510 1.490 1.510 1.510 1.480 1.490
6/9/2006 6/8/2006 1.490 1.490 1.500 1.500 1.490 1.500
6/12/2006 6/9/2006 1.490 1.550 1.490 1.550 1.490 1.540
6/13/2006 6/12/2006 1.550 1.550 1.550 1.570 1.530 1.550
6/14/2006 6/13/2006 1.550 1.520 1.540 1.540 1.500 1.530
6/15/2006 6/14/2006 1.520 1.590 1.540 1.590 1.530 1.570
6/16/2006 6/15/2006 1.590 1.550 1.570 1.570 1.530 1.550
6/19/2006 6/16/2006 1.550 1.590 1.550 1.590 1.550 1.580
6/20/2006 6/19/2006 1.590 1.580 1.550 1.580 1.550 1.560
6/21/2006 6/20/2006 1.580 1.570 1.550 1.570 1.550 1.560
6/22/2006 6/21/2006 1.570 1.600 1.580 1.600 1.580 1.590
6/23/2006 6/22/2006 1.600 1.600 1.600 1.610 1.590 1.600
6/26/2006 6/23/2006 1.600 1.580 1.580 1.580 1.580 1.580
6/27/2006 6/26/2006 1.580 1.540 1.560 1.560 1.540 1.550
6/28/2006 6/27/2006 1.540 1.540 1.550 1.550 1.530 1.540
6/30/2006 6/28/2006 1.540 1.560 1.550 1.560 1.550 1.560
7/3/2006 6/30/2006 1.560 1.520 1.560 1.560 1.510 1.520
7/4/2006 7/3/2006 1.520 1.560 1.520 1.560 1.520 1.540
7/5/2006 7/4/2006 1.560 1.560 1.580 1.580 1.560 1.570
7/6/2006 7/5/2006 1.560 1.640 1.560 1.650 1.560 1.630
 7/7/2006 7/6/2006 1.640 1.660 1.700 1.710 1.660 1.680
7/10/2006 7/7/2006 1.660 1.710 1.670 1.730 1.670 1.700
7/11/2006 7/10/2006 1.710 1.750 1.750 1.780 1.740 1.760
7/12/2006 7/11/2006 1.750 1.770 1.780 1.780 1.740 1.770
7/13/2006 7/12/2006 1.770 1.750 1.780 1.780 1.740 1.750
7/14/2006 7/13/2006 1.750 1.850 1.770 1.870 1.770 1.810
7/17/2006 7/14/2006 1.850 1.790 1.850 1.850 1.780 1.810
7/18/2006 7/17/2006 1.790 1.770 1.790 1.800 1.750 1.770
7/19/2006 7/18/2006 1.770 1.800 1.790 1.810 1.790 1.800
7/20/2006 7/19/2006 1.800 1.840 1.800 1.850 1.800 1.840
7/21/2006 7/20/2006 1.840 1.850 1.850 1.870 1.850 1.850
7/24/2006 7/21/2006 1.850 1.800 1.850 1.860 1.800 1.820
7/25/2006 7/24/2006 1.800 1.800 1.820 1.820 1.780 1.800
7/26/2006 7/25/2006 1.800 1.830 1.800 1.830 1.800 1.810
7/27/2006 7/26/2006 1.830 1.860 1.850 1.860 1.840 1.850
7/31/2006 7/27/2006 1.860 1.930 1.900 1.950 1.900 1.930
8/1/2006 7/31/2006 1.930 1.900 1.930 1.930 1.870 1.900
8/2/2006 8/1/2006 1.900 2.000 1.900 2.000 1.870 1.970
8/3/2006 8/2/2006 2.000 2.000 2.000 2.100 2.000 2.030
8/4/2006 8/3/2006 2.000 2.030 2.040 2.060 2.000 2.040
8/7/2006 8/4/2006 2.030 2.120 2.050 2.150 2.050 2.110
8/8/2006 8/7/2006 2.120 2.120 2.150 2.150 2.120 2.130
8/9/2006 8/8/2006 2.120 2.100 2.130 2.130 2.100 2.110
8/10/2006 8/9/2006 2.100 2.000 2.100 2.100 2.000 2.040
8/11/2006 8/10/2006 2.000 2.010 2.010 2.040 2.010 2.020
8/14/2006 8/11/2006 2.010 2.050 2.050 2.050 2.050 2.050
8/15/2006 8/14/2006 2.050 1.950 1.930 2.000 1.930 1.950
8/16/2006 8/15/2006 1.950 1.910 1.950 1.950 1.910 1.930
8/17/2006 8/16/2006 1.910 2.000 1.910 2.000 1.910 1.970
8/18/2006 8/17/2006 2.000 2.080 2.000 2.080 2.000 2.020
8/21/2006 8/18/2006 2.080 2.120 2.100 2.140 2.100 2.130
8/22/2006 8/21/2006 2.120 2.090 2.120 2.120 2.050 2.070
8/23/2006 8/22/2006 2.090 2.180 2.150 2.220 2.150 2.190
8/24/2006 8/23/2006 2.180 2.250 2.200 2.260 2.200 2.240
8/25/2006 8/24/2006 2.250 2.320 2.250 2.360 2.250 2.330
8/28/2006 8/25/2006 2.320 2.270 2.310 2.310 2.200 2.260
8/29/2006 8/28/2006 2.270 2.220 2.260 2.270 2.220 2.240
8/31/2006 8/29/2006 2.220 2.270 2.250 2.270 2.220 2.260
9/1/2006 8/31/2006 2.270 2.290 2.270 2.300 2.270 2.300
9/4/2006 9/1/2006 2.290 2.310 2.290 2.310 2.260 2.300
9/5/2006 9/4/2006 2.310 2.380 2.330 2.380 2.330 2.360
9/6/2006 9/5/2006 2.380 2.400 2.400 2.400 2.350 2.380
9/7/2006 9/6/2006 2.400 2.350 2.400 2.400 2.350 2.350
9/8/2006 9/7/2006 2.350 2.350 2.350 2.360 2.340 2.350
9/11/2006 9/8/2006 2.350 2.300 2.300 2.300 2.300 2.300
9/12/2006 9/11/2006 2.300 2.270 2.300 2.300 2.270 2.280
9/13/2006 9/12/2006 2.270 2.270 2.300 2.300 2.240 2.290
9/14/2006 9/13/2006 2.270 2.270 2.270 2.300 2.270 2.280
9/15/2006 9/14/2006 2.270 2.230 2.240 2.240 2.230 2.230
9/18/2006 9/15/2006 2.230 2.200 2.230 2.250 2.200 2.240
9/19/2006 9/18/2006 2.200 2.240 2.200 2.250 2.200 2.230
9/20/2006 9/19/2006 2.240 2.250 2.240 2.270 2.240 2.250
9/21/2006 9/20/2006 2.250 2.300 2.250 2.300 2.250 2.260
9/22/2006 9/21/2006 2.300 2.300 2.300 2.350 2.300 2.300
9/25/2006 9/22/2006 2.300 2.320 2.350 2.350 2.320 2.320
9/26/2006 9/25/2006 2.320 2.350 2.340 2.400 2.340 2.350
9/27/2006 9/26/2006 2.350 2.400 2.380 2.400 2.380 2.380
9/28/2006 9/27/2006 2.400 2.500 2.400 2.530 2.400 2.490
9/29/2006 9/28/2006 2.500 2.600 2.540 2.600 2.500 2.560
10/2/2006 9/29/2006 2.600 2.560 2.500 2.600 2.500 2.590
10/3/2006 10/2/2006 2.560 2.490 2.500 2.500 2.430 2.470
10/4/2006 10/3/2006 2.490 2.450 2.430 2.500 2.400 2.480
10/5/2006 10/4/2006 2.450 2.500 2.450 2.520 2.450 2.510
10/6/2006 10/5/2006 2.500 2.500 2.500 2.500 2.500 2.500
10/9/2006 10/6/2006 2.500 2.450 2.450 2.450 2.450 2.450
10/10/2006 10/9/2006 2.450 2.450 2.450 2.450 2.450 2.450
10/11/2006 10/10/2006 2.450 2.500 2.500 2.500 2.500 2.500
10/12/2006 10/11/2006 2.500 2.500 2.500 2.500 2.490 2.500
10/13/2006 10/12/2006 2.500 2.500 2.500 2.510 2.470 2.500
10/16/2006 10/13/2006 2.500 2.500 2.500 2.510 2.500 2.500
10/17/2006 10/16/2006 2.500 2.600 2.520 2.600 2.520 2.550
10/18/2006 10/17/2006 2.600 2.700 2.600 2.710 2.600 2.690
10/19/2006 10/18/2006 2.700 2.700 2.700 2.700 2.690 2.700
10/20/2006 10/19/2006 2.700 2.700 2.630 2.700 2.630 2.700
10/23/2006 10/20/2006 2.700 2.580 2.600 2.600 2.580 2.590
10/24/2006 10/23/2006 2.580 2.600 2.580 2.610 2.580 2.600
10/25/2006 10/24/2006 2.600 2.600 2.600 2.600 2.600 2.600
10/26/2006 10/25/2006 2.600 2.600 2.600 2.600 2.600 2.600
10/27/2006 10/26/2006 2.600 2.500 2.600 2.700 2.500 2.530
10/30/2006 10/27/2006 2.500 2.500 2.450 2.500 2.450 2.500
10/31/2006 10/30/2006 2.500 2.500 2.500 2.500 2.450 2.450
11/2/2006 10/31/2006 2.500 2.480 2.500 2.500 2.450 2.490
11/3/2006 11/2/2006 2.480 2.500 2.500 2.500 2.500 2.500
11/6/2006 11/3/2006 2.500 2.600 2.500 2.600 2.500 2.520
11/7/2006 11/6/2006 2.600 2.660 2.600 2.700 2.600 2.630
11/8/2006 11/7/2006 2.660 2.610 2.660 2.660 2.600 2.630
11/9/2006 11/8/2006 2.610 2.630 2.610 2.630 2.610 2.630
11/10/2006 11/9/2006 2.630 2.700 2.700 2.700 2.690 2.700
11/13/2006 11/10/2006 2.700 2.700 2.700 2.700 2.700 2.700
11/14/2006 11/13/2006 2.700 2.700 2.700 2.700 2.700 2.700
11/15/2006 11/14/2006 2.700 2.650 2.700 2.700 2.650 2.650
11/16/2006 11/15/2006 2.650 2.600 2.620 2.620 2.600 2.600
11/17/2006 11/16/2006 2.600 2.500 2.600 2.610 2.500 2.540
11/20/2006 11/17/2006 2.500 2.550 2.550 2.550 2.510 2.550
11/21/2006 11/20/2006 2.550 2.550 2.550 2.550 2.550 2.550
11/22/2006 11/21/2006 2.550 2.550 2.550 2.600 2.550 2.560
11/23/2006 11/22/2006 2.550 2.570 2.550 2.600 2.550 2.560
11/24/2006 11/23/2006 2.570 2.580 2.600 2.600 2.580 2.580
11/27/2006 11/24/2006 2.580 2.600 2.550 2.600 2.550 2.600
11/28/2006 11/27/2006 2.600 2.600 2.580 2.600 2.580 2.600
11/29/2006 11/28/2006 2.600 2.620 2.570 2.620 2.570 2.600
11/30/2006 11/29/2006 2.620 2.620 2.620 2.620 2.600 2.620
12/1/2006 11/30/2006 2.620 2.630 2.640 2.640 2.630 2.640
12/4/2006 12/1/2006 2.630 2.700 2.650 2.700 2.650 2.690
12/5/2006 12/4/2006 2.700 2.800 2.700 2.800 2.700 2.760
12/6/2006 12/5/2006 2.800 2.990 2.850 3.000 2.850 2.990
12/7/2006 12/6/2006 2.990 3.000 3.050 3.100 2.950 3.020
12/11/2006 12/7/2006 3.000 3.100 3.000 3.100 3.000 3.100
12/12/2006 12/11/2006 3.100 3.200 3.100 3.230 3.100 3.180
12/13/2006 12/12/2006 3.200 3.500 3.200 3.500 3.200 3.380
12/14/2006 12/13/2006 3.500 3.700 3.500 3.710 3.500 3.680
12/15/2006 12/14/2006 3.700 3.900 3.750 4.000 3.750 3.850
12/18/2006 12/15/2006 3.900 3.700 3.910 4.000 3.700 3.880
12/19/2006 12/18/2006 3.700 3.400 3.700 3.850 3.400 3.560
12/20/2006 12/19/2006 3.400 3.400 3.450 3.500 3.300 3.400
12/21/2006 12/20/2006 3.400 3.400 3.220 3.400 3.220 3.380
12/22/2006 12/21/2006 3.400 3.580 3.500 3.580 3.500 3.510
12/26/2006 12/22/2006 3.580 3.650 3.600 3.700 3.600 3.690
12/27/2006 12/26/2006 3.650 3.650 3.700 3.700 3.650 3.670
12/28/2006 12/27/2006 3.650 3.720 3.650 3.720 3.650 3.700
12/29/2006 12/28/2006 3.720 3.700 3.720 3.740 3.700 3.710
1/2/2007 12/29/2006 3.700 3.900 3.700 3.900 3.700 3.850
1/3/2007 1/2/2007 3.900 3.980 3.900 4.000 3.900 3.960
1/4/2007 1/3/2007 3.980 4.000 3.900 4.000 3.900 3.980
1/5/2007 1/4/2007 4.000 3.960 4.010 4.010 3.910 3.990
1/8/2007 1/5/2007 3.960 3.900 3.960 3.960 3.900 3.910
1/9/2007 1/8/2007 3.900 3.890 3.850 3.890 3.850 3.860
1/10/2007 1/9/2007 3.890 3.950 3.890 3.950 3.890 3.940
1/11/2007 1/10/2007 3.950 3.950 3.950 4.000 3.950 3.970
1/12/2007 1/11/2007 3.950 3.900 3.950 3.950 3.900 3.950
1/15/2007 1/12/2007 3.900 3.900 3.900 3.900 3.850 3.880
1/16/2007 1/15/2007 3.900 3.890 3.900 3.950 3.850 3.890
1/17/2007 1/16/2007 3.890 3.800 3.890 3.890 3.800 3.810
1/18/2007 1/17/2007 3.800 3.700 3.800 3.800 3.700 3.710
1/19/2007 1/18/2007 3.700 3.680 3.700 3.700 3.680 3.690
1/22/2007 1/19/2007 3.680 3.710 3.680 3.710 3.680 3.700
1/23/2007 1/22/2007 3.710 3.800 3.800 3.800 3.800 3.800
1/24/2007 1/23/2007 3.800 3.850 3.800 3.870 3.800 3.850
1/25/2007 1/24/2007 3.850 3.850 3.850 3.850 3.850 3.850
1/26/2007 1/25/2007 3.850 3.900 3.850 3.900 3.850 3.850
1/29/2007 1/26/2007 3.900 3.680 3.790 3.800 3.680 3.710
1/30/2007 1/29/2007 3.680 3.680 3.680 3.690 3.650 3.670
1/31/2007 1/30/2007 3.680 3.670 3.680 3.680 3.670 3.680
2/1/2007 1/31/2007 3.670 3.900 3.650 3.900 3.650 3.820
2/2/2007 2/1/2007 3.900 3.850 3.900 3.900 3.800 3.860
2/5/2007 2/2/2007 3.850 3.950 3.850 3.950 3.850 3.920
2/6/2007 2/5/2007 3.950 3.950 3.950 3.950 3.950 3.950
2/7/2007 2/6/2007 3.950 4.120 3.940 4.150 3.940 4.040
2/8/2007 2/7/2007 4.120 4.150 4.120 4.200 4.110 4.150
2/9/2007 2/8/2007 4.150 4.250 4.150 4.250 4.150 4.220
2/12/2007 2/9/2007 4.250 4.200 4.250 4.290 4.200 4.240
2/13/2007 2/12/2007 4.200 4.250 4.260 4.300 4.240 4.270
2/14/2007 2/13/2007 4.250 4.300 4.250 4.300 4.250 4.300
2/15/2007 2/14/2007 4.300 4.250 4.300 4.300 4.240 4.280
2/16/2007 2/15/2007 4.250 4.180 4.160 4.250 4.150 4.190
2/19/2007 2/16/2007 4.180 4.180 4.180 4.180 4.150 4.180
2/20/2007 2/19/2007 4.180 4.150 4.190 4.200 4.150 4.170
2/21/2007 2/20/2007 4.150 4.140 4.180 4.180 4.140 4.150
2/22/2007 2/21/2007 4.140 4.130 4.100 4.140 4.090 4.110
2/23/2007 2/22/2007 4.130 4.750 4.130 4.750 4.130 4.510
2/26/2007 2/23/2007 4.750 5.000 4.800 5.000 4.800 4.990
2/27/2007 2/26/2007 5.000 4.950 4.900 5.000 4.810 4.900
2/28/2007 2/27/2007 4.950 4.990 5.000 5.010 4.950 5.000
3/1/2007 2/28/2007 4.990 4.900 4.990 5.000 4.860 4.900
3/2/2007 3/1/2007 4.900 4.850 4.900 4.900 4.800 4.850
3/5/2007 3/2/2007 4.850 4.750 4.800 4.800 4.750 4.770
3/6/2007 3/5/2007 4.750 4.930 4.790 4.930 4.790 4.920
3/7/2007 3/6/2007 4.930 4.950 4.900 5.000 4.900 4.970
3/8/2007 3/7/2007 4.950 5.150 5.050 5.200 5.050 5.110
3/9/2007 3/8/2007 5.150 5.200 5.200 5.260 5.200 5.230
3/12/2007 3/9/2007 5.200 5.200 5.200 5.200 5.150 5.190
3/13/2007 3/12/2007 5.200 5.190 5.250 5.250 5.190 5.200
3/14/2007 3/13/2007 5.190 5.150 5.150 5.190 5.150 5.150
3/15/2007 3/14/2007 5.150 5.250 5.250 5.300 5.200 5.260
3/16/2007 3/15/2007 5.250 5.300 5.250 5.310 5.250 5.300
3/19/2007 3/16/2007 5.300 5.300 5.350 5.350 5.300 5.330
3/20/2007 3/19/2007 5.300 5.650 5.300 5.650 5.300 5.410
3/21/2007 3/20/2007 5.650 5.800 5.660 5.900 5.660 5.850
3/22/2007 3/21/2007 5.800 5.750 5.800 5.800 5.700 5.790
3/23/2007 3/22/2007 5.750 5.700 5.750 5.750 5.600 5.690
3/26/2007 3/23/2007 5.700 5.650 5.680 5.690 5.630 5.650
3/27/2007 3/26/2007 5.650 5.900 5.700 5.900 5.700 5.820
3/28/2007 3/27/2007 5.900 5.900 6.000 6.000 5.880 5.920
3/29/2007 3/28/2007 5.900 5.790 5.900 5.900 5.750 5.790
3/30/2007 3/29/2007 5.790 5.850 5.790 5.850 5.790 5.820
4/2/2007 3/30/2007 5.850 5.800 5.900 5.900 5.730 5.790
4/3/2007 4/2/2007 5.800 5.800 5.800 5.810 5.700 5.730
4/4/2007 4/3/2007 5.800 5.900 5.800 5.900 5.800 5.860
4/9/2007 4/4/2007 5.900 5.900 5.900 5.950 5.850 5.880
4/10/2007 4/9/2007 5.900 5.950 5.900 5.950 5.900 5.940
4/11/2007 4/10/2007 5.950 5.950 5.950 5.950 5.900 5.950
4/12/2007 4/11/2007 5.950 5.950 5.900 5.950 5.840 5.940
4/13/2007 4/12/2007 5.950 5.950 5.900 5.950 5.900 5.920
4/16/2007 4/13/2007 5.950 5.950 5.940 5.950 5.900 5.940
4/17/2007 4/16/2007 5.950 5.900 5.950 5.950 5.870 5.900
4/18/2007 4/17/2007 5.900 5.850 5.940 5.940 5.800 5.820
4/19/2007 4/18/2007 5.850 5.850 5.500 5.900 5.500 5.780
4/20/2007 4/19/2007 5.850 5.780 5.850 5.850 5.750 5.770
4/23/2007 4/20/2007 5.780 5.700 5.780 5.780 5.700 5.710
4/24/2007 4/23/2007 5.700 5.700 5.690 5.750 5.650 5.700
4/25/2007 4/24/2007 5.700 5.650 5.650 5.680 5.650 5.650
4/26/2007 4/25/2007 5.650 5.650 5.650 5.670 5.600 5.650
4/27/2007 4/26/2007 5.650 5.650 5.650 5.650 5.600 5.650
4/30/2007 4/27/2007 5.650 5.690 5.650 5.700 5.600 5.660
5/2/2007 4/30/2007 5.690 5.750 5.650 5.760 5.650 5.750
5/3/2007 5/2/2007 5.750 5.850 5.750 5.850 5.750 5.750
5/4/2007 5/3/2007 5.850 6.100 5.850 6.100 5.850 6.070
5/7/2007 5/4/2007 6.100 6.500 6.100 6.500 6.100 6.270
5/8/2007 5/7/2007 6.500 6.450 6.500 6.510 6.450 6.470
5/9/2007 5/8/2007 6.450 6.600 6.450 6.650 6.450 6.590
5/10/2007 5/9/2007 6.600 6.750 6.600 6.800 6.600 6.720
5/11/2007 5/10/2007 6.750 6.900 6.750 7.000 6.750 6.870
5/14/2007 5/11/2007 6.900 6.700 7.000 7.000 6.700 6.820
5/15/2007 5/14/2007 6.700 6.700 6.700 6.800 6.700 6.700
5/16/2007 5/15/2007 6.700 6.700 6.700 6.800 6.700 6.700
5/17/2007 5/16/2007 6.700 6.720 6.700 6.720 6.600 6.630
5/18/2007 5/17/2007 6.720 6.700 6.800 6.900 6.600 6.760
5/21/2007 5/18/2007 6.700 6.650 6.720 6.750 6.650 6.690
5/22/2007 5/21/2007 6.650 6.500 6.650 6.650 6.500 6.540
5/23/2007 5/22/2007 6.500 6.600 6.460 6.600 6.400 6.470
5/24/2007 5/23/2007 6.600 6.590 6.650 6.650 6.590 6.640
5/25/2007 5/24/2007 6.590 6.400 6.590 6.590 6.390 6.440
5/28/2007 5/25/2007 6.400 6.000 6.300 6.300 6.000 6.120
5/29/2007 5/28/2007 6.000 5.850 5.900 5.900 5.750 5.850
5/30/2007 5/29/2007 5.850 5.000 5.840 5.850 4.970 5.030
5/31/2007 5/30/2007 5.000 5.600 5.050 5.600 5.050 5.370
6/1/2007 5/31/2007 5.600 6.140 6.000 6.220 5.810 6.140
6/4/2007 6/1/2007 6.140 6.250 6.200 6.350 6.100 6.250
6/5/2007 6/4/2007 6.250 6.260 6.300 6.300 6.250 6.260
6/6/2007 6/5/2007 6.260 6.250 6.300 6.300 6.160 6.270
6/7/2007 6/6/2007 6.250 6.220 6.250 6.250 6.200 6.240
6/8/2007 6/7/2007 6.220 6.100 6.220 6.220 6.000 6.050
6/11/2007 6/8/2007 6.100 6.200 6.200 6.300 6.200 6.260
6/12/2007 6/11/2007 6.200 6.200 6.200 6.200 6.150 6.170
6/13/2007 6/12/2007 6.200 6.200 6.200 6.200 6.150 6.190
6/14/2007 6/13/2007 6.200 6.300 6.200 6.350 6.200 6.290
6/15/2007 6/14/2007 6.300 6.490 6.400 6.500 6.400 6.470
6/18/2007 6/15/2007 6.490 6.470 6.490 6.490 6.470 6.470
6/19/2007 6/18/2007 6.470 6.400 6.450 6.450 6.370 6.390
6/20/2007 6/19/2007 6.400 6.400 6.410 6.410 6.350 6.400
6/21/2007 6/20/2007 6.400 6.550 6.420 6.550 6.400 6.460
6/22/2007 6/21/2007 6.550 6.590 6.550 6.590 6.550 6.580
6/25/2007 6/22/2007 6.590 6.660 6.500 6.820 6.500 6.640
6/26/2007 6/25/2007 6.660 6.700 6.700 6.700 6.660 6.690
6/27/2007 6/26/2007 6.700 6.730 6.750 6.750 6.720 6.730
6/28/2007 6/27/2007 6.730 6.800 6.800 6.850 6.750 6.800
7/2/2007 6/28/2007 6.800 6.900 6.850 6.900 6.830 6.860
7/3/2007 7/2/2007 6.900 6.900 6.900 6.900 6.860 6.900
7/4/2007 7/3/2007 6.900 6.970 6.910 7.000 6.900 6.950
7/5/2007 7/4/2007 6.970 6.940 6.990 7.000 6.900 6.950
7/6/2007 7/5/2007 6.940 6.900 6.940 6.950 6.900 6.910
7/9/2007 7/6/2007 6.900 6.880 6.900 6.900 6.860 6.890
7/10/2007 7/9/2007 6.880 6.880 6.900 6.950 6.840 6.890
7/11/2007 7/10/2007 6.880 6.880 6.880 6.900 6.850 6.870
7/12/2007 7/11/2007 6.880 6.970 6.900 7.000 6.900 6.930
7/13/2007 7/12/2007 6.970 7.000 6.970 7.030 6.930 7.000
7/16/2007 7/13/2007 7.000 5.000 5.300 5.300 5.000 5.050
7/17/2007 7/16/2007 5.000 5.010 5.000 5.100 5.000 5.040
7/18/2007 7/17/2007 5.010 5.100 5.100 5.150 5.100 5.110
7/19/2007 7/18/2007 5.100 5.180 5.100 5.200 5.100 5.170
7/20/2007 7/19/2007 5.180 5.180 5.180 5.180 5.150 5.170
7/23/2007 7/20/2007 5.180 5.030 5.170 5.170 5.000 5.040
7/24/2007 7/23/2007 5.030 5.200 5.030 5.200 5.030 5.140
7/25/2007 7/24/2007 5.200 5.300 5.200 5.310 5.200 5.270
7/26/2007 7/25/2007 5.300 5.280 5.300 5.300 5.250 5.290
7/27/2007 7/26/2007 5.280 5.280 5.280 5.280 5.280 5.280
7/30/2007 7/27/2007 5.280 5.270 5.280 5.280 5.240 5.270
7/31/2007 7/30/2007 5.270 5.270 5.270 5.270 5.200 5.260
8/1/2007 7/31/2007 5.270 5.250 5.270 5.280 5.250 5.270
8/2/2007 8/1/2007 5.250 5.200 5.250 5.280 5.200 5.270
 8/3/2007 8/2/2007 5.200 5.200 5.200 5.200 5.200 5.200
8/6/2007 8/3/2007 5.200 5.200 5.180 5.200 5.170 5.200
8/7/2007 8/6/2007 5.200 5.250 5.200 5.250 5.180 5.200
8/8/2007 8/7/2007 5.250 5.300 5.250 5.300 5.250 5.280
8/9/2007 8/8/2007 5.300 5.150 5.300 5.300 5.150 5.160
8/10/2007 8/9/2007 5.150 5.100 5.120 5.120 5.000 5.100
8/13/2007 8/10/2007 5.100 5.110 5.100 5.150 5.100 5.110
8/14/2007 8/13/2007 5.110 5.000 5.110 5.110 5.000 5.050
8/15/2007 8/14/2007 5.000 4.900 5.000 5.000 4.700 4.830
8/16/2007 8/15/2007 4.900 4.800 4.800 4.850 4.200 4.430
8/17/2007 8/16/2007 4.800 5.000 5.000 5.000 4.900 4.990
8/20/2007 8/17/2007 5.000 4.900 5.000 5.000 4.900 4.970
8/21/2007 8/20/2007 4.900 4.850 4.900 4.900 4.850 4.900
8/22/2007 8/21/2007 4.850 4.850 4.900 4.970 4.820 4.910
8/23/2007 8/22/2007 4.850 4.860 4.900 4.900 4.850 4.870
8/24/2007 8/23/2007 4.860 4.870 4.860 4.870 4.850 4.860
8/27/2007 8/24/2007 4.870 4.860 4.870 4.870 4.860 4.870
8/28/2007 8/27/2007 4.860 4.800 4.840 4.850 4.700 4.800
8/29/2007 8/28/2007 4.800 4.800 4.800 4.820 4.800 4.800
8/31/2007 8/29/2007 4.800 4.800 4.800 4.800 4.790 4.800
9/3/2007 8/31/2007 4.800 4.800 4.800 4.850 4.800 4.820
9/4/2007 9/3/2007 4.800 4.750 4.800 4.800 4.750 4.790
9/5/2007 9/4/2007 4.750 4.650 4.750 4.750 4.650 4.670
9/6/2007 9/5/2007 4.650 4.600 4.600 4.600 4.550 4.600
9/7/2007 9/6/2007 4.600 4.550 4.550 4.550 4.500 4.530
9/10/2007 9/7/2007 4.550 4.350 4.500 4.500 4.300 4.370
9/11/2007 9/10/2007 4.350 4.450 4.500 4.550 4.400 4.480
9/12/2007 9/11/2007 4.450 4.500 4.440 4.500 4.440 4.470
9/13/2007 9/12/2007 4.500 4.550 4.550 4.550 4.550 4.550
9/14/2007 9/13/2007 4.550 4.500 4.550 4.550 4.500 4.540
9/17/2007 9/14/2007 4.500 4.500 4.500 4.500 4.400 4.430
9/18/2007 9/17/2007 4.500 4.500 4.540 4.540 4.500 4.500
9/19/2007 9/18/2007 4.500 4.750 4.600 4.800 4.600 4.670
9/20/2007 9/19/2007 4.750 4.650 4.750 4.750 4.600 4.700
9/21/2007 9/20/2007 4.650 4.730 4.700 4.750 4.700 4.730
9/24/2007 9/21/2007 4.730 4.770 4.750 4.820 4.750 4.780
9/25/2007 9/24/2007 4.770 4.780 4.770 4.800 4.770 4.790
9/26/2007 9/25/2007 4.780 4.880 4.800 4.900 4.780 4.870
9/27/2007 9/26/2007 4.880 4.880 4.880 4.950 4.850 4.880
9/28/2007 9/27/2007 4.880 4.840 4.880 4.880 4.700 4.840
10/1/2007 9/28/2007 4.840 4.820 4.830 4.830 4.760 4.810
10/2/2007 10/1/2007 4.820 4.770 4.820 4.820 4.700 4.790
10/3/2007 10/2/2007 4.770 4.770 4.800 4.800 4.770 4.800
10/4/2007 10/3/2007 4.770 4.740 4.770 4.770 4.730 4.770
10/5/2007 10/4/2007 4.740 4.790 4.740 4.800 4.740 4.770
 10/9/2007 10/5/2007 4.790 5.010 4.800 5.010 4.800 4.880
10/10/2007 10/9/2007 5.010 5.150 5.050 5.170 5.050 5.150
10/11/2007 10/10/2007 5.150 5.300 5.250 5.300 5.240 5.290
10/12/2007 10/11/2007 5.300 5.400 5.310 5.450 5.310 5.400
10/15/2007 10/12/2007 5.400 5.400 5.400 5.500 5.300 5.420
10/16/2007 10/15/2007 5.400 5.200 5.350 5.350 5.200 5.270
10/17/2007 10/16/2007 5.200 5.140 5.150 5.150 5.110 5.130
10/18/2007 10/17/2007 5.140 5.100 5.140 5.140 5.020 5.100
10/19/2007 10/18/2007 5.100 5.090 5.000 5.100 5.000 5.060
10/22/2007 10/19/2007 5.090 4.990 4.990 5.020 4.980 5.000
10/23/2007 10/22/2007 4.990 4.970 5.050 5.050 4.970 5.000
10/24/2007 10/23/2007 4.970 5.000 5.100 5.100 4.950 5.010
10/25/2007 10/24/2007 5.000 4.950 5.000 5.000 4.950 4.960
10/26/2007 10/25/2007 4.950 4.890 4.940 4.940 4.850 4.910
10/29/2007 10/26/2007 4.890 4.840 4.890 4.890 4.800 4.850
10/30/2007 10/29/2007 4.840 4.800 4.840 4.840 4.730 4.790
10/31/2007 10/30/2007 4.800 4.800 4.800 4.810 4.800 4.810
11/2/2007 10/31/2007 4.800 4.800 4.750 4.800 4.700 4.750
11/5/2007 11/2/2007 4.800 4.800 4.800 4.800 4.680 4.720
11/6/2007 11/5/2007 4.800 4.800 4.750 4.800 4.700 4.740
11/7/2007 11/6/2007 4.800 4.640 4.700 4.700 4.600 4.630
11/8/2007 11/7/2007 4.640 4.640 4.600 4.650 4.600 4.640
11/9/2007 11/8/2007 4.640 4.600 4.550 4.600 4.450 4.520
11/12/2007 11/9/2007 4.600 4.600 4.580 4.600 4.400 4.500
11/13/2007 11/12/2007 4.600 4.450 4.590 4.590 4.430 4.510
11/14/2007 11/13/2007 4.450 4.460 4.500 4.550 4.440 4.480
11/15/2007 11/14/2007 4.460 4.400 4.450 4.450 4.400 4.410
11/16/2007 11/15/2007 4.400 4.380 4.430 4.440 4.380 4.400
11/19/2007 11/16/2007 4.380 4.220 4.300 4.300 4.220 4.270
11/20/2007 11/19/2007 4.220 4.000 4.250 4.250 3.900 4.080
11/21/2007 11/20/2007 4.000 4.140 3.860 4.140 3.850 3.910
11/22/2007 11/21/2007 4.140 4.320 4.150 4.330 4.150 4.250
11/23/2007 11/22/2007 4.320 4.390 4.400 4.450 4.370 4.430
11/26/2007 11/23/2007 4.390 4.380 4.400 4.400 4.340 4.380
11/27/2007 11/26/2007 4.380 4.240 4.300 4.300 4.150 4.270
11/28/2007 11/27/2007 4.240 4.290 4.280 4.290 4.280 4.280
11/29/2007 11/28/2007 4.290 4.250 4.300 4.300 4.230 4.270
11/30/2007 11/29/2007 4.250 4.270 4.250 4.300 4.250 4.290
12/3/2007 11/30/2007 4,270 4,250 4,270 4,270 4,190 4,250
12/4/2007 12/3/2007 4,250 4,230 4,220 4,300 4,220 4,270
12/5/2007 12/4/2007 4,230 4,280 4,250 4,290 4,250 4,280
12/6/2007 12/5/2007 4,280 4,350 4,290 4,350 4,290 4,330
12/7/2007 12/6/2007 4,350 4,400 4,350 4,410 4,350 4,400
12/10/2007 12/7/2007 4,400 4,500 4,400 4,500 4,400 4,450
12/11/2007 12/10/2007 4,500 4,500 4,500 4,520 4,480 4,510
12/12/2007 12/11/2007 4,500 4,500 4,500 4,500 4,500 4,500
12/13/2007 12/12/2007 4,500 4,370 4,490 4,490 4,370 4,420
12/14/2007 12/13/2007 4,370 4,290 4,370 4,370 4,250 4,260
12/17/2007 12/14/2007 4,290 4,150 4,290 4,290 4,150 4,280
12/18/2007 12/17/2007 4,150 4,150 4,100 4,150 4,100 4,130
12/19/2007 12/18/2007 4,150 4,180 4,150 4,180 4,140 4,150
12/20/2007 12/19/2007 4,180 4,310 4,200 4,310 4,200 4,300
12/21/2007 12/20/2007 4,310 4,350 4,310 4,390 4,310 4,350
12/26/2007 12/21/2007 4,350 4,200 4,360 4,400 4,200 4,300
12/27/2007 12/26/2007 4,200 4,200 4,200 4,250 4,200 4,200
12/28/2007 12/27/2007 4,200 4,300 4,200 4,300 4,200 4,240
1/2/2008 12/28/2007 4.3 4.28 4.3 4.3 4.28 4.3
1/3/2008 1/2/2008 4.28 4.28 4.28 4.28 4.24 4.28
1/4/2008 1/3/2008 4.28 4.25 4.28 4.28 4.25 4.26
1/7/2008 1/4/2008 4.25 4.25 4.2 4.25 4.2 4.23
1/8/2008 1/7/2008 4.25 4.25 4.25 4.27 4.25 4.25
1/9/2008 1/8/2008 4.25 4.2 4.25 4.25 4.2 4.25
1/10/2008 1/9/2008 4.2 4.2 4.2 4.2 4.2 4.2
1/11/2008 1/10/2008 4.2 4.15 4.19 4.19 4.1 4.15
1/14/2008 1/11/2008 4.15 4.1 4.15 4.15 4.06 4.1
1/15/2008 1/14/2008 4.1 3.9 4.1 4.1 3.9 3.94
1/16/2008 1/15/2008 3.9 3.85 3.9 3.9 3.8 3.88
1/17/2008 1/16/2008 3.85 3.75 3.85 3.9 3.72 3.83
1/18/2008 1/17/2008 3.75 3.73 3.75 3.77 3.6 3.75
1/21/2008 1/18/2008 3.73 3.44 3.72 3.72 3.17 3.37
1/22/2008 1/21/2008 3.44 3.5 3.4 3.55 3.4 3.52
1/23/2008 1/22/2008 3.5 3.31 3.4 3.45 3.31 3.37
1/24/2008 1/23/2008 3.31 3.4 3.35 3.45 3.35 3.39
1/25/2008 1/24/2008 3.4 3.39 3.4 3.4 3.36 3.39
1/28/2008 1/25/2008 3.39 3.3 3.35 3.35 3.3 3.31
1/29/2008 1/28/2008 3.3 3.3 3.31 3.35 3.29 3.32
1/30/2008 1/29/2008 3.3 3.22 3.25 3.25 3.2 3.21
1/31/2008 1/30/2008 3.22 3.25 3.18 3.25 3.1 3.18
2/1/2008 1/31/2008 3.25 3.4 3.26 3.4 3.26 3.35
2/4/2008 2/1/2008 3.4 3.45 3.41 3.45 3.4 3.44
2/5/2008 2/4/2008 3.45 3.3 3.44 3.44 3.3 3.35
2/6/2008 2/5/2008 3.3 3.33 3.3 3.33 3.3 3.3
2/7/2008 2/6/2008 3.33 3.3 3.3 3.3 3.3 3.3
2/8/2008 2/7/2008 3.3 3.35 3.3 3.4 3.3 3.36
2/11/2008 2/8/2008 3.35 3.35 3.35 3.35 3.33 3.35
2/12/2008 2/11/2008 3.35 3.4 3.35 3.45 3.35 3.41
2/13/2008 2/12/2008 3.4 3.4 3.35 3.4 3.35 3.36
2/14/2008 2/13/2008 3.4 3.38 3.4 3.4 3.35 3.39
2/15/2008 2/14/2008 3.38 3.35 3.38 3.38 3.35 3.36
2/18/2008 2/15/2008 3.35 3.35 3.35 3.35 3.3 3.35
2/19/2008 2/18/2008 3.35 3.35 3.35 3.35 3.35 3.35
2/20/2008 2/19/2008 3.35 3.33 3.34 3.34 3.33 3.33
2/21/2008 2/20/2008 3.33 3.45 3.33 3.45 3.33 3.4
2/22/2008 2/21/2008 3.45 3.45 3.45 3.45 3.41 3.45
2/25/2008 2/22/2008 3.45 3.44 3.43 3.48 3.43 3.45
2/26/2008 2/25/2008 3.44 3.52 3.45 3.52 3.4 3.46
2/27/2008 2/26/2008 3.52 3.6 3.7 3.7 3.55 3.59
2/28/2008 2/27/2008 3.6 3.66 3.65 3.66 3.64 3.65
2/29/2008 2/28/2008 3.66 3.6 3.65 3.65 3.6 3.61
3/3/2008 2/29/2008 3.6 3.6 3.6 3.6 3.6 3.6
3/4/2008 3/3/2008 3.6 3.54 3.6 3.6 3.53 3.54
3/5/2008 3/4/2008 3.54 3.6 3.54 3.6 3.54 3.58
3/6/2008 3/5/2008 3.6 3.6 3.62 3.7 3.52 3.63
3/7/2008 3/6/2008 3.6 3.6 3.6 3.7 3.55 3.6
3/10/2008 3/7/2008 3.6 3.8 3.55 3.8 3.55 3.73
3/11/2008 3/10/2008 3.8 3.94 3.9 3.95 3.8 3.9
3/12/2008 3/11/2008 3.94 3.9 3.99 3.99 3.8 3.89
3/13/2008 3/12/2008 3.9 3.79 3.89 3.89 3.75 3.8
3/14/2008 3/13/2008 3.79 3.77 3.8 3.8 3.77 3.78
3/17/2008 3/14/2008 3.77 3.7 3.76 3.76 3.7 3.74
3/18/2008 3/17/2008 3.7 3.7 3.8 3.8 3.7 3.72
3/19/2008 3/18/2008 3.7 3.7 3.72 3.72 3.68 3.7
3/24/2008 3/19/2008 3.7 3.7 3.7 3.7 3.7 3.7
3/25/2008 3/24/2008 3.7 3.62 3.65 3.65 3.55 3.6
3/26/2008 3/25/2008 3.62 3.6 3.64 3.65 3.6 3.62
3/27/2008 3/26/2008 3.6 3.7 3.5 3.7 3.5 3.59
3/28/2008 3/27/2008 3.7 3.64 3.68 3.7 3.64 3.65
3/31/2008 3/28/2008 3.64 3.64 3.65 3.65 3.59 3.61
4/1/2008 3/31/2008 3.64 3.65 3.63 3.65 3.63 3.64
4/2/2008 4/1/2008 3.65 3.64 3.65 3.65 3.61 3.64
4/3/2008 4/2/2008 3.64 3.8 3.7 3.8 3.7 3.75
4/4/2008 4/3/2008 3.8 3.9 3.85 3.95 3.84 3.88
4/7/2008 4/4/2008 3.9 3.87 3.95 4 3.87 3.92
4/8/2008 4/7/2008 3.87 3.8 3.87 3.87 3.8 3.83
4/9/2008 4/8/2008 3.8 3.79 3.8 3.8 3.79 3.8
4/10/2008 4/9/2008 3.79 3.75 3.79 3.79 3.75 3.78
4/11/2008 4/10/2008 3.75 3.7 3.75 3.75 3.7 3.71
4/14/2008 4/11/2008 3.7 3.6 3.7 3.7 3.6 3.61
4/15/2008 4/14/2008 3.6 3.65 3.62 3.65 3.62 3.65
4/16/2008 4/15/2008 3.65 3.8 3.65 3.8 3.65 3.7
4/17/2008 4/16/2008 3.8 3.8 3.8 3.8 3.75 3.8
4/18/2008 4/17/2008 3.8 3.97 3.8 4 3.8 3.91
4/21/2008 4/18/2008 3.97 4.15 4 4.15 4 4.1
4/22/2008 4/21/2008 4.15 4.1 4.15 4.16 4.1 4.13
4/23/2008 4/22/2008 4.1 4.1 4.1 4.1 4.07 4.09
4/24/2008 4/23/2008 4.1 4.19 4.1 4.19 4.1 4.16
4/24/2008 4/23/2008 4.1 4.24 4.1 4.24 4.1 4.18
4/25/2008 4/24/2008 4.24 4.25 4.5 4.5 4.24 4.32
4/28/2008 4/25/2008 4.25 4.29 4.25 4.3 4.2 4.26
4/29/2008 4/28/2008 4.29 4.23 4.29 4.29 4.18 4.23
4/30/2008 4/29/2008 4.23 4.2 4.23 4.23 4.18 4.21
5/2/2008 4/30/2008 4.2 4.18 4.2 4.2 4.18 4.19
5/5/2008 5/2/2008 4.18 4.18 4.18 4.18 4.18 4.18
5/6/2008 5/5/2008 4.18 4.1 4.18 4.18 4.1 4.1
5/7/2008 5/6/2008 4.1 4.05 4.1 4.1 4.04 4.05
5/8/2008 5/7/2008 4.05 4.1 4.05 4.14 4.05 4.1
5/9/2008 5/8/2008 4.1 4.21 4.12 4.21 4.1 4.18
5/12/2008 5/9/2008 4.21 4.28 4.21 4.28 4.21 4.25
5/13/2008 5/12/2008 4.28 4.25 4.28 4.3 4.25 4.26
5/14/2008 5/13/2008 4.25 4.25 4.3 4.3 4.25 4.25
5/19/2008 5/14/2008 4.25 4.28 4.25 4.28 4.2 4.24
5/20/2008 5/19/2008 4.28 4.25 4.29 4.29 4.25 4.28
5/21/2008 5/20/2008 4.25 4.25 4.25 4.25 4.25 4.25
5/22/2008 5/21/2008 4.25 4.2 4.25 4.25 4.2 4.23
5/23/2008 5/22/2008 4.2 4.15 4.2 4.2 4.15 4.16
5/26/2008 5/23/2008 4.15 4.15 4.15 4.16 4.15 4.15
5/27/2008 5/26/2008 4.15 4.2 4.15 4.2 4.15 4.16
5/28/2008 5/27/2008 4.2 4.38 4.17 4.4 4.17 4.31
5/29/2008 5/28/2008 4.38 4.35 4.36 4.36 4.3 4.3
5/30/2008 5/29/2008 4.35 4.35 4.35 4.4 4.35 4.38
6/2/2008 5/30/2008 4.35 4.54 4.35 4.55 4.35 4.44
6/3/2008 6/2/2008 4.54 4.6 4.6 4.6 4.55 4.58
6/4/2008 6/3/2008 4.6 4.56 4.6 4.6 4.55 4.56
6/5/2008 6/4/2008 4.56 4.67 4.56 4.67 4.56 4.63
6/6/2008 6/5/2008 4.67 4.67 4.67 4.7 4.65 4.69
6/9/2008 6/6/2008 4.67 4.65 4.6 4.65 4.55 4.62
6/10/2008 6/9/2008 4.65 4.5 4.65 4.65 4.5 4.52
6/11/2008 6/10/2008 4.5 4.58 4.45 4.58 4.45 4.54
6/12/2008 6/11/2008 4.58 4.55 4.57 4.58 4.5 4.54
6/13/2008 6/12/2008 4.55 4.58 4.56 4.6 4.55 4.58
6/16/2008 6/13/2008 4.58 4.62 4.6 4.68 4.6 4.63
6/17/2008 6/16/2008 4.62 4.68 4.65 4.71 4.65 4.7
6/18/2008 6/17/2008 4.68 4.71 4.71 4.71 4.7 4.7
6/19/2008 6/18/2008 4.71 4.72 4.75 4.75 4.71 4.71
6/20/2008 6/19/2008 4.72 4.82 4.72 4.82 4.72 4.76
6/23/2008 6/20/2008 4.82 4.88 4.82 4.9 4.81 4.87
6/24/2008 6/23/2008 4.88 4.96 4.9 4.98 4.9 4.95
6/25/2008 6/24/2008 4.96 5.02 5 5.02 5 5
6/26/2008 6/25/2008 5.02 5.02 5.03 5.12 5.02 5.06
6/27/2008 6/26/2008 5.02 4.98 5.02 5.03 4.97 5
6/30/2008 6/27/2008 4.98 5.04 5 5.1 5 5.02
 7/1/2008 6/30/2008 5.04 5.04 5.04 5.06 5.04 5.05
7/2/2008 7/1/2008 5.04 4.95 4.98 4.99 4.9 4.96
7/3/2008 7/2/2008 4.95 4.85 4.95 4.95 4.75 4.83
7/4/2008 7/3/2008 4.85 4.85 4.85 4.85 4.7 4.78
7/7/2008 7/4/2008 4.85 4.81 4.9 4.94 4.81 4.86
7/8/2008 7/7/2008 4.81 4.81 4.77 4.81 4.7 4.75
7/9/2008 7/8/2008 4.81 4.85 4.84 4.86 4.84 4.85
7/10/2008 7/9/2008 4.85 4.85 4.85 4.88 4.84 4.86
7/11/2008 7/10/2008 4.85 4.87 4.85 4.87 4.85 4.86
7/14/2008 7/11/2008 4.87 5 4.87 5.2 4.85 4.97
7/15/2008 7/14/2008 5 5 5 5 4.9 4.98
7/16/2008 7/15/2008 5 4.95 5 5 4.85 4.93
7/17/2008 7/16/2008 4.95 5.12 5.03 5.2 4.95 5.13
7/18/2008 7/17/2008 5.12 4.98 5.12 5.12 4.95 5.01
7/21/2008 7/18/2008 4.98 4.9 4.98 5 4.82 4.85
7/22/2008 7/21/2008 4.9 4.86 4.8 4.86 4.8 4.81
7/23/2008 7/22/2008 4.86 4.82 4.86 4.86 4.82 4.85
7/24/2008 7/23/2008 4.82 4.82 4.82 4.82 4.82 4.82
7/25/2008 7/24/2008 4.82 4.85 4.82 4.85 4.8 4.83
7/30/2008 7/25/2008 4.85 4.9 4.85 4.91 4.85 4.9
7/31/2008 7/30/2008 4.9 5.05 4.9 5.08 4.9 5.04
8/1/2008 7/31/2008 5.05 4.64 4.56 4.64 4.55 4.61
8/4/2008 8/1/2008 4.64 4.6 4.64 4.64 4.6 4.61
8/5/2008 8/4/2008 4.6 4.55 4.5 4.6 4.5 4.55
8/6/2008 8/5/2008 4.55 4.5 4.55 4.55 4.5 4.51
8/7/2008 8/6/2008 4.5 4.5 4.5 4.5 4.5 4.5
8/8/2008 8/7/2008 4.5 4.36 4.5 4.5 4.3 4.36
8/11/2008 8/8/2008 4.36 4.19 4.25 4.25 4.19 4.2
8/12/2008 8/11/2008 4.19 4.04 4.17 4.17 3.95 4.02
8/13/2008 8/12/2008 4.04 4.15 4.07 4.2 4.07 4.15
8/14/2008 8/13/2008 4.15 4.15 4.15 4.2 4.14 4.15
8/15/2008 8/14/2008 4.15 4.15 4.14 4.15 4.1 4.14
8/18/2008 8/15/2008 4.15 4.15 4.11 4.15 4.1 4.14
8/19/2008 8/18/2008 4.15 4.2 4.15 4.2 4.15 4.17
8/20/2008 8/19/2008 4.2 4.23 4.2 4.25 4.2 4.22
8/21/2008 8/20/2008 4.23 4.3 4.26 4.31 4.26 4.3
8/22/2008 8/21/2008 4.3 4.24 4.23 4.25 4.23 4.23
8/25/2008 8/22/2008 4.24 4.35 4.2 4.35 4.2 4.29
8/26/2008 8/25/2008 4.35 4.55 4.4 4.6 4.4 4.56
8/27/2008 8/26/2008 4.55 4.55 4.55 4.6 4.55 4.56
8/28/2008 8/27/2008 4.55 4.55 4.6 4.6 4.48 4.56
8/29/2008 8/28/2008 4.55 4.55 4.55 4.55 4.51 4.54
9/1/2008 8/29/2008 4.55 4.63 4.55 4.65 4.55 4.6
9/2/2008 9/1/2008 4.63 4.67 4.65 4.8 4.65 4.73
9/3/2008 9/2/2008 4.67 4.65 4.67 4.7 4.65 4.66
 9/4/2008 9/3/2008 4.65 4.45 4.65 4.65 4.45 4.49
9/5/2008 9/4/2008 4.45 4.31 4.4 4.4 4.26 4.35
9/8/2008 9/5/2008 4.31 4.25 4.32 4.32 4.25 4.27
9/9/2008 9/8/2008 4.25 4.2 4.2 4.25 4.15 4.22
9/10/2008 9/9/2008 4.2 4.1 4.2 4.2 4.1 4.13
9/11/2008 9/10/2008 4.1 4.17 4.1 4.17 4.1 4.13
9/12/2008 9/11/2008 4.17 4.3 4.34 4.34 4.26 4.31
9/15/2008 9/12/2008 4.3 4.21 4.3 4.3 4.15 4.18
9/16/2008 9/15/2008 4.21 4.15 4.15 4.19 4.11 4.16
9/17/2008 9/16/2008 4.15 4 4.2 4.2 4 4.05
9/18/2008 9/17/2008 4 3.85 4.05 4.05 3.84 3.93
9/19/2008 9/18/2008 3.85 4.25 4 4.25 4 4.16
9/22/2008 9/19/2008 4.25 4.33 4.3 4.4 4.3 4.36
9/23/2008 9/22/2008 4.33 4.25 4.15 4.25 4.15 4.17
9/24/2008 9/23/2008 4.25 4.12 4.2 4.2 4.12 4.15
9/25/2008 9/24/2008 4.12 4.2 4.14 4.2 4.14 4.17
9/25/2008 9/24/2008 4.12 4.2 4.14 4.21 4.14 4.18
9/26/2008 9/25/2008 4.2 4.2 4.16 4.24 4.15 4.19
9/29/2008 9/26/2008 4.2 4 4.2 4.2 4 4.13
9/30/2008 9/29/2008 4 4.1 4 4.1 4 4.07
10/1/2008 9/30/2008 4.1 4.09 4.11 4.11 4.09 4.1
10/2/2008 10/1/2008 4.09 3.9 4.05 4.05 3.9 3.93
10/2/2008 10/1/2008 4.09 4 4.05 4.05 4 4.01
10/3/2008 10/2/2008 3.9 3.95 4 4.05 3.9 3.99
10/6/2008 10/3/2008 3.95 3.5 3.6 3.6 3.5 3.53
10/7/2008 10/6/2008 3.5 3.38 3.55 3.6 3.15 3.37
10/9/2008 10/7/2008 3.38 3 3.3 3.3 2.95 3.04
10/10/2008 10/9/2008 3 2.55 2.55 2.55 2.55 2.55
10/13/2008 10/10/2008 2.55 2.94 2.65 2.94 2.65 2.9
10/14/2008 10/13/2008 2.94 3.39 3.01 3.39 3.01 3.37
10/15/2008 10/14/2008 3.39 3.3 3.39 3.39 3.15 3.25
10/16/2008 10/15/2008 3.3 3.09 3.1 3.1 2.85 3
10/17/2008 10/16/2008 3.09 3.2 3.17 3.2 3.09 3.17
10/20/2008 10/17/2008 3.2 3.3 3.25 3.3 3.25 3.27
10/21/2008 10/20/2008 3.3 3.2 3.29 3.29 3.1 3.17
10/22/2008 10/21/2008 3.2 3 3.18 3.18 2.9 2.98
10/23/2008 10/22/2008 3 2.85 2.98 3.05 2.85 2.91
10/24/2008 10/23/2008 2.85 2.8 2.85 2.85 2.7 2.76
10/27/2008 10/24/2008 2.8 2.7 2.6 2.7 2.4 2.48
10/28/2008 10/27/2008 2.7 2.5 2.7 2.7 2.5 2.53
10/29/2008 10/28/2008 2.5 2.7 2.65 2.75 2.65 2.71
10/30/2008 10/29/2008 2.7 2.8 2.7 2.8 2.7 2.72
10/31/2008 10/30/2008 2.8 2.9 2.8 2.9 2.75 2.83
11/3/2008 10/31/2008 2.9 3.33 2.9 3.33 2.9 3.19
11/4/2008 11/3/2008 3.33 3.33 3.34 3.55 3.32 3.39
 11/5/2008 11/4/2008 3.33 3.2 3.33 3.4 3.2 3.26
11/6/2008 11/5/2008 3.2 2.99 3.02 3.06 2.99 3.01
11/7/2008 11/6/2008 2.99 3 3.1 3.1 2.97 3.02
11/10/2008 11/7/2008 3 3.05 3.15 3.2 3 3.07
11/11/2008 11/10/2008 3.05 2.9 2.95 2.95 2.9 2.93
11/12/2008 11/11/2008 2.9 2.8 2.89 2.89 2.8 2.83
11/13/2008 11/12/2008 2.8 2.66 2.8 2.81 2.65 2.73
11/14/2008 11/13/2008 2.66 2.5 2.73 2.73 2.5 2.56
11/17/2008 11/14/2008 2.5 2.52 2.5 2.52 2.4 2.48
11/18/2008 11/17/2008 2.52 2.52 2.5 2.55 2.5 2.52
11/19/2008 11/18/2008 2.52 2.5 2.52 2.52 2.5 2.52
11/20/2008 11/18/2008 2.52 2.5 2.52 2.52 2.5 2.52
11/21/2008 11/18/2008 2.52 2.5 2.52 2.52 2.5 2.52
11/24/2008 11/19/2008 2.5 2.5 2.55 2.56 2.5 2.55
11/25/2008 11/24/2008 2.5 2.4 2.5 2.5 2.35 2.48
11/26/2008 11/25/2008 2.4 2.36 2.4 2.4 2.2 2.29
11/27/2008 11/26/2008 2.36 2.28 2.3 2.3 2.2 2.23
11/28/2008 11/27/2008 2.28 2.19 2.3 2.3 2.19 2.2
12/1/2008 11/28/2008 2.19 2.05 2.1 2.1 2.05 2.05
12/2/2008 12/1/2008 2.05 2.05 2.08 2.08 1.95 2.04
12/3/2008 12/2/2008 2.05 1.96 2.05 2.05 1.95 1.98
12/5/2008 12/3/2008 1.96 1.94 1.9 1.99 1.9 1.96
12/6/2008 12/3/2008 1.96 1.94 1.9 1.99 1.9 1.96
12/8/2008 12/3/2008 1.96 1.94 1.9 1.99 1.9 1.96
12/9/2008 12/5/2008 1.94 1.98 1.94 2.03 1.92 1.96
12/10/2008 12/9/2008 1.98 2.1 2 2.1 2 2.06
12/11/2008 12/10/2008 2.1 2.15 2.2 2.25 2.15 2.19
12/12/2008 12/11/2008 2.15 2.1 2.1 2.1 2.07 2.09
12/15/2008 12/12/2008 2.1 2.05 2.1 2.1 2.05 2.08
12/16/2008 12/15/2008 2.05 2.1 2.05 2.1 2.05 2.06
12/17/2008 12/16/2008 2.1 2.04 2.12 2.12 2 2.04
12/18/2008 12/17/2008 2.04 1.96 2.06 2.06 1.94 1.95
12/19/2008 12/18/2008 1.96 2 1.97 2 1.97 2
12/22/2008 12/19/2008 2 1.97 2 2.05 1.94 1.97
12/23/2008 12/22/2008 1.97 1.97 1.97 2.05 1.94 2.01
12/24/2008 12/23/2008 1.97 1.94 1.94 1.94 1.94 1.94
12/25/2008 12/23/2008 1.97 1.94 1.94 1.94 1.94 1.94
12/26/2008 12/23/2008 1.97 1.94 1.94 1.94 1.94 1.94
12/29/2008 12/24/2008 1.94 1.87 1.94 1.94 1.86 1.87
12/30/2008 12/29/2008 1.87 1.87 1.9 1.92 1.87 1.89
12/31/2008 12/30/2008 1.87 1.82 1.9 1.9 1.82 1.84
1/1/2009 12/30/2008 1.87 1.82 1.9 1.9 1.82 1.84
1/2/2009 12/30/2008 1.87 1.82 1.9 1.9 1.82 1.84
1/5/2009 12/31/2008 1.82 1.86 1.88 1.92 1.86 1.88
1/6/2009 1/5/2009 1.86 1.9 1.86 1.92 1.86 1.91
 1/7/2009 1/6/2009 1.9 1.85 1.91 1.91 1.85 1.88
1/8/2009 1/7/2009 1.85 1.85 1.89 1.89 1.85 1.87
1/9/2009 1/8/2009 1.85 1.81 1.87 1.87 1.8 1.83
1/9/2009 1/8/2009 1.85 1.81 1.87 1.87 1.8 1.83
1/10/2009 1/8/2009 1.85 1.77 1.87 1.87 1.77 1.78
1/12/2009 1/9/2009 1.77 1.75 1.79 1.79 1.75 1.77
1/13/2009 1/12/2009 1.75 1.73 1.73 1.73 1.73 1.73
1/14/2009 1/13/2009 1.73 1.7 1.7 1.71 1.7 1.7
1/15/2009 1/14/2009 1.7 1.69 1.69 1.7 1.69 1.7
1/16/2009 1/15/2009 1.69 1.66 1.69 1.69 1.66 1.68
1/19/2009 1/16/2009 1.66 1.69 1.7 1.7 1.69 1.69
1/20/2009 1/19/2009 1.69 1.63 1.65 1.65 1.62 1.64
1/21/2009 1/20/2009 1.63 1.65 1.65 1.65 1.63 1.64
1/22/2009 1/21/2009 1.65 1.62 1.62 1.62 1.62 1.62
1/23/2009 1/22/2009 1.62 1.55 1.6 1.6 1.5 1.53
1/26/2009 1/23/2009 1.55 1.5 1.5 1.5 1.5 1.5
1/27/2009 1/26/2009 1.5 1.45 1.45 1.45 1.41 1.43
1/28/2009 1/27/2009 1.45 1.5 1.45 1.5 1.45 1.48
1/29/2009 1/28/2009 1.5 1.52 1.5 1.52 1.5 1.51
1/30/2009 1/29/2009 1.52 1.54 1.52 1.54 1.5 1.52
2/2/2009 1/30/2009 1.54 1.45 1.5 1.5 1.45 1.47
2/4/2009 2/2/2009 1.45 1.45 1.4 1.46 1.4 1.42
2/6/2009 2/4/2009 1.45 1.45 1.45 1.45 1.43 1.44
2/9/2009 2/6/2009 1.45 1.42 1.42 1.42 1.42 1.42
2/10/2009 2/9/2009 1.42 1.3 1.42 1.42 1.3 1.31
2/11/2009 2/10/2009 1.3 1.3 1.34 1.35 1.26 1.3
2/12/2009 2/11/2009 1.3 1.26 1.28 1.3 1.25 1.27
2/13/2009 2/12/2009 1.26 1.3 1.3 1.3 1.3 1.3
2/16/2009 2/13/2009 1.3 1.3 1.29 1.3 1.29 1.29
2/17/2009 2/16/2009 1.3 1.28 1.3 1.3 1.28 1.29
2/18/2009 2/17/2009 1.28 1.22 1.28 1.28 1.22 1.24
2/19/2009 2/18/2009 1.22 1.15 1.21 1.21 1.15 1.17
2/20/2009 2/19/2009 1.15 1.08 1.12 1.12 1.05 1.08
2/23/2009 2/20/2009 1.08 1.07 1.07 1.07 1.07 1.07
2/24/2009 2/23/2009 1.07 1.05 1.06 1.06 1.04 1.05
2/25/2009 2/24/2009 1.05 1.04 1.05 1.05 1.04 1.05
2/26/2009 2/25/2009 1.04 1.11 1.04 1.11 1.04 1.09
2/27/2009 2/26/2009 1.11 1.1 1.1 1.1 1.06 1.07
3/2/2009 2/27/2009 1.1 1.07 1.07 1.07 1.07 1.07
3/3/2009 3/2/2009 1.07 1.07 1.07 1.07 1.05 1.07
3/4/2009 3/3/2009 1.07 1.09 1.09 1.1 1.09 1.09
3/5/2009 3/4/2009 1.09 1.07 1.07 1.07 1.07 1.07
3/6/2009 3/5/2009 1.07 1.09 1.09 1.09 1.09 1.09
3/9/2009 3/6/2009 1.09 1.11 1.09 1.15 1.09 1.11
3/10/2009 3/9/2009 1.11 1.17 1.15 1.17 1.13 1.15
3/11/2009 3/10/2009 1.17 1.16 1.19 1.2 1.15 1.18
3/12/2009 3/11/2009 1.16 1.12 1.1 1.12 1.09 1.1
3/13/2009 3/12/2009 1.12 1.12 1.13 1.13 1.12 1.13
3/16/2009 3/13/2009 1.12 1.17 1.12 1.17 1.12 1.16
3/17/2009 3/16/2009 1.17 1.12 1.15 1.15 1.12 1.13
3/18/2009 3/17/2009 1.12 1.16 1.15 1.16 1.1 1.15
3/19/2009 3/18/2009 1.16 1.19 1.16 1.2 1.16 1.18
3/20/2009 3/19/2009 1.19 1.17 1.19 1.19 1.17 1.18
3/23/2009 3/20/2009 1.17 1.22 1.17 1.22 1.17 1.21
3/24/2009 3/23/2009 1.22 1.21 1.22 1.25 1.2 1.21
3/25/2009 3/24/2009 1.21 1.24 1.26 1.3 1.22 1.25
3/26/2009 3/25/2009 1.24 1.21 1.24 1.26 1.21 1.22
3/27/2009 3/26/2009 1.21 1.25 1.21 1.26 1.21 1.25
3/30/2009 3/27/2009 1.25 1.2 1.21 1.22 1.2 1.21
3/31/2009 3/30/2009 1.2 1.25 1.21 1.25 1.2 1.21
4/1/2009 3/31/2009 1.25 1.23 1.25 1.25 1.2 1.23
4/2/2009 4/1/2009 1.23 1.27 1.25 1.28 1.25 1.27
4/3/2009 4/2/2009 1.27 1.37 1.32 1.37 1.32 1.35
4/6/2009 4/3/2009 1.37 1.37 1.37 1.5 1.37 1.43
4/7/2009 4/6/2009 1.37 1.3 1.36 1.36 1.27 1.31
4/8/2009 4/7/2009 1.3 1.3 1.3 1.33 1.28 1.3
4/13/2009 4/8/2009 1.3 1.33 1.34 1.34 1.3 1.31
4/14/2009 4/13/2009 1.33 1.34 1.3 1.39 1.3 1.34
4/15/2009 4/14/2009 1.34 1.28 1.34 1.35 1.28 1.33
4/16/2009 4/15/2009 1.28 1.25 1.28 1.28 1.21 1.23
4/17/2009 4/16/2009 1.25 1.23 1.2 1.25 1.2 1.23
4/20/2009 4/17/2009 1.23 1.17 1.22 1.22 1.17 1.18
4/21/2009 4/20/2009 1.17 1.19 1.18 1.2 1.17 1.18
4/22/2009 4/21/2009 1.19 1.18 1.2 1.2 1.17 1.18
4/23/2009 4/22/2009 1.18 1.14 1.18 1.18 1.12 1.14
4/24/2009 4/23/2009 1.14 1.15 1.14 1.16 1.14 1.15
4/25/2009 4/23/2009 1.14 1.15 1.14 1.16 1.14 1.15
4/27/2009 4/24/2009 1.15 1.18 1.15 1.18 1.14 1.15
4/28/2009 4/27/2009 1.18 1.15 1.14 1.16 1.14 1.15
4/29/2009 4/28/2009 1.15 1.17 1.15 1.18 1.15 1.17
4/30/2009 4/29/2009 1.17 1.21 1.2 1.24 1.19 1.21
5/4/2009 4/30/2009 1.21 1.22 1.2 1.25 1.18 1.21
5/5/2009 5/4/2009 1.22 1.32 1.27 1.32 1.27 1.31
5/6/2009 5/5/2009 1.32 1.37 1.35 1.38 1.34 1.35
5/7/2009 5/6/2009 1.37 1.44 1.37 1.48 1.37 1.44
5/8/2009 5/7/2009 1.44 1.53 1.48 1.54 1.46 1.51
5/11/2009 5/8/2009 1.53 1.69 1.54 1.69 1.52 1.61
5/12/2009 5/11/2009 1.69 1.71 1.75 1.83 1.71 1.75
5/13/2009 5/12/2009 1.71 1.74 1.7 1.84 1.7 1.77
5/14/2009 5/13/2009 1.74 1.83 1.74 1.86 1.73 1.82
5/15/2009 5/14/2009 1.83 1.87 1.9 1.99 1.87 1.93
5/18/2009 5/15/2009 1.87 1.9 1.87 1.97 1.87 1.92
5/19/2009 5/18/2009 1.9 1.92 1.93 1.95 1.92 1.92
5/20/2009 5/19/2009 1.92 1.95 1.96 2 1.93 1.95
5/21/2009 5/20/2009 1.95 1.89 1.92 1.94 1.88 1.9
5/22/2009 5/21/2009 1.89 1.88 1.9 1.9 1.85 1.87
5/25/2009 5/22/2009 1.88 1.92 1.88 1.92 1.85 1.89
5/26/2009 5/25/2009 1.92 2.1 1.95 2.1 1.95 2.01
5/27/2009 5/26/2009 2.1 2.09 2.1 2.19 2.09 2.13
5/28/2009 5/27/2009 2.09 2.09 2.1 2.1 2.09 2.1
5/29/2009 5/28/2009 2.09 2.19 2.15 2.2 2.15 2.19
6/1/2009 5/29/2009 2.19 2.33 2.23 2.35 2.23 2.3
6/2/2009 6/1/2009 2.33 2.26 2.3 2.35 2.26 2.3
6/3/2009 6/2/2009 2.26 2.1 2.23 2.25 2.1 2.18
6/4/2009 6/3/2009 2.1 2.16 2.2 2.23 2.12 2.16
6/5/2009 6/4/2009 2.16 2.16 2.2 2.2 2.1 2.15
6/8/2009 6/5/2009 2.16 2.18 2.16 2.18 2.15 2.16
6/9/2009 6/8/2009 2.18 2.18 2.18 2.18 2.14 2.16
6/10/2009 6/9/2009 2.18 2.11 2.18 2.22 2.11 2.16
6/11/2009 6/10/2009 2.11 2.08 2.1 2.1 2.05 2.07
6/12/2009 6/11/2009 2.08 1.97 2.11 2.11 1.97 1.99
6/15/2009 6/12/2009 1.97 1.9 1.97 1.97 1.86 1.9
6/16/2009 6/15/2009 1.9 1.83 1.9 1.9 1.81 1.83
6/17/2009 6/16/2009 1.83 1.83 1.77 1.83 1.75 1.78
6/18/2009 6/17/2009 1.83 1.82 1.8 1.84 1.8 1.81
6/19/2009 6/18/2009 1.82 1.84 1.82 1.84 1.82 1.83
6/22/2009 6/19/2009 1.84 1.79 1.8 1.8 1.75 1.75
6/23/2009 6/22/2009 1.79 1.79 1.78 1.79 1.78 1.79
6/24/2009 6/23/2009 1.79 1.8 1.8 1.82 1.8 1.8
6/25/2009 6/24/2009 1.8 1.82 1.8 1.85 1.8 1.81
6/26/2009 6/25/2009 1.82 1.82 1.82 1.83 1.81 1.82
6/30/2009 6/26/2009 1.82 1.88 1.8 1.88 1.8 1.85
7/1/2009 6/30/2009 1.88 1.97 1.9 1.97 1.9 1.96
7/2/2009 7/1/2009 1.97 1.9 1.94 1.94 1.9 1.91
7/3/2009 7/2/2009 1.9 1.9 1.9 1.9 1.9 1.9
7/6/2009 7/3/2009 1.9 1.89 1.87 1.89 1.87 1.88
7/7/2009 7/6/2009 1.89 1.87 1.89 1.89 1.8 1.83
7/8/2009 7/7/2009 1.87 1.77 1.75 1.78 1.75 1.77
7/9/2009 7/8/2009 1.77 1.9 1.77 1.9 1.77 1.89
7/10/2009 7/9/2009 1.9 1.86 1.86 1.86 1.86 1.86
7/13/2009 7/10/2009 1.86 1.91 1.86 1.91 1.86 1.89
7/14/2009 7/13/2009 1.91 1.94 1.94 1.94 1.93 1.94
7/15/2009 7/14/2009 1.94 1.95 1.95 2 1.95 1.96
7/16/2009 7/15/2009 1.95 1.9 1.94 1.94 1.9 1.9
7/17/2009 7/16/2009 1.9 1.88 1.9 1.9 1.84 1.89
7/20/2009 7/17/2009 1.88 1.71 1.7 1.71 1.69 1.7
7/21/2009 7/20/2009 1.71 1.74 1.71 1.74 1.71 1.72
7/22/2009 7/21/2009 1.74 1.78 1.74 1.78 1.74 1.77
7/23/2009 7/22/2009 1.78 1.84 1.8 1.84 1.8 1.81
7/24/2009 7/23/2009 1.84 1.85 1.84 1.85 1.84 1.84
7/30/2009 7/24/2009 1.85 1.83 1.85 1.85 1.8 1.82
7/31/2009 7/30/2009 1.83 1.95 1.8 1.95 1.8 1.88
8/3/2009 7/31/2009 1.95 2.01 2 2.05 2 2.01
8/4/2009 8/3/2009 2.01 2.06 2.01 2.06 2 2.02
8/6/2009 8/4/2009 2.06 2 1.95 2 1.9 1.97
8/7/2009 8/6/2009 2 1.99 2 2 1.99 2
8/10/2009 8/7/2009 1.99 1.99 2 2 1.99 2
8/11/2009 8/10/2009 1.99 2.02 1.94 2.02 1.94 1.99
8/12/2009 8/11/2009 2.02 2.02 2.01 2.02 1.99 2.01
8/13/2009 8/12/2009 2.02 2.05 2.03 2.05 2.02 2.04
8/13/2009 8/12/2009 2.02 2.05 2.03 2.05 2.02 2.04
8/14/2009 8/13/2009 2.05 2 1.98 2.05 1.98 2
8/17/2009 8/14/2009 2 2 2 2 1.95 1.98
8/18/2009 8/17/2009 2 2 2 2 1.99 2
8/19/2009 8/18/2009 2 1.99 2 2 1.95 1.99
8/20/2009 8/19/2009 1.99 1.9 1.95 1.96 1.9 1.93
8/20/2009 8/19/2009 1.99 1.9 1.95 1.96 1.9 1.93
8/21/2009 8/20/2009 1.9 1.9 1.9 1.9 1.85 1.88
8/22/2009 8/20/2009 1.9 1.9 1.9 1.9 1.85 1.88
8/24/2009 8/21/2009 1.9 1.85 1.9 1.9 1.85 1.86
8/25/2009 8/24/2009 1.85 1.85 1.85 1.86 1.85 1.85
8/26/2009 8/25/2009 1.85 1.84 1.85 1.85 1.84 1.85
8/27/2009 8/26/2009 1.84 1.86 1.84 1.86 1.84 1.84
8/28/2009 8/27/2009 1.86 1.89 1.86 1.92 1.86 1.87
8/31/2009 8/28/2009 1.89 1.83 1.88 1.88 1.83 1.84
9/1/2009 8/31/2009 1.83 1.77 1.8 1.8 1.77 1.77
9/2/2009 9/1/2009 1.77 1.75 1.75 1.75 1.72 1.74
9/3/2009 9/2/2009 1.75 1.8 1.77 1.8 1.77 1.78
9/4/2009 9/3/2009 1.8 1.79 1.8 1.8 1.79 1.8
9/7/2009 9/4/2009 1.79 1.79 1.79 1.79 1.77 1.79
9/8/2009 9/7/2009 1.79 1.76 1.79 1.79 1.76 1.77
9/9/2009 9/8/2009 1.76 1.75 1.78 1.78 1.75 1.75
9/10/2009 9/9/2009 1.75 1.75 1.72 1.75 1.72 1.73
9/11/2009 9/10/2009 1.75 1.77 1.77 1.77 1.75 1.77
9/14/2009 9/11/2009 1.77 1.79 1.77 1.79 1.77 1.78
9/14/2009 9/11/2009 1.77 1.79 1.77 1.79 1.77 1.78
9/15/2009 9/14/2009 1.79 1.85 1.82 1.86 1.82 1.85
9/16/2009 9/15/2009 1.85 1.85 1.87 1.9 1.85 1.87
9/17/2009 9/16/2009 1.85 1.9 1.85 1.9 1.85 1.88
9/18/2009 9/17/2009 1.9 1.9 1.88 1.9 1.88 1.9
 9/21/2009 9/18/2009 1.9 1.92 1.9 1.92 1.87 1.88
9/22/2009 9/21/2009 1.92 2 1.92 2 1.92 1.98
9/23/2009 9/22/2009 2 2.04 2.03 2.05 2 2.04
9/24/2009 9/23/2009 2.04 2 2 2.01 1.99 2
9/25/2009 9/24/2009 2 2 2 2 1.97 1.98
9/28/2009 9/25/2009 2 2.05 2 2.05 2 2.04
9/29/2009 9/28/2009 2.05 2.03 2.07 2.07 2 2.01
9/30/2009 9/29/2009 2.03 2.05 2 2.05 1.97 2
10/1/2009 9/30/2009 2.05 1.96 1.98 2.01 1.96 1.96
10/2/2009 10/1/2009 1.96 1.96 1.96 1.96 1.96 1.96
10/5/2009 10/2/2009 1.96 1.98 1.96 2 1.96 1.99
10/6/2009 10/5/2009 1.98 2.02 2 2.02 2 2.01
10/7/2009 10/6/2009 2.02 2 2 2.01 1.99 2
10/9/2009 10/7/2009 2 2 2.03 2.03 1.98 2.01
10/12/2009 10/9/2009 2 2.02 2 2.03 2 2.01
10/13/2009 10/12/2009 2.02 2.01 2.02 2.02 2 2
10/14/2009 10/13/2009 2.01 2.06 2.02 2.06 2.02 2.04
10/15/2009 10/14/2009 2.06 2.05 2.07 2.07 2.04 2.05
10/16/2009 10/15/2009 2.05 1.99 2.05 2.05 1.99 2.02
10/19/2009 10/16/2009 1.99 1.97 1.95 1.97 1.92 1.95
10/20/2009 10/19/2009 1.97 1.95 1.97 1.97 1.94 1.95
10/21/2009 10/20/2009 1.95 1.95 1.95 1.95 1.91 1.93
10/22/2009 10/21/2009 1.95 1.95 1.93 1.95 1.93 1.94
10/23/2009 10/22/2009 1.95 1.94 1.95 1.95 1.91 1.93
10/26/2009 10/23/2009 1.94 1.84 1.92 1.92 1.84 1.89
10/27/2009 10/26/2009 1.84 1.83 1.75 1.85 1.75 1.82
10/28/2009 10/27/2009 1.83 1.78 1.8 1.8 1.76 1.78
10/29/2009 10/28/2009 1.78 1.84 1.79 1.85 1.76 1.83
10/30/2009 10/29/2009 1.84 1.75 1.8 1.8 1.75 1.75
11/2/2009 10/30/2009 1.75 1.75 1.75 1.75 1.73 1.75
11/3/2009 11/2/2009 1.75 1.7 1.75 1.75 1.7 1.71
11/4/2009 11/3/2009 1.7 1.73 1.7 1.73 1.7 1.71
11/5/2009 11/4/2009 1.73 1.76 1.73 1.78 1.72 1.75
11/6/2009 11/5/2009 1.76 1.72 1.76 1.76 1.72 1.74
11/9/2009 11/6/2009 1.72 1.74 1.72 1.76 1.72 1.75
11/10/2009 11/9/2009 1.74 1.73 1.73 1.74 1.7 1.73
11/11/2009 11/10/2009 1.73 1.72 1.73 1.73 1.7 1.71
11/12/2009 11/11/2009 1.72 1.73 1.71 1.73 1.71 1.73
11/13/2009 11/12/2009 1.73 1.73 1.73 1.73 1.72 1.73
11/16/2009 11/13/2009 1.73 1.74 1.73 1.75 1.73 1.74
11/17/2009 11/16/2009 1.74 1.71 1.74 1.74 1.67 1.71
11/18/2009 11/17/2009 1.71 1.73 1.71 1.73 1.71 1.73
11/19/2009 11/18/2009 1.73 1.73 1.73 1.74 1.73 1.73
11/20/2009 11/19/2009 1.73 1.74 1.74 1.74 1.74 1.74
11/23/2009 11/20/2009 1.74 1.74 1.74 1.74 1.74 1.74
11/24/2009 11/23/2009 1.74 1.73 1.71 1.73 1.71 1.72
11/25/2009 11/24/2009 1.73 1.7 1.73 1.73 1.7 1.7
11/26/2009 11/25/2009 1.7 1.7 1.7 1.7 1.69 1.69
11/27/2009 11/26/2009 1.7 1.69 1.72 1.72 1.69 1.7
11/30/2009 11/27/2009 1.69 1.67 1.68 1.69 1.67 1.68
12/1/2009 11/30/2009 1.67 1.69 1.67 1.69 1.67 1.68
12/2/2009 12/1/2009 1.69 1.68 1.68 1.68 1.67 1.68
12/3/2009 12/2/2009 1.68 1.63 1.67 1.67 1.6 1.63
12/4/2009 12/3/2009 1.63 1.6 1.6 1.6 1.55 1.6
12/7/2009 12/4/2009 1.6 1.6 1.6 1.6 1.6 1.6
12/9/2009 12/7/2009 1.6 1.58 1.57 1.58 1.56 1.58
12/10/2009 12/9/2009 1.58 1.62 1.6 1.62 1.6 1.61
12/11/2009 12/10/2009 1.62 1.62 1.62 1.65 1.62 1.63
12/15/2009 12/14/2009 1.68 1.72 1.68 1.72 1.66 1.67
12/16/2009 12/15/2009 1.72 1.73 1.72 1.75 1.72 1.73
12/17/2009 12/16/2009 1.73 1.73 1.73 1.73 1.7 1.73
12/18/2009 12/17/2009 1.73 1.8 1.73 1.8 1.73 1.78
12/21/2009 12/18/2009 1.8 1.79 1.8 1.83 1.79 1.81
12/22/2009 12/21/2009 1.79 1.76 1.78 1.78 1.74 1.77
12/23/2009 12/22/2009 1.76 1.76 1.73 1.76 1.72 1.73
12/24/2009 12/23/2009 1.76 1.75 1.74 1.76 1.74 1.75
12/28/2009 12/24/2009 1.75 1.75 1.75 1.75 1.75 1.75
12/29/2009 12/28/2009 1.75 1.81 1.75 1.81 1.73 1.77
12/30/2009 12/29/2009 1.81 1.8 1.8 1.8 1.79 1.8
12/31/2009 12/30/2009 1.8 1.85 1.79 1.85 1.79 1.81
1/4/2010 12/31/2009 1.85 1.89 1.85 1.89 1.85 1.87
1/6/2010 1/5/2010 1.92 1.95 1.92 1.95 1.91 1.93
1/7/2010 1/6/2010 1.95 2 1.95 2 1.95 1.99
1/8/2010 1/7/2010 2 2.07 2 2.09 2 2.05
1/11/2010 1/8/2010 2.07 2.08 2.1 2.13 2.07 2.1
1/12/2010 1/11/2010 2.08 2.08 2.08 2.08 2.03 2.05
1/13/2010 1/12/2010 2.08 2.07 2.07 2.08 2.04 2.07
1/14/2010 1/13/2010 2.07 2.04 2.05 2.06 2.03 2.04
1/15/2010 1/14/2010 2.04 1.97 2 2 1.96 1.97
1/18/2010 1/15/2010 1.97 1.98 1.97 1.98 1.95 1.97
1/19/2010 1/18/2010 1.98 1.98 1.98 1.98 1.98 1.98
1/20/2010 1/19/2010 1.98 2.04 1.98 2.04 1.97 2.01
1/21/2010 1/20/2010 2.04 1.98 2.05 2.07 1.98 2.01
1/22/2010 1/21/2010 1.98 2.01 1.98 2.01 1.96 2
1/25/2010 1/22/2010 2.01 2 2.01 2.04 2 2.01
1/26/2010 1/25/2010 2 2 1.99 2 1.96 1.98
1/27/2010 1/26/2010 2 1.95 1.97 1.97 1.94 1.95
1/28/2010 1/27/2010 1.95 1.94 1.95 1.95 1.92 1.93
1/29/2010 1/28/2010 1.94 1.96 1.92 1.96 1.91 1.94
2/1/2010 1/29/2010 1.96 1.95 1.96 1.96 1.91 1.94
 2/2/2010 2/1/2010 1.95 1.94 1.92 1.94 1.92 1.92
2/3/2010 2/2/2010 1.94 1.94 1.94 1.94 1.94 1.94
2/4/2010 2/3/2010 1.94 1.89 1.86 1.89 1.85 1.86
2/5/2010 2/4/2010 1.89 1.85 1.85 1.85 1.85 1.85
2/8/2010 2/5/2010 1.85 1.84 1.85 1.85 1.83 1.84
2/9/2010 2/8/2010 1.84 1.84 1.86 1.86 1.83 1.85
2/10/2010 2/9/2010 1.84 1.87 1.84 1.87 1.84 1.86
2/11/2010 2/10/2010 1.87 1.89 1.87 1.89 1.87 1.89
2/12/2010 2/11/2010 1.89 1.88 1.87 1.88 1.85 1.87
2/15/2010 2/12/2010 1.88 1.9 1.85 1.9 1.85 1.89
2/16/2010 2/15/2010 1.9 1.95 1.9 1.95 1.9 1.91
2/17/2010 2/16/2010 1.95 1.99 1.95 1.99 1.95 1.97
2/18/2010 2/17/2010 1.99 2.02 1.99 2.02 1.99 2.01
2/19/2010 2/18/2010 2.02 2 2 2.01 1.99 2
2/20/2010 2/18/2010 2.02 2 2 2.01 1.99 2
2/22/2010 2/19/2010 2 1.98 1.99 1.99 1.94 1.98
2/23/2010 2/22/2010 1.98 1.95 1.91 1.96 1.91 1.95
2/24/2010 2/23/2010 1.95 1.95 1.94 1.95 1.94 1.94
2/25/2010 2/24/2010 1.95 1.92 1.9 1.92 1.9 1.9
2/26/2010 2/25/2010 1.92 1.91 1.85 1.91 1.84 1.85
3/1/2010 2/26/2010 1.91 1.9 1.89 1.9 1.86 1.88
3/2/2010 3/1/2010 1.9 1.9 1.85 1.9 1.84 1.86
3/3/2010 3/2/2010 1.9 1.92 1.92 1.92 1.92 1.92
3/4/2010 3/3/2010 1.92 1.94 1.9 1.94 1.9 1.93
3/5/2010 3/4/2010 1.94 1.97 1.95 1.97 1.95 1.96
3/8/2010 3/5/2010 1.97 1.98 1.97 1.98 1.97 1.97
3/9/2010 3/8/2010 1.98 2 1.96 2 1.96 1.98
3/10/2010 3/9/2010 2 2 1.98 2 1.98 1.99
3/11/2010 3/10/2010 2 1.99 1.97 1.99 1.97 1.98
3/12/2010 3/11/2010 1.99 1.98 1.98 1.99 1.93 1.97
3/15/2010 3/12/2010 1.98 1.98 1.98 1.98 1.93 1.96
3/16/2010 3/15/2010 1.98 2.01 1.98 2.01 1.98 2
3/17/2010 3/16/2010 2.01 2.01 2.01 2.02 1.99 2.01
3/18/2010 3/17/2010 2.01 2.02 2.01 2.02 2.01 2.02
3/19/2010 3/18/2010 2.02 2.05 2.02 2.05 2.02 2.03
3/22/2010 3/19/2010 2.05 2.05 2.05 2.05 2.03 2.04
3/23/2010 3/22/2010 2.05 2.07 2.05 2.07 2.05 2.06
3/24/2010 3/23/2010 2.07 2.1 2.07 2.1 2.07 2.09
3/25/2010 3/24/2010 2.1 2.14 2.12 2.14 2.11 2.13
3/26/2010 3/25/2010 2.14 2.15 2.13 2.15 2.13 2.14
3/29/2010 3/26/2010 2.15 2.18 2.16 2.18 2.15 2.15
3/30/2010 3/29/2010 2.18 2.17 2.18 2.18 2.15 2.16
3/31/2010 3/30/2010 2.17 2.19 2.15 2.19 2.15 2.17
4/5/2010 3/31/2010 2.19 2.19 2.19 2.2 2.18 2.19
4/6/2010 4/5/2010 2.19 2.3 2.19 2.32 2.19 2.26
 4/7/2010 4/6/2010 2.3 2.35 2.3 2.35 2.3 2.34
4/7/2010 4/6/2010 2.3 2.35 2.3 2.35 2.3 2.34
4/8/2010 4/7/2010 2.4 2.35 2.42 2.45 2.35 2.39
4/9/2010 4/8/2010 2.35 2.35 2.34 2.35 2.33 2.34
4/12/2010 4/9/2010 2.35 2.4 2.4 2.42 2.4 2.4
4/13/2010 4/12/2010 2.4 2.38 2.4 2.4 2.37 2.38
4/14/2010 4/13/2010 2.38 2.46 2.4 2.46 2.4 2.44
4/15/2010 4/14/2010 2.46 2.5 2.46 2.52 2.46 2.51
4/16/2010 4/15/2010 2.5 2.46 2.5 2.5 2.39 2.43
4/19/2010 4/16/2010 2.46 2.45 2.45 2.47 2.44 2.46
4/20/2010 4/19/2010 2.45 2.6 2.45 2.6 2.45 2.56
4/21/2010 4/20/2010 2.6 2.65 2.6 2.69 2.6 2.64
4/22/2010 4/21/2010 2.65 2.68 2.65 2.7 2.65 2.69
4/23/2010 4/22/2010 2.68 2.67 2.67 2.68 2.67 2.67
4/26/2010 4/23/2010 2.67 2.65 2.67 2.7 2.65 2.67
4/27/2010 4/26/2010 2.65 2.6 2.6 2.6 2.56 2.59
4/28/2010 4/27/2010 2.6 2.59 2.59 2.59 2.59 2.59
4/29/2010 4/28/2010 2.59 2.59 2.59 2.59 2.52 2.59
4/30/2010 4/29/2010 2.59 2.57 2.6 2.65 2.57 2.61
5/3/2010 4/30/2010 2.57 2.6 2.58 2.6 2.57 2.58
5/4/2010 5/3/2010 2.6 2.54 2.57 2.57 2.5 2.54
5/5/2010 5/4/2010 2.54 2.52 2.52 2.52 2.51 2.52
5/6/2010 5/5/2010 2.52 2.45 2.52 2.52 2.45 2.47
5/7/2010 5/6/2010 2.45 2.4 2.4 2.42 2.4 2.4
5/10/2010 5/7/2010 2.4 2.5 2.4 2.5 2.4 2.5
5/11/2010 5/10/2010 2.5 2.5 2.5 2.5 2.49 2.5
5/12/2010 5/11/2010 2.5 2.5 2.5 2.5 2.45 2.5
5/13/2010 5/12/2010 2.5 2.5 2.45 2.5 2.45 2.49
5/14/2010 5/13/2010 2.5 2.43 2.42 2.44 2.4 2.42
5/17/2010 5/14/2010 2.43 2.36 2.35 2.38 2.35 2.37
5/18/2010 5/17/2010 2.36 2.34 2.36 2.36 2.33 2.34
5/20/2010 5/18/2010 2.34 2.2 2.29 2.29 2.17 2.19
5/21/2010 5/20/2010 2.2 2.3 2.25 2.35 2.25 2.28
5/24/2010 5/21/2010 2.3 2.35 2.3 2.35 2.3 2.35
5/25/2010 5/24/2010 2.35 2.26 2.3 2.3 2.2 2.25
5/26/2010 5/25/2010 2.26 2.3 2.3 2.3 2.29 2.3
5/27/2010 5/26/2010 2.3 2.33 2.35 2.35 2.3 2.33
5/28/2010 5/27/2010 2.33 2.31 2.33 2.33 2.28 2.31
5/31/2010 5/28/2010 2.31 2.32 2.3 2.32 2.3 2.3
6/1/2010 5/31/2010 2.32 2.29 2.3 2.3 2.28 2.29
6/2/2010 6/1/2010 2.29 2.27 2.27 2.3 2.27 2.28
6/3/2010 6/2/2010 2.27 2.28 2.28 2.28 2.28 2.28
6/4/2010 6/3/2010 2.28 2.24 2.26 2.26 2.19 2.25
6/7/2010 6/4/2010 2.24 2.2 2.19 2.2 2.15 2.16
6/8/2010 6/7/2010 2.2 2.23 2.2 2.23 2.2 2.22
 6/9/2010 6/8/2010 2.23 2.25 2.23 2.25 2.23 2.25
6/10/2010 6/9/2010 2.25 2.27 2.25 2.28 2.24 2.26
6/11/2010 6/10/2010 2.27 2.27 2.27 2.27 2.27 2.27
6/14/2010 6/11/2010 2.27 2.32 2.28 2.32 2.28 2.3
6/15/2010 6/14/2010 2.32 2.36 2.33 2.36 2.33 2.35
6/16/2010 6/15/2010 2.36 2.36 2.36 2.37 2.35 2.37
6/17/2010 6/16/2010 2.36 2.36 2.35 2.36 2.35 2.36
6/18/2010 6/17/2010 2.36 2.4 2.36 2.4 2.36 2.4
6/21/2010 6/18/2010 2.4 2.43 2.4 2.43 2.4 2.42
6/22/2010 6/21/2010 2.43 2.46 2.4 2.46 2.4 2.44
6/23/2010 6/22/2010 2.46 2.45 2.46 2.46 2.43 2.45
6/24/2010 6/23/2010 2.45 2.45 2.44 2.45 2.44 2.45
6/25/2010 6/24/2010 2.45 2.45 2.38 2.45 2.38 2.44
6/28/2010 6/25/2010 2.45 2.44 2.44 2.45 2.44 2.44
6/30/2010 6/28/2010 2.44 2.43 2.44 2.44 2.4 2.43
7/1/2010 6/30/2010 2.43 2.4 2.36 2.4 2.36 2.4
7/2/2010 7/1/2010 2.4 2.4 2.39 2.4 2.36 2.4
7/6/2010 7/2/2010 2.4 2.39 2.35 2.39 2.35 2.38
7/7/2010 7/6/2010 2.39 2.39 2.39 2.39 2.39 2.39
7/8/2010 7/7/2010 2.39 2.35 2.39 2.4 2.34 2.35
7/9/2010 7/8/2010 2.35 2.35 2.35 2.35 2.35 2.35
7/12/2010 7/9/2010 2.35 2.35 2.35 2.35 2.35 2.35
7/13/2010 7/12/2010 2.35 2.35 2.35 2.35 2.33 2.34
7/14/2010 7/13/2010 2.35 2.35 2.35 2.35 2.3 2.34
7/16/2010 7/14/2010 2.35 2.38 2.32 2.38 2.32 2.36
7/19/2010 7/16/2010 2.38 2.36 2.37 2.37 2.35 2.35
7/20/2010 7/19/2010 2.36 2.3 2.3 2.3 2.3 2.3
7/21/2010 7/20/2010 2.3 2.31 2.3 2.31 2.3 2.31
7/22/2010 7/21/2010 2.31 2.35 2.28 2.35 2.28 2.3
7/23/2010 7/22/2010 2.35 2.4 2.38 2.4 2.38 2.39
7/26/2010 7/23/2010 2.4 2.4 2.4 2.43 2.4 2.41
7/27/2010 7/26/2010 2.4 2.47 2.4 2.47 2.4 2.44
7/30/2010 7/27/2010 2.47 2.52 2.49 2.52 2.47 2.5
8/2/2010 7/30/2010 2.52 2.53 2.52 2.53 2.52 2.53
8/3/2010 8/2/2010 2.53 2.58 2.54 2.58 2.52 2.55
8/4/2010 8/3/2010 2.58 2.58 2.53 2.6 2.53 2.56
8/5/2010 8/4/2010 2.58 2.56 2.58 2.58 2.54 2.56
8/6/2010 8/5/2010 2.56 2.53 2.54 2.54 2.51 2.52
8/9/2010 8/6/2010 2.53 2.53 2.5 2.53 2.5 2.53
8/10/2010 8/9/2010 2.53 2.53 2.53 2.53 2.5 2.52
8/11/2010 8/10/2010 2.53 2.5 2.49 2.5 2.45 2.47
8/12/2010 8/11/2010 2.5 2.5 2.46 2.5 2.46 2.49
8/13/2010 8/12/2010 2.5 2.5 2.46 2.5 2.45 2.48
8/16/2010 8/13/2010 2.5 2.46 2.5 2.5 2.46 2.49
8/17/2010 8/16/2010 2.46 2.48 2.46 2.48 2.46 2.46
 8/18/2010 8/17/2010 2.48 2.5 2.5 2.5 2.5 2.5
8/20/2010 8/18/2010 2.5 2.5 2.49 2.5 2.49 2.5
8/23/2010 8/20/2010 2.5 2.45 2.45 2.45 2.45 2.45
8/23/2010 8/20/2010 2.5 2.45 2.45 2.45 2.45 2.45
8/24/2010 8/23/2010 2.5 2.44 2.45 2.47 2.43 2.44
8/25/2010 8/24/2010 2.44 2.43 2.4 2.44 2.4 2.42
8/26/2010 8/25/2010 2.43 2.42 2.4 2.42 2.38 2.39
8/27/2010 8/26/2010 2.42 2.38 2.42 2.42 2.38 2.39
8/31/2010 8/27/2010 2.38 2.38 2.38 2.38 2.37 2.38
9/1/2010 8/31/2010 2.38 2.43 2.4 2.43 2.4 2.41
9/2/2010 9/1/2010 2.43 2.46 2.44 2.47 2.44 2.46
9/3/2010 9/2/2010 2.46 2.47 2.46 2.47 2.45 2.46
9/6/2010 9/3/2010 2.47 2.5 2.47 2.5 2.46 2.5
9/7/2010 9/6/2010 2.5 2.5 2.5 2.5 2.46 2.5
9/8/2010 9/7/2010 2.5 2.52 2.5 2.52 2.5 2.51
9/9/2010 9/8/2010 2.52 2.53 2.52 2.53 2.52 2.53
9/10/2010 9/9/2010 2.53 2.56 2.55 2.56 2.53 2.55
9/13/2010 9/10/2010 2.56 2.58 2.56 2.6 2.56 2.59
9/14/2010 9/13/2010 2.58 2.6 2.58 2.6 2.58 2.59
9/15/2010 9/14/2010 2.6 2.64 2.6 2.64 2.6 2.63
9/16/2010 9/15/2010 2.64 2.65 2.62 2.65 2.62 2.63
9/17/2010 9/16/2010 2.65 2.65 2.65 2.67 2.65 2.65
9/20/2010 9/17/2010 2.65 2.65 2.65 2.69 2.64 2.67
9/21/2010 9/20/2010 2.65 2.69 2.65 2.69 2.64 2.66
9/22/2010 9/21/2010 2.69 2.7 2.69 2.7 2.69 2.7
9/23/2010 9/22/2010 2.7 2.66 2.7 2.7 2.65 2.65
9/24/2010 9/23/2010 2.66 2.73 2.67 2.73 2.66 2.7
9/27/2010 9/24/2010 2.73 2.89 2.75 2.92 2.75 2.85
9/28/2010 9/27/2010 2.89 2.92 2.89 2.95 2.89 2.92
9/29/2010 9/28/2010 2.92 2.92 2.94 2.95 2.91 2.94
9/30/2010 9/29/2010 2.92 2.97 2.92 2.97 2.92 2.94
10/1/2010 9/30/2010 2.97 2.99 2.97 3 2.97 2.99
10/4/2010 10/1/2010 2.99 3.05 2.99 3.05 2.99 3
10/5/2010 10/4/2010 3.05 3.14 3.05 3.15 3.05 3.13
10/6/2010 10/5/2010 3.14 3.12 3.14 3.15 3.12 3.13
10/7/2010 10/6/2010 3.12 3.12 3.12 3.12 3 3.05
10/11/2010 10/7/2010 3.12 3.09 3.12 3.12 3.08 3.1
10/12/2010 10/11/2010 3.09 3.08 3.05 3.09 3.02 3.08
10/13/2010 10/12/2010 3.08 3.25 3.1 3.25 3.1 3.19
10/14/2010 10/13/2010 3.25 3.24 3.25 3.25 3.24 3.25
10/15/2010 10/14/2010 3.24 3.22 3.2 3.22 3.2 3.21
10/18/2010 10/15/2010 3.22 3.15 3.19 3.19 3.11 3.15
10/19/2010 10/18/2010 3.15 3.03 3.08 3.08 3 3.03
10/20/2010 10/19/2010 3.03 3.15 3.03 3.17 3.03 3.14
10/21/2010 10/20/2010 3.15 3.1 3.19 3.19 3.1 3.16
10/22/2010 10/21/2010 3.1 3.08 3.1 3.1 3.05 3.07
10/25/2010 10/22/2010 3.08 3.15 3.08 3.15 3.08 3.12
10/26/2010 10/25/2010 3.15 3.18 3.15 3.18 3.15 3.17
10/27/2010 10/26/2010 3.18 3.17 3.12 3.17 3.12 3.16
10/28/2010 10/27/2010 3.17 3.17 3.15 3.17 3.1 3.15
10/29/2010 10/28/2010 3.17 3.14 3.12 3.14 3.08 3.1
10/30/2010 10/28/2010 3.17 3.14 3.12 3.14 3.08 3.1
11/2/2010 10/29/2010 3.14 3.11 3.14 3.14 3.1 3.12
11/3/2010 11/2/2010 3.11 3.14 3.03 3.14 3.03 3.07
11/4/2010 11/3/2010 3.14 3.23 3.14 3.24 3.14 3.22
11/5/2010 11/4/2010 3.23 3.23 3.23 3.23 3.19 3.2
11/8/2010 11/5/2010 3.23 3.25 3.2 3.25 3.2 3.21
11/9/2010 11/8/2010 3.25 3.3 3.25 3.3 3.25 3.28
11/10/2010 11/9/2010 3.3 3.33 3.26 3.35 3.26 3.31
11/11/2010 11/10/2010 3.33 3.34 3.35 3.35 3.33 3.35
11/12/2010 11/11/2010 3.34 3.29 3.34 3.34 3.25 3.26
11/15/2010 11/12/2010 3.29 3.25 3.29 3.29 3.25 3.26
11/16/2010 11/15/2010 3.25 3.17 3.23 3.24 3.17 3.19
11/17/2010 11/16/2010 3.17 3.17 3.16 3.17 3.16 3.17
11/18/2010 11/17/2010 3.17 3.22 3.17 3.25 3.17 3.22
11/19/2010 11/18/2010 3.22 3.22 3.22 3.22 3.22 3.21
11/20/2010 11/18/2010 3.22 3.22 3.22 3.22 3.22 3.21
11/22/2010 11/19/2010 3.22 3.2 3.2 3.2 3.18 3.19
11/23/2010 11/22/2010 3.2 3.2 3.17 3.25 3.16 3.2
11/24/2010 11/23/2010 3.2 3.22 3.2 3.22 3.19 3.2
11/25/2010 11/24/2010 3.22 3.24 3.22 3.25 3.22 3.24
11/26/2010 11/25/2010 3.24 3.24 3.21 3.25 3.2 3.21
11/29/2010 11/26/2010 3.24 3.25 3.25 3.25 3.25 3.25
11/30/2010 11/29/2010 3.25 3.33 3.25 3.35 3.24 3.32
12/1/2010 11/30/2010 3.33 3.33 3.4 3.4 3.33 3.34
12/2/2010 12/1/2010 3.33 3.33 3.33 3.33 3.33 3.33
12/3/2010 12/2/2010 3.33 3.35 3.33 3.35 3.33 3.34
12/6/2010 12/3/2010 3.35 3.35 3.34 3.35 3.33 3.35
12/7/2010 12/6/2010 3.35 3.4 3.37 3.4 3.36 3.38
12/9/2010 12/7/2010 3.4 3.4 3.4 3.4 3.37 3.4
12/9/2010 12/7/2010 3.4 3.4 3.4 3.4 3.37 3.4
12/10/2010 12/9/2010 3.4 3.4 3.38 3.4 3.38 3.4
12/13/2010 12/10/2010 3.4 3.4 3.4 3.4 3.4 3.4
12/14/2010 12/13/2010 3.4 3.4 3.4 3.43 3.4 3.41
12/15/2010 12/14/2010 3.4 3.39 3.4 3.4 3.32 3.36
12/16/2010 12/15/2010 3.39 3.31 3.36 3.37 3.31 3.34
12/17/2010 12/16/2010 3.31 3.33 3.32 3.33 3.3 3.31
12/20/2010 12/17/2010 3.33 3.33 3.33 3.33 3.3 3.32
12/21/2010 12/20/2010 3.33 3.33 3.33 3.38 3.3 3.34
12/22/2010 12/21/2010 3.33 3.34 3.33 3.4 3.33 3.35
12/23/2010 12/22/2010 3.34 3.35 3.34 3.35 3.34 3.35
12/24/2010 12/23/2010 3.35 3.33 3.35 3.35 3.32 3.33
12/28/2010 12/27/2010 3.33 3.3 3.33 3.33 3.28 3.3
12/29/2010 12/28/2010 3.3 3.3 3.29 3.3 3.29 3.3
12/30/2010 12/29/2010 3.3 3.3 3.3 3.31 3.3 3.3
12/31/2010 12/30/2010 3.3 3.3 3.3 3.3 3.3 3.3
1/3/2011 12/31/2010 3.3 3.38 3.3 3.38 3.3 3.35
1/4/2011 1/3/2011 3.38 3.4 3.4 3.4 3.37 3.38
1/5/2011 1/4/2011 3.4 3.45 3.45 3.45 3.39 3.4
1/6/2011 1/5/2011 3.45 3.5 3.45 3.5 3.44 3.46
1/7/2011 1/6/2011 3.5 3.5 3.5 3.55 3.48 3.5
1/10/2011 1/7/2011 3.5 3.43 3.45 3.45 3.42 3.44
1/11/2011 1/10/2011 3.43 3.44 3.5 3.5 3.43 3.46
1/12/2011 1/11/2011 3.44 3.5 3.5 3.5 3.5 27.35
1/13/2011 1/12/2011 3.5 3.4 3.45 3.45 3.36 3.41
1/14/2011 1/13/2011 3.4 3.36 3.39 3.4 3.36 3.4
1/17/2011 1/14/2011 3.36 3.36 3.4 3.45 3.36 3.38
1/18/2011 1/17/2011 3.36 3.4 3.4 3.4 3.4 16.02
1/19/2011 1/18/2011 3.4 3.51 3.4 3.51 3.39 3.4
1/20/2011 1/19/2011 3.51 3.43 3.45 3.45 3.39 3.41
1/21/2011 1/20/2011 3.43 3.45 3.4 3.45 3.4 3.43
1/22/2011 1/20/2011 3.43 3.45 3.4 3.45 3.4 3.43
1/24/2011 1/21/2011 3.45 3.42 3.4 3.45 3.4 3.41
1/25/2011 1/24/2011 3.42 3.42 3.42 3.42 3.42 3.42
1/26/2011 1/25/2011 3.42 3.42 3.45 3.45 3.42 3.44
1/27/2011 1/26/2011 3.42 3.5 3.42 3.52 3.42 3.5
1/28/2011 1/27/2011 3.5 3.52 3.5 3.53 3.5 3.52
1/31/2011 1/28/2011 3.52 3.6 3.48 3.6 3.48 3.54
2/1/2011 1/31/2011 3.6 3.58 3.6 3.6 3.55 3.59
2/2/2011 2/1/2011 3.58 3.6 3.52 3.6 3.52 3.59
2/3/2011 2/2/2011 3.6 3.67 3.6 3.67 3.6 3.64
2/4/2011 2/3/2011 3.67 3.67 3.67 3.7 3.67 3.68
2/5/2011 2/3/2011 3.67 3.67 3.67 3.7 3.67 3.68
2/7/2011 2/4/2011 3.67 3.69 3.67 3.7 3.67 3.68
2/8/2011 2/7/2011 3.69 3.68 3.68 3.69 3.6 3.64
2/9/2011 2/8/2011 3.68 3.6 3.65 3.65 3.6 3.6
2/10/2011 2/9/2011 3.6 3.6 3.6 3.6 3.59 3.6
2/11/2011 2/10/2011 3.6 3.59 3.59 3.59 3.59 8.1
2/12/2011 2/10/2011 3.6 3.59 3.59 3.59 3.59 8.1
2/14/2011 2/11/2011 3.59 3.65 3.59 3.65 3.59 3.63
2/15/2011 2/14/2011 3.65 3.55 3.55 3.55 3.55 3.55
2/16/2011 2/15/2011 3.55 3.55 3.55 3.55 3.55 3.55
2/17/2011 2/16/2011 3.55 3.58 3.58 3.58 3.55 3.58
2/18/2011 2/17/2011 3.58 3.66 3.6 3.66 3.59 3.61
2/19/2011 2/17/2011 3.58 3.66 3.6 3.66 3.59 3.61
2/21/2011 2/18/2011 3.66 3.66 3.6 3.66 3.6 3.6
2/22/2011 2/21/2011 3.66 3.6 3.66 3.66 3.6 3.64
2/23/2011 2/22/2011 3.6 3.55 3.59 3.59 3.54 3.56
2/24/2011 2/23/2011 3.55 3.53 3.55 3.55 3.5 3.53
2/25/2011 2/24/2011 3.53 3.65 3.53 3.65 3.53 3.58
2/28/2011 2/25/2011 3.65 3.6 3.65 3.65 3.6 3.6
3/1/2011 2/28/2011 3.6 3.6 3.6 3.6 3.6 3.6
3/2/2011 3/1/2011 3.6 3.6 3.6 3.6 3.56 3.58
3/3/2011 3/2/2011 3.6 3.55 3.6 3.6 3.5 3.56
3/4/2011 3/3/2011 3.55 3.58 3.55 3.58 3.5 3.53
3/7/2011 3/4/2011 3.58 3.57 3.58 3.58 3.55 3.58
3/8/2011 3/7/2011 3.57 3.57 3.58 3.58 3.55 3.57
3/9/2011 3/8/2011 3.57 3.52 3.56 3.57 3.52 3.54
3/10/2011 3/9/2011 3.52 3.4 3.45 3.45 3.4 3.41
3/11/2011 3/10/2011 3.4 3.45 3.4 3.45 3.4 3.43
3/14/2011 3/11/2011 3.45 3.42 3.4 3.42 3.3 3.36
3/15/2011 3/14/2011 3.42 3.35 3.42 3.42 3.25 3.31
3/16/2011 3/15/2011 3.35 3.34 3.35 3.35 3.25 3.34
3/17/2011 3/16/2011 3.34 3.25 3.34 3.34 3.2 3.28
3/18/2011 3/17/2011 3.25 3.18 3.24 3.24 3.05 3.16
3/19/2011 3/17/2011 3.25 3.18 3.24 3.24 3.05 3.16
3/21/2011 3/18/2011 3.18 3.23 3.18 3.23 3.16 3.18
3/22/2011 3/21/2011 3.23 3.34 3.23 3.35 3.23 3.31
3/23/2011 3/22/2011 3.34 3.33 3.34 3.34 3.33 3.33
3/24/2011 3/23/2011 3.33 3.4 3.35 3.4 3.3 3.35
3/25/2011 3/24/2011 3.4 3.4 3.37 3.4 3.34 3.37
3/26/2011 3/24/2011 3.4 3.4 3.37 3.4 3.34 3.37
3/28/2011 3/25/2011 3.4 3.1 3.31 3.31 3.1 3.12
3/29/2011 3/28/2011 3.1 3.17 3.12 3.18 3.12 3.14
3/30/2011 3/29/2011 3.17 3.23 3.23 3.23 3.22 3.23
3/31/2011 3/30/2011 3.23 3.25 3.22 3.25 3.22 3.25
4/1/2011 3/31/2011 3.25 3.17 3.17 3.18 3.17 3.17
4/4/2011 4/1/2011 3.17 3.03 3.17 3.17 3 3.04
4/5/2011 4/4/2011 3.03 3.04 3.03 3.1 3.03 3.05
4/6/2011 4/5/2011 3.04 3.1 3.1 3.1 3.1 3.1
4/7/2011 4/6/2011 3.1 2.95 3.02 3.02 2.85 2.9
4/8/2011 4/7/2011 2.95 2.93 2.95 2.96 2.92 2.94
4/11/2011 4/8/2011 2.93 2.85 2.8 2.85 2.75 2.79
4/12/2011 4/11/2011 2.85 2.75 2.8 2.8 2.63 2.7
4/13/2011 4/12/2011 2.75 2.44 2.75 2.75 2.35 2.48
4/14/2011 4/13/2011 2.44 2.54 2.4 2.54 2.24 2.39
4/15/2011 4/14/2011 2.54 2.67 2.54 2.68 2.54 2.63
4/16/2011 4/14/2011 2.54 2.67 2.54 2.68 2.54 2.63
4/18/2011 4/15/2011 2.67 2.59 2.64 2.64 2.59 2.6
4/19/2011 4/18/2011 2.59 2.49 2.58 2.58 2.45 2.52
4/20/2011 4/19/2011 2.49 2.46 2.49 2.49 2.3 2.41
4/25/2011 4/20/2011 2.46 2.3 2.37 2.37 2.29 2.33
4/26/2011 4/25/2011 2.3 2.14 2.2 2.25 2.14 2.18
4/27/2011 4/26/2011 2.14 2.15 2.14 2.19 2.1 2.12
4/28/2011 4/27/2011 2.15 2.29 2.2 2.29 2.2 2.24
4/29/2011 4/28/2011 2.29 2.38 2.29 2.45 2.35 2.38
5/2/2011 4/29/2011 2.38 2.4 2.4 2.4 2.38 2.39
5/3/2011 5/2/2011 2.4 2.38 2.38 2.38 2.38 2.38
5/4/2011 5/3/2011 2.38 2.59 2.45 2.59 2.45 2.52
5/5/2011 5/4/2011 2.59 2.61 2.58 2.67 2.55 2.61
5/6/2011 5/5/2011 2.61 2.87 2.65 2.9 2.65 2.79
5/7/2011 5/5/2011 2.61 2.87 2.65 2.9 2.65 2.79
5/9/2011 5/6/2011 2.87 2.81 2.88 2.9 2.78 2.82
5/10/2011 5/9/2011 2.81 2.8 2.81 2.81 2.75 2.78
5/11/2011 5/10/2011 2.8 2.72 2.7 2.75 2.59 2.68
5/12/2011 5/11/2011 2.72 2.87 2.76 2.87 2.76 2.84
5/13/2011 5/12/2011 2.87 2.95 2.87 2.95 2.87 2.93
5/14/2011 5/12/2011 2.87 2.95 2.87 2.95 2.87 2.93
5/16/2011 5/13/2011 2.95 3.03 2.95 3.05 2.95 3.01
5/17/2011 5/16/2011 3.03 3.02 3.02 3.05 3.02 3.02
5/18/2011 5/17/2011 3.02 3.05 3.1 3.1 3.02 3.09
5/19/2011 5/18/2011 3.05 3.04 3.1 3.13 3.04 3.1
5/20/2011 5/19/2011 3.04 3 3.04 3.04 3 3.03
5/23/2011 5/20/2011 3 2.93 2.95 2.95 2.85 2.91
5/24/2011 5/23/2011 2.93 2.99 3 3 2.99 2.99
5/25/2011 5/24/2011 2.99 3 3 3 2.98 3
5/26/2011 5/25/2011 3 3.06 3.06 3.08 3.05 3.06
5/27/2011 5/26/2011 3.06 3 3.08 3.08 3 3.02
5/28/2011 5/26/2011 3.06 3 3.08 3.08 3 3.02
5/30/2011 5/27/2011 3 2.8 2.95 2.95 2.71 2.8
5/31/2011 5/30/2011 2.8 2.79 2.8 2.8 2.7 2.77
6/1/2011 5/31/2011 2.79 2.55 2.78 2.78 2.49 2.58
6/2/2011 6/1/2011 2.55 2.89 2.77 2.92 2.76 2.88
6/3/2011 6/2/2011 2.89 2.8 2.75 2.8 2.7 2.75
6/4/2011 6/2/2011 2.89 2.8 2.75 2.8 2.7 2.75
6/6/2011 6/3/2011 2.8 2.38 2.38 2.38 2.38 2.38
6/7/2011 6/6/2011 2.38 2.59 2.38 2.62 2.38 2.57
6/8/2011 6/7/2011 2.59 2.73 2.79 2.79 2.7 2.73
6/9/2011 6/8/2011 2.73 2.77 2.75 2.8 2.75 2.77
6/10/2011 6/9/2011 2.77 2.74 2.76 2.77 2.74 2.74
6/13/2011 6/10/2011 2.74 2.74 2.74 2.74 2.74 2.74
6/14/2011 6/13/2011 2.74 2.78 2.79 2.79 2.78 2.78
6/15/2011 6/14/2011 2.78 2.68 2.78 2.78 2.68 2.73
6/16/2011 6/15/2011 2.68 2.68 2.68 2.68 2.61 2.67
6/17/2011 6/16/2011 2.68 2.64 2.68 2.68 2.6 2.64
6/20/2011 6/17/2011 2.64 2.64 2.64 2.64 2.64 2.64
6/21/2011 6/20/2011 2.64 2.5 2.64 2.64 2.5 2.56
6/22/2011 6/21/2011 2.5 2.5 2.5 2.5 2.45 2.47
6/23/2011 6/22/2011 2.5 2.45 2.5 2.5 2.44 2.45
6/24/2011 6/23/2011 2.45 2.45 2.46 2.46 2.4 2.45
6/25/2011 6/23/2011 2.45 2.45 2.46 2.46 2.4 2.45
6/27/2011 6/24/2011 2.45 2.48 2.42 2.5 2.42 2.46
6/28/2011 6/27/2011 2.48 2.35 2.48 2.48 2.35 2.38
6/30/2011 6/28/2011 2.35 2.36 2.4 2.4 2.35 2.37
7/1/2011 6/30/2011 2.36 2.42 2.4 2.45 2.4 2.41
7/2/2011 6/30/2011 2.36 2.42 2.4 2.45 2.4 2.41
7/4/2011 7/1/2011 2.42 2.45 2.43 2.45 2.41 2.42
7/5/2011 7/4/2011 2.45 2.45 2.45 2.45 2.42 2.43
7/6/2011 7/5/2011 2.45 2.47 2.5 2.5 2.45 2.48
7/7/2011 7/6/2011 2.47 2.55 2.53 2.56 2.53 2.55
7/8/2011 7/7/2011 2.55 2.55 2.56 2.56 2.54 2.54
7/11/2011 7/8/2011 2.55 2.34 2.4 2.4 2.34 2.36
7/12/2011 7/11/2011 2.34 2.36 2.36 2.36 2.34 2.35
7/13/2011 7/12/2011 2.36 2.36 2.36 2.37 2.36 2.36
7/14/2011 7/13/2011 2.36 2.35 2.36 2.36 2.3 2.35
7/15/2011 7/14/2011 2.35 2.4 2.4 2.4 2.38 2.39
7/16/2011 7/14/2011 2.35 2.4 2.4 2.4 2.38 2.39
7/18/2011 7/15/2011 2.4 2.54 2.45 2.56 2.45 2.54
7/19/2011 7/18/2011 2.54 2.65 2.6 2.65 2.6 2.64
7/20/2011 7/19/2011 2.65 2.7 2.65 2.7 2.65 2.69
7/21/2011 7/20/2011 2.7 2.7 2.72 2.75 2.68 2.72
7/22/2011 7/21/2011 2.7 2.74 2.7 2.74 2.67 2.7
7/23/2011 7/21/2011 2.7 2.74 2.7 2.74 2.67 2.7
7/25/2011 7/22/2011 2.74 2.74 2.75 2.75 2.74 2.75
7/26/2011 7/25/2011 2.74 2.76 2.74 2.76 2.74 2.74
7/27/2011 7/26/2011 2.76 2.75 2.77 2.77 2.74 2.76
8/1/2011 7/27/2011 2.75 2.75 2.75 2.75 2.75 2.75
8/2/2011 8/1/2011 2.75 2.71 2.72 2.72 2.71 2.71
8/3/2011 8/2/2011 2.71 2.69 2.66 2.69 2.66 2.66
8/4/2011 8/3/2011 2.69 2.46 2.52 2.52 2.45 2.48
8/5/2011 8/4/2011 2.46 2.46 2.46 2.5 2.35 2.42
8/6/2011 8/4/2011 2.46 2.46 2.46 2.5 2.35 2.42
8/8/2011 8/5/2011 2.46 2.21 2.35 2.35 2.16 2.25
8/9/2011 8/8/2011 2.21 2.3 2.25 2.36 2.25 2.33
8/10/2011 8/9/2011 2.3 2.24 2.3 2.3 2.2 2.24
8/11/2011 8/10/2011 2.24 2.35 2.25 2.35 2.24 2.29
8/12/2011 8/11/2011 2.35 2.4 2.38 2.4 2.35 2.38
8/15/2011 8/12/2011 2.4 2.4 2.36 2.4 2.36 2.39
8/16/2011 8/15/2011 2.4 2.39 2.4 2.4 2.35 2.4
8/17/2011 8/16/2011 2.39 2.35 2.4 2.4 2.32 2.37
 8/18/2011 8/17/2011 2.35 2.33 2.3 2.33 2.25 2.27
8/19/2011 8/18/2011 2.33 2.29 2.29 2.29 2.29 2.29
8/23/2011 8/19/2011 2.29 2.3 2.29 2.3 2.28 2.29
8/24/2011 8/23/2011 2.3 2.3 2.3 2.3 2.3 2.3
8/25/2011 8/24/2011 2.3 2.3 2.25 2.3 2.24 2.25
8/26/2011 8/25/2011 2.3 2.35 2.2 2.35 2.2 2.28
8/29/2011 8/26/2011 2.35 2.37 2.35 2.37 2.35 2.35
8/31/2011 8/29/2011 2.37 2.45 2.37 2.45 2.37 2.41
9/1/2011 8/31/2011 2.45 2.5 2.45 2.5 2.45 2.47
9/2/2011 9/1/2011 2.5 2.47 2.47 2.47 2.47 2.47
9/5/2011 9/2/2011 2.47 2.4 2.3 2.4 2.3 2.37
9/6/2011 9/5/2011 2.4 2.39 2.39 2.39 2.33 2.34
9/7/2011 9/6/2011 2.39 2.42 2.4 2.42 2.4 2.41
9/8/2011 9/7/2011 2.42 2.41 2.42 2.42 2.39 2.42
9/9/2011 9/8/2011 2.41 2.36 2.36 2.36 2.36 2.36
9/13/2011 9/9/2011 2.36 2.35 2.35 2.35 2.3 2.32
9/14/2011 9/13/2011 2.35 2.4 2.37 2.4 2.33 2.37
9/15/2011 9/14/2011 2.4 2.42 2.37 2.42 2.35 2.39
9/16/2011 9/15/2011 2.42 2.45 2.45 2.5 2.42 2.46
9/19/2011 9/16/2011 2.45 2.43 2.39 2.43 2.39 2.41
9/20/2011 9/19/2011 2.43 2.42 2.42 2.42 2.4 2.42
9/21/2011 9/20/2011 2.42 2.42 2.31 2.42 2.31 2.4
9/22/2011 9/21/2011 2.42 2.2 2.3 2.3 2.2 2.24
9/23/2011 9/22/2011 2.2 2.15 2.2 2.2 2.15 2.18
9/26/2011 9/23/2011 2.15 2.13 2.1 2.13 2.1 2.11
9/27/2011 9/26/2011 2.13 2.15 2.14 2.2 2.14 2.19
9/28/2011 9/27/2011 2.15 2.12 2.15 2.15 2.1 2.12
9/29/2011 9/28/2011 2.12 2.1 2.07 2.1 2.06 2.08
9/30/2011 9/29/2011 2.1 2.07 2.09 2.09 2.07 2.08
10/3/2011 9/30/2011 2.07 2 2.05 2.05 2 2.02
10/4/2011 10/3/2011 2 1.89 1.98 1.98 1.89 1.92
10/5/2011 10/4/2011 1.89 1.89 1.89 1.9 1.88 1.89
10/6/2011 10/5/2011 1.89 1.9 1.89 1.9 1.89 1.9
10/7/2011 10/6/2011 1.9 1.9 1.9 1.9 1.9 1.9
10/10/2011 10/7/2011 1.9 1.95 1.95 1.97 1.95 1.96
10/11/2011 10/10/2011 1.95 1.97 1.93 1.97 1.93 1.94
10/12/2011 10/11/2011 1.97 2.04 2 2.04 2 2.01
10/13/2011 10/12/2011 2.04 2.07 2.05 2.07 2.05 2.06
10/14/2011 10/13/2011 2.07 2.15 2.1 2.15 2.1 2.12
10/17/2011 10/14/2011 2.15 2.12 2.15 2.15 2.12 2.13
10/18/2011 10/17/2011 2.12 2.2 2.12 2.2 2.12 2.19
10/19/2011 10/18/2011 2.2 2.15 2.15 2.15 2.15 2.15
10/20/2011 10/19/2011 2.15 2.11 2 2.11 2 2.04
10/21/2011 10/20/2011 2.11 2.15 2.11 2.18 2.11 2.16
10/24/2011 10/21/2011 2.15 2.26 2.18 2.26 2.18 2.25
10/25/2011 10/24/2011 2.26 2.26 2.21 2.26 2.21 2.25
10/27/2011 10/25/2011 2.26 2.32 2.3 2.32 2.26 2.31
10/28/2011 10/27/2011 2.32 2.3 2.32 2.32 2.28 2.31
10/31/2011 10/28/2011 2.3 2.26 2.26 2.26 2.26 2.26
11/1/2011 10/28/2011 2.3 2.26 2.26 2.26 2.26 2.26
11/2/2011 10/31/2011 2.26 2.17 2.26 2.26 2.17 2.18
11/3/2011 11/2/2011 2.17 2.17 2.16 2.17 2.16 2.16
11/4/2011 11/3/2011 2.17 2.08 2.17 2.17 2.08 2.13
11/7/2011 11/4/2011 2.08 2.07 2.08 2.08 2.07 2.08
11/8/2011 11/7/2011 2.07 2.03 2.01 2.03 2.01 2.02
11/9/2011 11/8/2011 2.03 1.95 2.02 2.02 1.95 1.98
11/10/2011 11/9/2011 1.95 2 1.95 2 1.95 1.96
11/11/2011 11/10/2011 2 2.08 2.06 2.08 2 2.05
11/14/2011 11/11/2011 2.08 2.06 2.06 2.06 2.06 2.06
11/15/2011 11/14/2011 2.06 2.02 2.02 2.04 2.02 2.02
11/16/2011 11/15/2011 2.02 2.02 2.02 2.02 2.02 2.02
11/17/2011 11/16/2011 2.02 2 2.01 2.01 2 2.01
11/18/2011 11/17/2011 2 2.05 2.01 2.05 2.01 2.02
11/21/2011 11/18/2011 2.05 2 2 2 2 2
11/22/2011 11/21/2011 2 2 2 2 2 2
11/23/2011 11/22/2011 2 2 1.98 2 1.98 1.99
11/25/2011 11/23/2011 2 2 1.98 2 1.98 1.99
11/28/2011 11/25/2011 2 2.01 2 2.02 2 2.01
11/29/2011 11/28/2011 2.01 2.01 2.01 2.01 2.01 2.01
11/30/2011 11/29/2011 2.01 2.07 2.03 2.07 2.03 2.05
12/1/2011 11/30/2011 2.07 2.1 2.05 2.1 2.05 2.09
12/2/2011 12/1/2011 2.1 2.2 2.12 2.2 2.12 2.17
12/5/2011 12/2/2011 2.2 2.2 2.2 2.2 2.2 2.2
12/6/2011 12/5/2011 2.2 2.2 2.19 2.2 2.19 2.2
12/9/2011 12/6/2011 2.2 2.16 2.18 2.18 2.14 2.15
12/12/2011 12/9/2011 2.16 2.16 2.16 2.16 2.16 2.16
12/13/2011 12/12/2011 2.16 2.1 2.11 2.11 2.1 2.1
12/16/2011 12/13/2011 2.1 2.03 2.02 2.04 2 2.01
12/19/2011 12/16/2011 2.03 1.99 2.03 2.03 1.96 1.99
12/20/2011 12/19/2011 1.99 2.05 2 2.05 2 2.03
12/26/2011 12/20/2011 2.05 1.96 2.05 2.05 1.96 1.97
12/27/2011 12/26/2011 1.96 1.92 1.95 1.95 1.92 1.93
12/28/2011 12/27/2011 1.92 1.9 1.91 1.92 1.9 1.91
12/29/2011 12/28/2011 1.9 1.89 1.9 1.9 1.89 1.89
12/30/2011 12/29/2011 1.89 1.9 1.89 1.92 1.89 1.9
1/2/2012 12/30/2011 1.9 1.89 1.89 1.89 1.89 1.89
1/3/2012 1/2/2012 1.89 1.91 1.9 1.91 1.9 1.9
1/4/2012 1/3/2012 1.91 1.93 1.93 1.93 1.93 1.93
1/5/2012 1/4/2012 1.93 1.95 1.94 1.95 1.94 1.95
1/6/2012 1/5/2012 1.95 1.95 1.95 1.95 1.95 1.95
 1/9/2012 1/6/2012 1.95 1.93 1.93 1.93 1.93 1.93
1/10/2012 1/9/2012 1.93 2 1.93 2 1.93 1.97
1/11/2012 1/10/2012 2 1.98 1.97 1.98 1.97 1.97
1/12/2012 1/11/2012 1.98 2 1.98 2 1.98 2
1/13/2012 1/12/2012 2 2.01 2.01 2.01 2 2
1/16/2012 1/13/2012 2.01 2.03 2.02 2.03 2.02 2.03
1/17/2012 1/16/2012 2.03 2.03 2.02 2.05 2.02 2.04
1/18/2012 1/17/2012 2.03 2.08 2.05 2.08 2.05 2.06
1/19/2012 1/18/2012 2.08 2.1 2.06 2.1 2.06 2.09
1/20/2012 1/19/2012 2.1 2.1 2.1 2.1 2.1 2.1
1/23/2012 1/20/2012 2.1 2.11 2.1 2.11 2.1 2.1
1/24/2012 1/23/2012 2.11 2.15 2.11 2.15 2.11 2.14
1/25/2012 1/24/2012 2.15 2.15 2.15 2.2 2.15 2.16
1/26/2012 1/25/2012 2.15 2.2 2.15 2.2 2.15 2.2
1/27/2012 1/26/2012 2.2 2.3 2.2 2.31 2.2 2.28
1/30/2012 1/27/2012 2.3 2.29 2.3 2.3 2.28 2.29
1/31/2012 1/30/2012 2.29 2.3 2.3 2.32 2.28 2.29
2/1/2012 1/31/2012 2.3 2.37 2.3 2.37 2.3 2.35
2/2/2012 2/1/2012 2.37 2.37 2.37 2.38 2.37 2.38
2/3/2012 2/2/2012 2.37 2.4 2.39 2.43 2.38 2.4
2/6/2012 2/3/2012 2.4 2.39 2.4 2.4 2.38 2.39
2/7/2012 2/6/2012 2.39 2.4 2.39 2.4 2.39 2.4
2/8/2012 2/7/2012 2.4 2.4 2.4 2.41 2.35 2.4
2/9/2012 2/8/2012 2.4 2.35 2.41 2.41 2.35 2.4
2/10/2012 2/9/2012 2.35 2.32 2.35 2.35 2.32 2.33
2/13/2012 2/10/2012 2.32 2.31 2.33 2.33 2.29 2.31
2/14/2012 2/13/2012 2.31 2.28 2.31 2.31 2.25 2.29
2/15/2012 2/14/2012 2.28 2.31 2.28 2.31 2.28 2.3
2/16/2012 2/15/2012 2.31 2.32 2.32 2.32 2.31 2.32
2/17/2012 2/16/2012 2.32 2.32 2.32 2.32 2.32 2.32
2/20/2012 2/17/2012 2.32 2.32 2.32 2.32 2.32 2.32
2/21/2012 2/20/2012 2.32 2.42 2.32 2.42 2.32 2.4
2/22/2012 2/21/2012 2.42 2.42 2.42 2.44 2.41 2.42
2/23/2012 2/22/2012 2.42 2.42 2.42 2.42 2.4 2.41
2/24/2012 2/23/2012 2.42 2.42 2.42 2.42 2.42 2.42
2/27/2012 2/24/2012 2.42 2.4 2.42 2.42 2.4 2.42
2/28/2012 2/27/2012 2.4 2.42 2.42 2.42 2.41 2.42
2/29/2012 2/28/2012 2.42 2.37 2.42 2.42 2.37 2.39
3/1/2012 2/29/2012 2.37 2.42 2.37 2.42 2.37 2.39
3/2/2012 3/1/2012 2.42 2.44 2.42 2.44 2.41 2.42
3/5/2012 3/2/2012 2.44 2.38 2.42 2.42 2.38 2.4
3/6/2012 3/5/2012 2.38 2.37 2.38 2.38 2.35 2.37
3/7/2012 3/6/2012 2.37 2.37 2.38 2.38 2.35 2.37
3/8/2012 3/7/2012 2.37 2.42 2.37 2.42 2.37 2.4
3/9/2012 3/8/2012 2.42 2.47 2.44 2.5 2.44 2.47
3/12/2012 3/9/2012 2.47 2.51 2.47 2.51 2.47 2.49
3/13/2012 3/12/2012 2.51 2.57 2.53 2.58 2.53 2.54
3/14/2012 3/13/2012 2.57 2.57 2.57 2.63 2.57 2.61
3/15/2012 3/14/2012 2.57 2.56 2.57 2.6 2.56 2.59
3/16/2012 3/15/2012 2.56 2.55 2.55 2.56 2.55 2.55
3/19/2012 3/16/2012 2.55 2.59 2.59 2.59 2.59 2.59
3/20/2012 3/19/2012 2.59 2.57 2.59 2.59 2.55 2.58
3/21/2012 3/20/2012 2.57 2.59 2.55 2.59 2.55 2.56
3/22/2012 3/21/2012 2.59 2.55 2.59 2.59 2.55 2.56
3/23/2012 3/22/2012 2.55 2.62 2.6 2.65 2.59 2.61
3/26/2012 3/23/2012 2.62 2.69 2.62 2.7 2.62 2.67
3/27/2012 3/26/2012 2.69 2.71 2.7 2.73 2.69 2.71
3/28/2012 3/27/2012 2.71 2.72 2.71 2.72 2.71 2.71
3/29/2012 3/28/2012 2.72 2.71 2.72 2.72 2.71 2.71
3/30/2012 3/29/2012 2.71 2.73 2.71 2.75 2.71 2.73
4/2/2012 3/30/2012 2.73 2.83 2.75 2.85 2.75 2.8
4/3/2012 4/2/2012 2.83 2.85 2.85 2.89 2.84 2.86
4/4/2012 4/3/2012 2.85 2.78 2.84 2.84 2.78 2.81
4/9/2012 4/4/2012 2.78 2.73 2.75 2.75 2.7 2.72
4/10/2012 4/9/2012 2.73 2.69 2.73 2.73 2.68 2.7
4/11/2012 4/10/2012 2.69 2.7 2.7 2.73 2.7 2.71
4/12/2012 4/11/2012 2.7 2.7 2.7 2.71 2.67 2.7
4/13/2012 4/12/2012 2.7 2.7 2.69 2.7 2.68 2.69
4/16/2012 4/13/2012 2.7 2.7 2.7 2.7 2.7 2.7
4/17/2012 4/16/2012 2.7 2.7 2.7 2.71 2.68 2.7
4/18/2012 4/17/2012 2.7 2.7 2.7 2.7 2.7 2.7
4/19/2012 4/18/2012 2.7 2.63 2.7 2.7 2.63 2.65
4/20/2012 4/19/2012 2.63 2.63 2.68 2.68 2.63 2.64
4/23/2012 4/20/2012 2.63 2.63 2.63 2.63 2.63 2.63
4/24/2012 4/23/2012 2.63 2.63 2.63 2.63 2.63 2.63
4/25/2012 4/24/2012 2.63 2.62 2.64 2.64 2.62 2.63
4/30/2012 4/27/2012 2.62 2.6 2.6 2.6 2.6 2.6
5/2/2012 4/30/2012 2.6 2.51 2.6 2.6 2.51 2.51
5/3/2012 5/2/2012 2.51 2.51 2.48 2.51 2.48 2.49
5/7/2012 5/4/2012 2.51 2.5 2.51 2.52 2.5 2.51
5/8/2012 5/7/2012 2.5 2.42 2.5 2.5 2.41 2.42
5/9/2012 5/8/2012 2.42 2.45 2.42 2.45 2.42 2.44
5/10/2012 5/9/2012 2.45 2.52 2.5 2.52 2.5 2.51
5/11/2012 5/10/2012 2.52 2.5 2.52 2.53 2.5 2.51
5/15/2012 5/11/2012 2.5 2.42 2.49 2.49 2.42 2.48
5/16/2012 5/11/2012 2.5 2.42 2.49 2.49 2.42 2.48
5/17/2012 5/16/2012 2.35 2.25 2.35 2.35 2.25 2.28
5/18/2012 5/17/2012 2.25 2.16 2.25 2.25 2.16 2.18
5/21/2012 5/18/2012 2.16 2.26 2.16 2.26 2.16 2.23
5/22/2012 5/21/2012 2.26 2.27 2.27 2.28 2.27 2.27
5/23/2012 5/21/2012 2.26 2.27 2.27 2.28 2.27 2.27
5/24/2012 5/23/2012 2.22 2.3 2.22 2.3 2.22 2.24
5/25/2012 5/24/2012 2.3 2.3 2.34 2.34 2.3 2.34
5/28/2012 5/25/2012 2.3 2.3 2.32 2.34 2.3 2.33
5/29/2012 5/28/2012 2.3 2.35 2.35 2.37 2.32 2.35
5/30/2012 5/29/2012 2.35 2.33 2.34 2.34 2.3 2.33
5/31/2012 5/30/2012 2.33 2.33 2.34 2.34 2.33 2.34
6/1/2012 5/31/2012 2.33 2.3 2.33 2.33 2.3 2.3
6/4/2012 6/1/2012 2.3 2.24 2.3 2.3 2.24 2.25
6/5/2012 6/4/2012 2.24 2.27 2.29 2.29 2.27 2.27
6/6/2012 6/5/2012 2.27 2.3 2.27 2.3 2.27 2.29
6/7/2012 6/6/2012 2.3 2.35 2.45 2.45 2.35 2.35
6/8/2012 6/7/2012 2.35 2.38 2.35 2.38 2.35 2.36
6/11/2012 6/8/2012 2.38 2.41 2.38 2.44 2.38 2.4
6/12/2012 6/11/2012 2.41 2.4 2.39 2.4 2.38 2.39
6/13/2012 6/12/2012 2.4 1.72 1.73 1.73 1.71 1.72
6/14/2012 6/13/2012 1.72 1.71 1.7 1.71 1.7 1.71
6/15/2012 6/14/2012 1.71 1.71 1.71 1.71 1.7 1.71
6/18/2012 6/15/2012 1.71 1.68 1.71 1.71 1.68 1.7
6/19/2012 6/18/2012 1.68 1.7 1.7 1.71 1.7 1.7
6/20/2012 6/19/2012 1.7 1.7 1.71 1.72 1.7 1.71
6/21/2012 6/20/2012 1.7 1.69 1.7 1.7 1.69 1.7
6/22/2012 6/21/2012 1.69 1.69 1.69 1.69 1.69 1.69
6/26/2012 6/22/2012 1.69 1.68 1.67 1.68 1.67 1.68
6/27/2012 6/26/2012 1.68 1.68 1.68 1.68 1.68 1.68
6/28/2012 6/27/2012 1.68 1.67 1.67 1.68 1.65 1.67
7/2/2012 6/28/2012 1.67 1.7 1.7 1.7 1.7 1.7
7/3/2012 7/2/2012 1.7 1.71 1.7 1.72 1.7 1.72
7/4/2012 7/3/2012 1.71 1.69 1.71 1.71 1.69 1.69
7/5/2012 7/4/2012 1.69 1.69 1.69 1.7 1.69 1.7
7/6/2012 7/5/2012 1.69 1.68 1.67 1.68 1.67 1.67
7/9/2012 7/6/2012 1.68 1.68 1.68 1.68 1.68 1.68
7/10/2012 7/9/2012 1.68 1.67 1.68 1.68 1.65 1.67
7/11/2012 7/10/2012 1.67 1.64 1.67 1.67 1.64 1.66
7/12/2012 7/11/2012 1.64 1.61 1.62 1.62 1.61 1.62
7/13/2012 7/12/2012 1.61 1.63 1.63 1.63 1.62 1.63
7/14/2012 7/12/2012 1.61 1.63 1.63 1.63 1.62 1.63
7/16/2012 7/13/2012 1.63 1.6 1.61 1.63 1.6 1.62
7/17/2012 7/16/2012 1.6 1.6 1.6 1.6 1.6 1.6
7/18/2012 7/17/2012 1.6 1.61 1.6 1.61 1.6 1.6
7/19/2012 7/18/2012 1.61 1.59 1.61 1.61 1.59 1.6
7/20/2012 7/19/2012 1.59 1.55 1.58 1.58 1.55 1.56
7/23/2012 7/20/2012 1.55 1.5 1.5 1.5 1.5 1.5
7/24/2012 7/23/2012 1.5 1.45 1.48 1.48 1.45 1.45
7/25/2012 7/24/2012 1.45 1.41 1.46 1.46 1.4 1.4
7/26/2012 7/25/2012 1.41 1.43 1.42 1.44 1.41 1.42
7/27/2012 7/26/2012 1.43 1.43 1.42 1.43 1.41 1.43
7/28/2012 7/26/2012 1.43 1.43 1.42 1.43 1.41 1.43
7/30/2012 7/27/2012 1.43 1.38 1.4 1.4 1.38 1.38
7/31/2012 7/30/2012 1.38 1.36 1.36 1.36 1.35 1.36
8/1/2012 7/31/2012 1.36 1.37 1.36 1.37 1.36 1.36
8/2/2012 8/1/2012 1.37 1.38 1.35 1.38 1.35 1.37
8/3/2012 8/2/2012 1.38 1.39 1.38 1.39 1.38 1.39
8/6/2012 8/3/2012 1.39 1.38 1.38 1.38 1.38 1.38
8/7/2012 8/6/2012 1.38 1.38 1.38 1.38 1.34 1.35
8/8/2012 8/7/2012 1.38 1.34 1.36 1.36 1.34 1.34
8/9/2012 8/8/2012 1.34 1.32 1.32 1.32 1.32 1.32
8/10/2012 8/9/2012 1.32 1.31 1.3 1.31 1.3 1.31
8/11/2012 8/9/2012 1.32 1.31 1.3 1.31 1.3 1.31
8/13/2012 8/10/2012 1.31 1.28 1.28 1.31 1.28 1.29
8/14/2012 8/13/2012 1.28 1.29 1.26 1.29 1.26 1.27
8/15/2012 8/14/2012 1.29 1.3 1.29 1.3 1.29 1.3
8/16/2012 8/15/2012 1.3 1.32 1.28 1.32 1.28 1.28
8/17/2012 8/16/2012 1.32 1.32 1.32 1.32 1.32 1.32
8/20/2012 8/17/2012 1.32 1.32 1.32 1.32 1.32 1.32
8/21/2012 8/20/2012 1.32 1.33 1.32 1.34 1.32 1.33
8/22/2012 8/21/2012 1.33 1.31 1.33 1.33 1.31 1.32
8/23/2012 8/22/2012 1.31 1.31 1.31 1.31 1.31 1.31
8/28/2012 8/23/2012 1.31 1.28 1.28 1.28 1.28 1.28
8/29/2012 8/28/2012 1.28 1.26 1.27 1.27 1.25 1.26
8/31/2012 8/29/2012 1.26 1.28 1.26 1.28 1.26 1.28
9/1/2012 8/29/2012 1.26 1.28 1.26 1.28 1.26 1.28
9/3/2012 8/31/2012 1.28 1.3 1.28 1.3 1.28 1.29
9/4/2012 9/3/2012 1.3 1.26 1.3 1.31 1.26 1.27
9/5/2012 9/4/2012 1.26 1.25 1.26 1.26 1.24 1.25
9/6/2012 9/5/2012 1.25 1.25 1.25 1.26 1.24 1.25
9/7/2012 9/6/2012 1.25 1.25 1.28 1.28 1.25 1.28
9/8/2012 9/6/2012 1.25 1.25 1.28 1.28 1.25 1.28
9/10/2012 9/7/2012 1.25 1.26 1.25 1.26 1.25 1.26
9/11/2012 9/10/2012 1.26 1.27 1.26 1.27 1.26 1.27
9/12/2012 9/11/2012 1.27 1.29 1.28 1.3 1.28 1.29
9/13/2012 9/12/2012 1.29 1.31 1.3 1.32 1.3 1.31
9/14/2012 9/13/2012 1.31 1.32 1.35 1.37 1.32 1.35
9/15/2012 9/13/2012 1.31 1.32 1.35 1.37 1.32 1.35
9/17/2012 9/14/2012 1.32 1.32 1.32 1.35 1.32 1.33
9/18/2012 9/17/2012 1.32 1.29 1.3 1.3 1.29 1.3
9/19/2012 9/18/2012 1.29 1.3 1.3 1.31 1.29 1.3
9/20/2012 9/19/2012 1.3 1.3 1.28 1.3 1.28 1.28
9/21/2012 9/20/2012 1.3 1.32 1.31 1.32 1.3 1.31
9/24/2012 9/21/2012 1.32 1.31 1.31 1.31 1.31 1.31
 9/25/2012 9/24/2012 1.31 1.3 1.33 1.33 1.3 1.31
9/26/2012 9/25/2012 1.3 1.29 1.33 1.33 1.28 1.29
9/27/2012 9/26/2012 1.29 1.29 1.28 1.29 1.27 1.28
9/28/2012 9/27/2012 1.29 1.28 1.28 1.28 1.28 1.28
10/3/2012 9/28/2012 1.28 1.26 1.26 1.28 1.26 1.27
10/4/2012 10/3/2012 1.26 1.26 1.26 1.27 1.26 1.27
10/5/2012 10/4/2012 1.26 1.25 1.25 1.26 1.24 1.24
10/9/2012 10/5/2012 1.25 1.22 1.31 1.31 1.22 1.23
10/10/2012 10/9/2012 1.22 1.22 1.22 1.22 1.22 1.22
10/11/2012 10/10/2012 1.22 1.22 1.22 1.22 1.22 1.22
10/12/2012 10/11/2012 1.22 1.22 1.22 1.22 1.22 1.22
10/15/2012 10/12/2012 1.22 1.22 1.22 1.22 1.21 1.22
10/16/2012 10/15/2012 1.22 1.22 1.22 1.22 1.2 1.21
10/17/2012 10/16/2012 1.22 1.21 1.21 1.21 1.19 1.2
10/18/2012 10/17/2012 1.21 1.2 1.2 1.24 1.19 1.21
10/19/2012 10/18/2012 1.2 1.22 1.2 1.22 1.19 1.2
10/22/2012 10/19/2012 1.22 1.21 1.21 1.21 1.21 1.21
10/23/2012 10/22/2012 1.21 1.19 1.2 1.2 1.18 1.19
10/24/2012 10/23/2012 1.19 1.2 1.2 1.2 1.19 1.2
10/25/2012 10/24/2012 1.2 1.19 1.18 1.19 1.16 1.17
10/26/2012 10/25/2012 1.19 1.17 1.17 1.17 1.16 1.16
10/27/2012 10/25/2012 1.19 1.17 1.17 1.17 1.16 1.16
10/29/2012 10/26/2012 1.17 1.15 1.15 1.15 1.15 1.15
10/30/2012 10/29/2012 1.15 1.15 1.15 1.15 1.15 1.15
10/31/2012 10/30/2012 1.15 1.12 1.15 1.15 1.12 1.14
11/1/2012 10/30/2012 1.15 1.12 1.15 1.15 1.12 1.14
11/2/2012 10/31/2012 1.12 1.12 1.13 1.15 1.12 1.13
11/3/2012 10/31/2012 1.12 1.12 1.13 1.15 1.12 1.13
11/5/2012 11/2/2012 1.12 1.12 1.12 1.13 1.12 1.12
11/6/2012 11/5/2012 1.12 1.07 1.12 1.12 1.07 1.1
11/7/2012 11/6/2012 1.07 1.06 1.06 1.06 1.03 1.05
11/8/2012 11/7/2012 1.06 1.05 1.06 1.06 1.04 1.05
11/9/2012 11/8/2012 1.05 1.02 1.03 1.03 1.02 1.02
11/12/2012 11/9/2012 1.02 0.95 1 1 0.95 0.97
11/13/2012 11/12/2012 0.95 0.94 0.94 0.94 0.93 0.94
11/14/2012 11/13/2012 0.94 0.86 0.94 0.94 0.85 0.88
11/15/2012 11/14/2012 0.86 0.85 0.86 0.86 0.85 0.86
11/16/2012 11/15/2012 0.85 0.85 0.85 0.85 0.84 0.85
11/19/2012 11/16/2012 0.85 0.86 0.85 0.86 0.85 0.86
11/20/2012 11/19/2012 0.86 0.84 0.86 0.86 0.83 0.85
11/21/2012 11/20/2012 0.84 0.84 0.84 0.84 0.84 0.84
11/22/2012 11/21/2012 0.84 0.84 0.84 0.85 0.84 0.84
11/23/2012 11/22/2012 0.84 0.86 0.84 0.86 0.84 0.85
11/26/2012 11/23/2012 0.86 0.85 0.86 0.86 0.85 0.85
11/27/2012 11/26/2012 0.85 0.89 0.85 0.89 0.85 0.86
11/28/2012 11/27/2012 0.89 0.95 0.9 0.95 0.9 0.93
11/29/2012 11/28/2012 0.95 0.92 0.95 0.95 0.91 0.92
11/30/2012 11/29/2012 0.92 0.94 0.92 0.94 0.91 0.94
12/3/2012 11/30/2012 0.94 0.94 0.95 0.95 0.94 0.95
12/4/2012 12/3/2012 0.94 0.93 0.93 0.93 0.93 0.93
12/5/2012 12/4/2012 0.93 0.93 0.92 0.93 0.92 0.93
12/6/2012 12/5/2012 0.93 0.93 0.92 0.93 0.92 0.92
12/7/2012 12/6/2012 0.93 0.9 0.93 0.93 0.9 0.91
12/10/2012 12/7/2012 0.9 0.9 0.9 0.9 0.9 0.9
12/11/2012 12/10/2012 0.9 0.93 0.88 0.93 0.88 0.91
12/12/2012 12/11/2012 0.93 0.94 0.93 0.94 0.92 0.93
12/13/2012 12/12/2012 0.94 0.96 0.94 0.97 0.94 0.96
12/14/2012 12/13/2012 0.96 0.98 0.96 0.98 0.96 0.97
12/17/2012 12/14/2012 0.98 0.99 0.98 0.99 0.98 0.98
12/18/2012 12/17/2012 0.99 1 0.99 1 0.98 0.99
12/19/2012 12/18/2012 1 1 1 1 1 1
12/20/2012 12/19/2012 1 1 1 1 1 1
12/21/2012 12/20/2012 1 1 1 1 1 1
12/24/2012 12/21/2012 1 1 1 1 1 1
12/25/2012 12/21/2012 1 1 1 1 1 1
12/26/2012 12/24/2012 1 0.99 1 1 0.99 0.99
12/27/2012 12/26/2012 0.99 0.99 1 1 0.98 0.99
12/28/2012 12/27/2012 0.99 0.98 0.96 0.99 0.96 0.97
12/31/2012 12/28/2012 0.98 0.98 0.98 0.98 0.98 0.98
1/1/2013 12/28/2012 0.98 0.98 0.98 0.98 0.98 0.98
1/2/2013 12/31/2012 0.98 1.01 0.98 1.01 0.98 1
1/3/2013 1/2/2013 1.01 1.03 1.03 1.03 1.02 1.02
1/4/2013 1/3/2013 1.03 1.03 1.02 1.03 1.02 1.03
1/7/2013 1/4/2013 1.03 1.03 1.03 1.03 1 1.02
1/8/2013 1/7/2013 1.03 1.01 1.03 1.03 1.01 1.02
1/9/2013 1/8/2013 1.01 1 1.01 1.02 1 1.01
1/10/2013 1/9/2013 1 0.98 1 1 0.98 0.99
1/11/2013 1/10/2013 0.98 0.98 0.98 0.98 0.98 0.98
1/12/2013 1/10/2013 0.98 0.97 0.98 0.99 0.96 0.97
1/14/2013 1/11/2013 0.97 0.96 0.96 0.96 0.95 0.95
1/15/2013 1/14/2013 0.96 0.95 0.96 0.96 0.95 0.96
1/16/2013 1/15/2013 0.95 0.94 0.95 0.95 0.94 0.94
1/17/2013 1/16/2013 0.94 0.91 0.92 0.92 0.9 0.91
1/18/2013 1/17/2013 0.91 0.9 0.91 0.91 0.9 0.91
1/21/2013 1/18/2013 0.9 0.9 0.89 0.9 0.89 0.9
1/22/2013 1/21/2013 0.9 0.88 0.9 0.9 0.87 0.88
1/23/2013 1/22/2013 0.88 0.87 0.87 0.87 0.87 0.87
1/24/2013 1/23/2013 0.87 0.86 0.87 0.87 0.86 0.87
1/25/2013 1/24/2013 0.86 0.83 0.86 0.86 0.83 0.84
1/28/2013 1/25/2013 0.83 0.8 0.82 0.82 0.8 0.81
1/29/2013 1/28/2013 0.8 0.79 0.8 0.8 0.77 0.78
1/30/2013 1/29/2013 0.79 0.85 0.79 0.85 0.79 0.83
1/31/2013 1/30/2013 0.85 0.87 0.85 0.88 0.85 0.87
2/1/2013 1/31/2013 0.87 0.9 0.88 0.9 0.88 0.9
2/4/2013 2/1/2013 0.9 0.88 0.89 0.89 0.87 0.88
2/5/2013 2/4/2013 0.88 0.87 0.88 0.88 0.87 0.87
2/6/2013 2/5/2013 0.87 0.89 0.87 0.89 0.87 0.88
2/7/2013 2/6/2013 0.89 0.89 0.9 0.9 0.89 0.9
2/8/2013 2/7/2013 0.89 0.9 0.9 0.9 0.89 0.9
2/11/2013 2/8/2013 0.9 0.87 0.89 0.89 0.85 0.86
2/12/2013 2/11/2013 0.87 0.87 0.87 0.87 0.87 0.87
2/13/2013 2/12/2013 0.87 0.87 0.87 0.87 0.87 0.87
2/14/2013 2/13/2013 0.87 0.85 0.85 0.87 0.84 0.85
2/15/2013 2/14/2013 0.85 0.85 0.85 0.85 0.85 0.85
2/18/2013 2/15/2013 0.85 0.86 0.85 0.86 0.85 0.86
2/19/2013 2/18/2013 0.86 0.86 0.86 0.87 0.86 0.86
2/20/2013 2/19/2013 0.86 0.87 0.83 0.87 0.83 0.85
2/21/2013 2/20/2013 0.87 0.87 0.87 0.87 0.87 0.87
2/25/2013 2/21/2013 0.87 0.86 0.84 0.86 0.84 0.84
2/26/2013 2/25/2013 0.86 0.86 0.85 0.87 0.85 0.85
2/27/2013 2/26/2013 0.87 0.86 0.86 0.86 0.86 0.86
2/28/2013 2/27/2013 0.86 0.87 0.86 0.87 0.86 0.87
3/1/2013 2/28/2013 0.87 0.85 0.86 0.86 0.85 0.85
3/2/2013 2/28/2013 0.87 0.85 0.86 0.86 0.85 0.85
3/4/2013 3/1/2013 0.85 0.85 0.84 0.85 0.84 0.84
3/5/2013 3/4/2013 0.85 0.85 0.85 0.85 0.84 0.84
3/6/2013 3/5/2013 0.85 0.86 0.86 0.86 0.85 0.86
3/7/2013 3/6/2013 0.86 0.84 0.86 0.87 0.83 0.84
3/8/2013 3/7/2013 0.84 0.82 0.84 0.84 0.82 0.82
3/11/2013 3/8/2013 0.82 0.82 0.82 0.82 0.81 0.82
3/12/2013 3/11/2013 0.82 0.82 0.81 0.82 0.81 0.81
3/13/2013 3/12/2013 0.82 0.8 0.81 0.81 0.8 0.8
3/14/2013 3/13/2013 0.8 0.77 0.78 0.8 0.74 0.75
3/15/2013 3/14/2013 0.77 0.79 0.78 0.79 0.77 0.78
3/16/2013 3/14/2013 0.77 0.79 0.78 0.79 0.77 0.78
3/18/2013 3/15/2013 0.79 0.8 0.8 0.8 0.8 0.8
3/19/2013 3/18/2013 0.8 0.79 0.79 0.79 0.79 0.79
3/20/2013 3/19/2013 0.79 0.79 0.79 0.79 0.77 0.78
3/21/2013 3/20/2013 0.79 0.79 0.8 0.81 0.79 0.8
3/22/2013 3/21/2013 0.79 0.8 0.79 0.8 0.79 0.8
3/23/2013 3/21/2013 0.79 0.8 0.79 0.8 0.79 0.8
3/25/2013 3/22/2013 0.8 0.78 0.8 0.8 0.78 0.78
3/26/2013 3/25/2013 0.78 0.78 0.79 0.79 0.78 0.78
3/27/2013 3/26/2013 0.78 0.78 0.78 0.79 0.78 0.78
3/28/2013 3/26/2013 0.78 0.78 0.78 0.79 0.78 0.78
 4/1/2013 3/27/2013 0.78 0.79 0.79 0.8 0.76 0.8
4/2/2013 4/1/2013 0.79 0.78 0.79 0.79 0.78 0.78
4/3/2013 4/2/2013 0.78 0.78 0.78 0.78 0.76 0.77
4/4/2013 4/3/2013 0.78 0.77 0.78 0.78 0.76 0.77
4/5/2013 4/4/2013 0.77 0.77 0.78 0.78 0.75 0.77
4/7/2013 4/4/2013 0.77 0.77 0.78 0.78 0.75 0.77
4/8/2013 4/5/2013 0.77 0.75 0.77 0.77 0.75 0.76
4/9/2013 4/8/2013 0.75 0.75 0.74 0.75 0.74 0.75
4/10/2013 4/9/2013 0.75 0.74 0.74 0.74 0.74 0.74
4/11/2013 4/10/2013 0.74 0.74 0.74 0.74 0.71 0.73
4/12/2013 4/11/2013 0.74 0.72 0.72 0.73 0.72 0.73
4/13/2013 4/11/2013 0.74 0.72 0.72 0.73 0.72 0.73
4/15/2013 4/12/2013 0.72 0.7 0.72 0.72 0.7 0.7
4/16/2013 4/15/2013 0.7 0.72 0.71 0.72 0.71 0.71
4/17/2013 4/16/2013 0.72 0.69 0.71 0.71 0.66 0.7
4/18/2013 4/17/2013 0.69 0.68 0.69 0.69 0.67 0.68
4/19/2013 4/18/2013 0.68 0.68 0.68 0.69 0.68 0.68
4/22/2013 4/19/2013 0.68 0.68 0.68 0.68 0.68 0.68
4/23/2013 4/22/2013 0.68 0.69 0.69 0.69 0.69 0.69
4/24/2013 4/23/2013 0.69 0.65 0.69 0.69 0.65 0.66
4/25/2013 4/24/2013 0.65 0.68 0.65 0.69 0.65 0.67
4/26/2013 4/25/2013 0.68 0.62 0.66 0.66 0.62 0.65
4/29/2013 4/26/2013 0.62 0.63 0.62 0.64 0.62 0.63
4/30/2013 4/29/2013 0.63 0.55 0.62 0.62 0.55 0.56
5/2/2013 4/30/2013 0.55 0.57 0.56 0.57 0.56 0.56
5/3/2013 5/2/2013 0.57 0.61 0.59 0.61 0.59 0.61
5/4/2013 5/2/2013 0.57 0.61 0.59 0.61 0.59 0.61
5/6/2013 5/3/2013 0.61 0.63 0.62 0.63 0.62 0.63
5/7/2013 5/6/2013 0.63 0.67 0.64 0.7 0.64 0.68
5/8/2013 5/7/2013 0.67 0.74 0.69 0.74 0.69 0.71
5/9/2013 5/8/2013 0.74 0.72 0.74 0.74 0.71 0.73
5/10/2013 5/9/2013 0.72 0.69 0.7 0.7 0.68 0.69
5/11/2013 5/9/2013 0.72 0.69 0.7 0.7 0.68 0.69
5/13/2013 5/10/2013 0.69 0.71 0.69 0.71 0.69 0.71
5/14/2013 5/13/2013 0.71 0.68 0.71 0.71 0.68 0.68
5/15/2013 5/14/2013 0.68 0.65 0.68 0.69 0.64 0.66
5/16/2013 5/15/2013 0.65 0.6 0.65 0.65 0.6 0.62
5/17/2013 5/16/2013 0.6 0.61 0.6 0.61 0.6 0.61
5/18/2013 5/16/2013 0.6 0.61 0.6 0.61 0.6 0.61
5/20/2013 5/17/2013 0.61 0.61 0.61 0.61 0.61 0.61
5/21/2013 5/20/2013 0.61 0.61 0.61 0.61 0.6 0.61
5/22/2013 5/21/2013 0.61 0.6 0.62 0.62 0.6 0.61
5/23/2013 5/22/2013 0.6 0.59 0.6 0.6 0.57 0.58
5/24/2013 5/23/2013 0.59 0.57 0.57 0.57 0.55 0.56
5/25/2013 5/23/2013 0.59 0.57 0.57 0.57 0.55 0.56
5/27/2013 5/24/2013 0.57 0.57 0.56 0.57 0.56 0.57
5/28/2013 5/27/2013 0.57 0.56 0.57 0.57 0.56 0.56
5/29/2013 5/28/2013 0.56 0.54 0.56 0.56 0.54 0.55
5/30/2013 5/29/2013 0.54 0.53 0.54 0.54 0.52 0.53
5/31/2013 5/30/2013 0.53 0.51 0.53 0.53 0.5 0.51
6/1/2013 5/30/2013 0.53 0.51 0.53 0.53 0.5 0.51
6/3/2013 5/31/2013 0.51 0.54 0.51 0.54 0.51 0.53
6/4/2013 6/3/2013 0.54 0.55 0.55 0.55 0.55 0.55
6/5/2013 6/4/2013 0.55 0.55 0.55 0.55 0.54 0.55
6/6/2013 6/5/2013 0.55 0.55 0.54 0.55 0.54 0.54
6/7/2013 6/6/2013 0.55 0.56 0.55 0.56 0.55 0.55
6/8/2013 6/6/2013 0.55 0.56 0.55 0.56 0.55 0.55
6/10/2013 6/7/2013 0.56 0.56 0.56 0.56 0.55 0.56
6/11/2013 6/10/2013 0.56 0.53 0.55 0.55 0.53 0.53
6/12/2013 6/11/2013 0.53 0.53 0.53 0.53 0.52 0.53
6/13/2013 6/12/2013 0.53 0.56 0.55 0.56 0.55 0.55
6/14/2013 6/13/2013 0.56 0.6 0.55 0.62 0.55 0.56
6/15/2013 6/13/2013 0.56 0.6 0.55 0.62 0.55 0.56
6/17/2013 6/14/2013 0.6 0.61 0.62 0.63 0.61 0.62
6/18/2013 6/17/2013 0.61 0.64 0.65 0.66 0.63 0.65
6/19/2013 6/18/2013 0.64 0.62 0.65 0.65 0.62 0.64
6/20/2013 6/19/2013 0.62 0.59 0.61 0.62 0.57 0.61
6/24/2013 6/20/2013 0.59 0.56 0.56 0.56 0.56 0.56
6/25/2013 6/24/2013 0.56 0.6 0.56 0.6 0.56 0.56
6/26/2013 6/25/2013 0.6 0.61 0.6 0.62 0.6 0.61
6/27/2013 6/26/2013 0.61 0.6 0.61 0.61 0.6 0.61
6/28/2013 6/27/2013 0.6 0.62 0.62 0.62 0.62 0.62
7/2/2013 7/1/2013 0.63 0.63 0.63 0.63 0.63 0.63
7/3/2013 7/2/2013 0.63 0.62 0.64 0.64 0.62 0.63
7/5/2013 7/3/2013 0.62 0.63 0.62 0.63 0.62 0.63
7/6/2013 7/3/2013 0.62 0.63 0.62 0.63 0.62 0.63
7/8/2013 7/5/2013 0.63 0.63 0.63 0.64 0.63 0.63
7/9/2013 7/8/2013 0.63 0.63 0.62 0.63 0.62 0.62
7/10/2013 7/9/2013 0.63 0.61 0.61 0.62 0.61 0.62
7/11/2013 7/10/2013 0.61 0.62 0.62 0.63 0.62 0.62
7/12/2013 7/11/2013 0.62 0.62 0.63 0.63 0.62 0.62
7/13/2013 7/11/2013 0.62 0.62 0.63 0.63 0.62 0.62
7/15/2013 7/12/2013 0.62 0.62 0.62 0.63 0.62 0.62
7/16/2013 7/15/2013 0.62 0.63 0.63 0.63 0.63 0.63
7/17/2013 7/16/2013 0.63 0.63 0.63 0.63 0.63 0.63
7/18/2013 7/17/2013 0.63 0.61 0.63 0.63 0.61 0.61
7/19/2013 7/18/2013 0.61 0.63 0.66 0.66 0.62 0.64
7/20/2013 7/18/2013 0.61 0.63 0.66 0.66 0.62 0.64
7/22/2013 7/19/2013 0.63 0.61 0.61 0.62 0.61 0.61
7/23/2013 7/22/2013 0.61 0.61 0.61 0.61 0.61 0.61
7/24/2013 7/23/2013 0.61 0.61 0.6 0.61 0.6 0.6
7/25/2013 7/24/2013 0.61 0.57 0.6 0.6 0.56 0.58
7/26/2013 7/25/2013 0.57 0.56 0.58 0.58 0.56 0.56
7/27/2013 7/25/2013 0.57 0.56 0.58 0.58 0.56 0.56
7/29/2013 7/25/2013 0.57 0.56 0.58 0.58 0.56 0.56
7/30/2013 7/26/2013 0.56 0.55 0.56 0.56 0.55 0.56
7/31/2013 7/30/2013 0.55 0.56 0.56 0.56 0.56 0.56
8/1/2013 7/31/2013 0.56 0.55 0.55 0.55 0.55 0.55
8/2/2013 8/1/2013 0.55 0.54 0.55 0.55 0.54 0.54
8/3/2013 8/1/2013 0.55 0.54 0.55 0.55 0.54 0.54
8/5/2013 8/2/2013 0.54 0.56 0.56 0.56 0.56 0.56
8/6/2013 8/5/2013 0.56 0.56 0.55 0.56 0.55 0.55
8/8/2013 8/6/2013 0.56 0.56 0.56 0.56 0.56 0.56
8/9/2013 8/8/2013 0.56 0.6 0.57 0.6 0.57 0.6
8/10/2013 8/8/2013 0.56 0.6 0.57 0.6 0.57 0.6
8/13/2013 8/12/2013 0.64 0.64 0.63 0.64 0.63 0.64
8/14/2013 8/13/2013 0.64 0.64 0.62 0.64 0.62 0.63
8/15/2013 8/14/2013 0.64 0.61 0.63 0.63 0.6 0.61
8/16/2013 8/15/2013 0.61 0.61 0.61 0.61 0.61 0.61
8/17/2013 8/15/2013 0.61 0.61 0.61 0.61 0.61 0.61
8/19/2013 8/16/2013 0.61 0.63 0.6 0.63 0.6 0.61
8/20/2013 8/19/2013 0.63 0.62 0.63 0.65 0.62 0.65
8/21/2013 8/20/2013 0.62 0.61 0.61 0.62 0.6 0.61
8/22/2013 8/21/2013 0.61 0.6 0.6 0.61 0.6 0.6
8/27/2013 8/26/2013 0.64 0.63 0.63 0.64 0.63 0.64
8/28/2013 8/27/2013 0.63 0.65 0.63 0.65 0.63 0.64
8/29/2013 8/28/2013 0.65 0.66 0.65 0.66 0.65 0.66
8/30/2013 8/28/2013 0.65 0.66 0.65 0.66 0.65 0.66
9/2/2013 8/29/2013 0.66 0.66 0.66 0.66 0.66 0.66
9/3/2013 9/2/2013 0.66 0.67 0.66 0.68 0.66 0.67
9/4/2013 9/3/2013 0.67 0.65 0.66 0.66 0.65 0.66
9/5/2013 9/4/2013 0.65 0.67 0.64 0.67 0.64 0.66
9/6/2013 9/5/2013 0.67 0.68 0.68 0.68 0.67 0.68
9/9/2013 9/6/2013 0.68 0.68 0.68 0.68 0.68 0.68
9/10/2013 9/9/2013 0.68 0.72 0.68 0.72 0.68 0.71
9/11/2013 9/10/2013 0.72 0.72 0.7 0.72 0.7 0.7
9/12/2013 9/11/2013 0.72 0.68 0.7 0.7 0.67 0.68
9/13/2013 9/12/2013 0.68 0.7 0.7 0.71 0.7 0.7
9/16/2013 9/13/2013 0.7 0.7 0.7 0.7 0.7 0.7
9/17/2013 9/16/2013 0.7 0.68 0.7 0.7 0.68 0.69
9/18/2013 9/17/2013 0.68 0.67 0.66 0.68 0.65 0.67
9/23/2013 9/18/2013 0.67 0.66 0.66 0.66 0.66 0.66
9/24/2013 9/23/2013 0.66 0.66 0.66 0.66 0.65 0.66
9/25/2013 9/24/2013 0.66 0.67 0.66 0.67 0.66 0.66
9/26/2013 9/25/2013 0.67 0.65 0.67 0.67 0.65 0.66
 9/27/2013 9/26/2013 0.65 0.67 0.64 0.67 0.64 0.66
9/30/2013 9/27/2013 0.67 0.66 0.66 0.66 0.66 0.66
10/1/2013 9/30/2013 0.66 0.63 0.65 0.65 0.63 0.64
10/2/2013 10/1/2013 0.63 0.63 0.63 0.63 0.63 0.63
10/3/2013 10/2/2013 0.63 0.62 0.62 0.62 0.61 0.61
10/4/2013 10/3/2013 0.62 0.62 0.61 0.62 0.61 0.61
10/7/2013 10/4/2013 0.62 0.61 0.62 0.62 0.61 0.62
10/9/2013 10/7/2013 0.61 0.62 0.6 0.62 0.6 0.6
10/10/2013 10/9/2013 0.62 0.62 0.62 0.62 0.62 0.62
10/14/2013 10/10/2013 0.62 0.63 0.63 0.63 0.63 0.63
10/15/2013 10/14/2013 0.63 0.63 0.63 0.63 0.63 0.63
10/16/2013 10/15/2013 0.63 0.65 0.65 0.65 0.65 0.65
10/17/2013 10/16/2013 0.65 0.67 0.65 0.67 0.65 0.66
10/18/2013 10/17/2013 0.67 0.68 0.67 0.69 0.67 0.68
10/22/2013 10/18/2013 0.68 0.71 0.68 0.71 0.68 0.7
10/23/2013 10/22/2013 0.71 0.7 0.7 0.7 0.69 0.7
10/24/2013 10/23/2013 0.7 0.71 0.71 0.71 0.71 0.71
10/25/2013 10/24/2013 0.71 0.7 0.71 0.71 0.7 0.7
10/28/2013 10/25/2013 0.7 0.7 0.7 0.7 0.7 0.7
10/29/2013 10/28/2013 0.7 0.74 0.71 0.74 0.7 0.71
10/31/2013 10/30/2013 0.73 0.76 0.75 0.76 0.72 0.73
11/4/2013 10/31/2013 0.76 0.81 0.76 0.81 0.76 0.79
11/5/2013 11/4/2013 0.81 0.78 0.8 0.8 0.78 0.79
11/6/2013 11/5/2013 0.78 0.77 0.77 0.77 0.76 0.77
11/7/2013 11/6/2013 0.77 0.77 0.77 0.77 0.76 0.77
11/8/2013 11/7/2013 0.77 0.75 0.75 0.75 0.74 0.74
11/11/2013 11/8/2013 0.75 0.75 0.74 0.75 0.74 0.74
11/12/2013 11/11/2013 0.75 0.76 0.75 0.76 0.74 0.74
11/13/2013 11/12/2013 0.76 0.75 0.76 0.78 0.75 0.76
11/14/2013 11/13/2013 0.75 0.74 0.75 0.75 0.74 0.74
11/15/2013 11/14/2013 0.74 0.74 0.74 0.74 0.74 0.74
11/20/2013 11/19/2013 0.71 0.73 0.71 0.73 0.71 0.72
11/21/2013 11/20/2013 0.73 0.72 0.73 0.73 0.72 0.73
11/22/2013 11/21/2013 0.72 0.72 0.72 0.72 0.72 0.72
11/25/2013 11/22/2013 0.72 0.72 0.72 0.72 0.72 0.72
11/26/2013 11/25/2013 0.72 0.72 0.71 0.72 0.71 0.72
11/27/2013 11/26/2013 0.72 0.74 0.72 0.74 0.72 0.72
11/28/2013 11/27/2013 0.74 0.73 0.74 0.74 0.73 0.73
11/29/2013 11/28/2013 0.73 0.74 0.73 0.74 0.73 0.73
12/2/2013 11/29/2013 0.74 0.76 0.76 0.76 0.76 0.76
12/3/2013 12/2/2013 0.76 0.73 0.75 0.75 0.73 0.74
12/5/2013 12/4/2013 0.71 0.69 0.69 0.69 0.69 0.69
12/6/2013 12/5/2013 0.69 0.69 0.69 0.69 0.69 0.69
12/9/2013 12/6/2013 0.69 0.73 0.71 0.73 0.71 0.72
12/10/2013 12/9/2013 0.73 0.71 0.72 0.72 0.71 0.71
12/13/2013 12/10/2013 0.71 0.73 0.72 0.74 0.72 0.73
12/16/2013 12/13/2013 0.73 0.75 0.75 0.75 0.75 0.75
12/17/2013 12/16/2013 0.75 0.76 0.76 0.78 0.76 0.76
12/18/2013 12/17/2013 0.76 0.78 0.76 0.78 0.76 0.77
12/19/2013 12/18/2013 0.78 0.76 0.76 0.77 0.76 0.76
12/20/2013 12/19/2013 0.76 0.75 0.76 0.76 0.75 0.75
12/23/2013 12/20/2013 0.75 0.76 0.75 0.76 0.75 0.75
12/24/2013 12/23/2013 0.76 0.75 0.75 0.75 0.75 0.75
12/26/2013 12/24/2013 0.75 0.74 0.75 0.75 0.74 0.74
12/30/2013 12/26/2013 0.74 0.75 0.75 0.75 0.75 0.75
12/31/2013 12/30/2013 0.75 0.77 0.77 0.77 0.77 0.77
1/2/2014 12/31/2013 0.77 0.78 0.78 0.78 0.78 0.78
1/3/2014 1/2/2014 0.78 0.78 0.78 0.78 0.78 0.78
1/6/2014 1/3/2014 0.78 0.78 0.78 0.78 0.78 0.78
1/7/2014 1/6/2014 0.78 0.78 0.78 0.78 0.78 0.78
1/8/2014 1/7/2014 0.78 0.81 0.78 0.82 0.78 0.81
1/9/2014 1/8/2014 0.81 0.81 0.83 0.83 0.8 0.81
1/10/2014 1/9/2014 0.81 0.81 0.82 0.82 0.81 0.81
1/13/2014 1/10/2014 0.81 0.81 0.81 0.81 0.8 0.81
1/14/2014 1/13/2014 0.81 0.81 0.81 0.81 0.8 0.81
1/15/2014 1/14/2014 0.81 0.8 0.8 0.8 0.8 0.8
1/16/2014 1/15/2014 0.8 0.79 0.79 0.79 0.79 0.79
1/17/2014 1/16/2014 0.8 0.8 0.8 0.8 0.79 0.8
1/20/2014 1/17/2014 0.8 0.8 0.78 0.8 0.78 0.79
1/21/2014 1/20/2014 0.8 0.81 0.8 0.81 0.8 0.81
1/22/2014 1/21/2014 0.81 0.81 0.81 0.81 0.8 0.81
1/23/2014 1/22/2014 0.81 0.79 0.79 0.79 0.79 0.79
1/24/2014 1/23/2014 0.79 0.77 0.78 0.78 0.77 0.77
1/27/2014 1/24/2014 0.77 0.75 0.75 0.75 0.75 0.75
1/28/2014 1/27/2014 0.75 0.75 0.75 0.75 0.75 0.75
1/29/2014 1/28/2014 0.75 0.76 0.75 0.78 0.75 0.76
1/30/2014 1/29/2014 0.76 0.77 0.75 0.77 0.75 0.76
1/31/2014 1/30/2014 0.77 0.78 0.77 0.79 0.77 0.78
2/3/2014 1/31/2014 0.78 0.78 0.78 0.78 0.78 0.78
2/4/2014 2/3/2014 0.75 0.75 0.75 0.75 0.74 0.74
2/5/2014 2/4/2014 0.75 0.75 0.75 0.75 0.75 0.75
2/6/2014 2/5/2014 0.75 0.73 0.74 0.74 0.73 0.74
2/7/2014 2/6/2014 0.73 0.75 0.75 0.75 0.75 0.75
2/10/2014 2/7/2014 0.75 0.74 0.74 0.74 0.72 0.73
2/11/2014 2/10/2014 0.74 0.73 0.74 0.74 0.73 0.73
2/12/2014 2/11/2014 0.73 0.73 0.73 0.73 0.73 0.73
2/13/2014 2/12/2014 0.73 0.74 0.72 0.74 0.72 0.73
2/14/2014 2/13/2014 0.74 0.74 0.74 0.74 0.74 0.74
2/18/2014 2/14/2014 0.74 0.74 0.73 0.74 0.73 0.74
2/19/2014 2/18/2014 0.74 0.72 0.73 0.73 0.72 0.73
2/20/2014 2/19/2014 0.72 0.72 0.72 0.72 0.72 0.72
2/21/2014 2/20/2014 0.72 0.73 0.73 0.73 0.73 0.73
2/24/2014 2/21/2014 0.73 0.74 0.73 0.74 0.73 0.74
2/28/2014 2/24/2014 0.74 0.75 0.73 0.75 0.73 0.73
3/3/2014 2/28/2014 0.75 0.73 0.73 0.73 0.73 0.73
3/4/2014 3/3/2014 0.73 0.72 0.73 0.73 0.72 0.72
3/5/2014 3/4/2014 0.72 0.71 0.71 0.71 0.7 0.71
3/6/2014 3/5/2014 0.71 0.7 0.71 0.71 0.7 0.7
3/7/2014 3/6/2014 0.7 0.68 0.69 0.69 0.68 0.68
3/10/2014 3/7/2014 0.68 0.7 0.7 0.7 0.7 0.7
3/12/2014 3/10/2014 0.7 0.71 0.7 0.71 0.7 0.7
3/13/2014 3/12/2014 0.71 0.68 0.71 0.71 0.67 0.69
3/17/2014 3/14/2014 0.66 0.66 0.66 0.66 0.66 0.66
3/18/2014 3/17/2014 0.66 0.64 0.66 0.66 0.64 0.65
3/19/2014 3/18/2014 0.64 0.62 0.64 0.64 0.62 0.64
3/20/2014 3/19/2014 0.62 0.61 0.62 0.62 0.61 0.62
3/24/2014 3/20/2014 0.61 0.62 0.62 0.62 0.62 0.62
3/25/2014 3/24/2014 0.61 0.59 0.6 0.61 0.59 0.59
3/27/2014 3/26/2014 0.57 0.56 0.57 0.57 0.56 0.56
3/31/2014 3/28/2014 0.59 0.62 0.6 0.62 0.59 0.6
4/2/2014 3/31/2014 0.62 0.58 0.62 0.62 0.58 0.58
4/3/2014 4/2/2014 0.58 0.57 0.58 0.58 0.57 0.58
4/4/2014 4/3/2014 0.57 0.59 0.58 0.59 0.58 0.58
4/8/2014 4/4/2014 0.59 0.6 0.61 0.61 0.6 0.6
4/9/2014 4/8/2014 0.6 0.61 0.61 0.61 0.61 0.61
4/10/2014 4/9/2014 0.61 0.62 0.63 0.63 0.61 0.63
4/11/2014 4/10/2014 0.62 0.6 0.6 0.6 0.6 0.6
4/14/2014 4/11/2014 0.6 0.6 0.61 0.61 0.6 0.61
4/15/2014 4/14/2014 0.6 0.58 0.59 0.59 0.57 0.58
4/16/2014 4/15/2014 0.58 0.58 0.58 0.58 0.56 0.57
4/21/2014 4/16/2014 0.58 0.59 0.59 0.59 0.59 0.59
4/22/2014 4/21/2014 0.59 0.59 0.6 0.6 0.59 0.59
4/23/2014 4/22/2014 0.59 0.59 0.59 0.59 0.59 0.59
4/24/2014 4/23/2014 0.59 0.59 0.59 0.6 0.59 0.59
4/25/2014 4/24/2014 0.59 0.63 0.61 0.64 0.61 0.63
4/28/2014 4/25/2014 0.63 0.65 0.63 0.65 0.63 0.64
4/29/2014 4/28/2014 0.65 0.66 0.64 0.66 0.64 0.65
4/30/2014 4/29/2014 0.66 0.69 0.66 0.69 0.66 0.68
5/2/2014 4/30/2014 0.69 0.68 0.69 0.69 0.68 0.68
5/5/2014 5/2/2014 0.68 0.68 0.68 0.68 0.68 0.68
5/6/2014 5/5/2014 0.68 0.7 0.68 0.7 0.68 0.7
5/7/2014 5/6/2014 0.7 0.73 0.71 0.74 0.71 0.73
5/8/2014 5/7/2014 0.73 0.75 0.74 0.76 0.74 0.75
5/9/2014 5/8/2014 0.75 0.75 0.74 0.75 0.72 0.73
5/12/2014 5/9/2014 0.75 0.78 0.75 0.78 0.75 0.76
5/13/2014 5/12/2014 0.78 0.73 0.78 0.78 0.73 0.74
5/14/2014 5/13/2014 0.73 0.72 0.73 0.73 0.7 0.72
5/15/2014 5/14/2014 0.72 0.73 0.71 0.73 0.71 0.72
5/16/2014 5/15/2014 0.73 0.72 0.73 0.73 0.71 0.72
5/19/2014 5/16/2014 0.72 0.71 0.71 0.71 0.7 0.7
5/20/2014 5/19/2014 0.71 0.75 0.71 0.75 0.71 0.74
5/21/2014 5/20/2014 0.75 0.74 0.74 0.75 0.74 0.74
5/22/2014 5/21/2014 0.74 0.75 0.74 0.75 0.74 0.75
5/23/2014 5/22/2014 0.75 0.76 0.76 0.77 0.76 0.77
5/27/2014 5/23/2014 0.76 0.78 0.76 0.78 0.76 0.77
5/28/2014 5/27/2014 0.78 0.78 0.78 0.78 0.78 0.78
5/29/2014 5/28/2014 0.78 0.79 0.77 0.79 0.77 0.78
5/30/2014 5/29/2014 0.79 0.78 0.79 0.79 0.78 0.78
6/2/2014 5/30/2014 0.78 0.76 0.78 0.78 0.76 0.77
6/3/2014 6/2/2014 0.76 0.77 0.77 0.77 0.76 0.76
6/4/2014 6/3/2014 0.77 0.73 0.75 0.75 0.73 0.74
6/5/2014 6/4/2014 0.73 0.77 0.73 0.77 0.73 0.76
6/6/2014 6/5/2014 0.77 0.76 0.77 0.77 0.76 0.77
6/9/2014 6/6/2014 0.76 0.73 0.76 0.76 0.73 0.74
6/10/2014 6/9/2014 0.73 0.74 0.73 0.74 0.73 0.74
6/11/2014 6/10/2014 0.74 0.72 0.72 0.72 0.72 0.72
6/12/2014 6/11/2014 0.72 0.72 0.72 0.72 0.72 0.72
6/13/2014 6/12/2014 0.72 0.73 0.72 0.73 0.72 0.73
6/16/2014 6/13/2014 0.73 0.73 0.73 0.73 0.73 0.73
6/17/2014 6/16/2014 0.73 0.74 0.74 0.74 0.74 0.74
6/18/2014 6/17/2014 0.74 0.73 0.73 0.73 0.73 0.73
6/19/2014 6/18/2014 0.73 0.74 0.74 0.74 0.73 0.73
6/20/2014 6/19/2014 0.74 0.74 0.75 0.75 0.74 0.74
6/23/2014 6/20/2014 0.74 0.72 0.74 0.74 0.72 0.74
6/24/2014 6/23/2014 0.72 0.72 0.72 0.72 0.72 0.72
6/25/2014 6/24/2014 0.72 0.71 0.71 0.71 0.71 0.71
6/26/2014 6/25/2014 0.71 0.72 0.72 0.72 0.72 0.72
6/27/2014 6/26/2014 0.72 0.71 0.71 0.71 0.71 0.71
6/30/2014 6/27/2014 0.71 0.7 0.7 0.7 0.7 0.7
7/1/2014 6/30/2014 0.7 0.71 0.71 0.71 0.71 0.71
7/2/2014 7/1/2014 0.71 0.72 0.7 0.72 0.7 0.71
7/3/2014 7/2/2014 0.72 0.72 0.72 0.72 0.72 0.72
7/4/2014 7/3/2014 0.72 0.71 0.71 0.71 0.71 0.71
7/7/2014 7/4/2014 0.71 0.72 0.71 0.72 0.71 0.71
7/8/2014 7/7/2014 0.72 0.72 0.72 0.72 0.71 0.72
7/9/2014 7/8/2014 0.72 0.73 0.73 0.73 0.73 0.73
7/10/2014 7/9/2014 0.73 0.71 0.72 0.72 0.71 0.72
7/11/2014 7/10/2014 0.71 0.71 0.72 0.72 0.71 0.71
7/14/2014 7/11/2014 0.71 0.72 0.71 0.72 0.71 0.71
7/15/2014 7/14/2014 0.72 0.7 0.72 0.72 0.7 0.71
7/16/2014 7/15/2014 0.7 0.7 0.7 0.7 0.7 0.7
7/18/2014 7/16/2014 0.7 0.71 0.71 0.71 0.71 0.71
7/21/2014 7/18/2014 0.71 0.7 0.71 0.71 0.7 0.7
7/22/2014 7/21/2014 0.7 0.69 0.7 0.7 0.69 0.69
7/23/2014 7/22/2014 0.69 0.68 0.68 0.68 0.68 0.68
7/24/2014 7/23/2014 0.68 0.69 0.69 0.69 0.69 0.69
7/25/2014 7/24/2014 0.69 0.7 0.7 0.7 0.7 0.7
7/30/2014 7/25/2014 0.7 0.7 0.7 0.7 0.69 0.7
7/31/2014 7/30/2014 0.7 0.71 0.71 0.71 0.71 0.71
8/1/2014 7/31/2014 0.71 0.7 0.7 0.7 0.7 0.7
8/4/2014 8/1/2014 0.7 0.7 0.7 0.7 0.7 0.7
8/5/2014 8/4/2014 0.7 0.68 0.69 0.69 0.68 0.68
8/6/2014 8/5/2014 0.68 0.66 0.68 0.68 0.66 0.66
8/7/2014 8/6/2014 0.66 0.66 0.66 0.67 0.66 0.66
8/8/2014 8/7/2014 0.66 0.66 0.66 0.66 0.66 0.66
8/11/2014 8/8/2014 0.66 0.67 0.67 0.67 0.67 0.67
8/12/2014 8/11/2014 0.67 0.66 0.66 0.67 0.65 0.65
8/13/2014 8/12/2014 0.66 0.66 0.66 0.66 0.66 0.66
8/14/2014 8/13/2014 0.66 0.66 0.65 0.66 0.65 0.65
8/15/2014 8/14/2014 0.66 0.66 0.66 0.66 0.66 0.66
8/18/2014 8/15/2014 0.66 0.67 0.66 0.67 0.66 0.67
8/19/2014 8/18/2014 0.67 0.67 0.67 0.67 0.66 0.67
8/20/2014 8/19/2014 0.67 0.67 0.67 0.67 0.67 0.67
8/21/2014 8/20/2014 0.67 0.67 0.67 0.67 0.67 0.67
8/22/2014 8/21/2014 0.67 0.67 0.67 0.67 0.67 0.67
8/25/2014 8/22/2014 0.67 0.66 0.67 0.67 0.66 0.66
8/26/2014 8/25/2014 0.66 0.65 0.65 0.66 0.65 0.65
8/27/2014 8/26/2014 0.65 0.66 0.65 0.66 0.65 0.65
8/28/2014 8/27/2014 0.66 0.64 0.65 0.65 0.64 0.65
8/29/2014 8/28/2014 0.64 0.64 0.64 0.64 0.63 0.64
9/1/2014 8/29/2014 0.64 0.63 0.63 0.63 0.63 0.63
9/2/2014 9/1/2014 0.63 0.63 0.63 0.63 0.63 0.63
9/3/2014 9/2/2014 0.63 0.65 0.63 0.65 0.63 0.64
9/4/2014 9/3/2014 0.65 0.64 0.65 0.65 0.63 0.63
9/5/2014 9/4/2014 0.64 0.67 0.64 0.67 0.64 0.65
9/8/2014 9/5/2014 0.67 0.69 0.67 0.69 0.67 0.67
9/9/2014 9/8/2014 0.69 0.66 0.68 0.68 0.66 0.67
9/10/2014 9/9/2014 0.66 0.64 0.64 0.64 0.64 0.64
9/11/2014 9/10/2014 0.64 0.68 0.66 0.68 0.66 0.67
9/12/2014 9/11/2014 0.68 0.66 0.66 0.66 0.65 0.66
9/15/2014 9/12/2014 0.66 0.68 0.66 0.68 0.66 0.67
9/16/2014 9/15/2014 0.68 0.68 0.67 0.68 0.67 0.68
9/18/2014 9/16/2014 0.68 0.65 0.65 0.66 0.65 0.65
9/22/2014 9/18/2014 0.65 0.66 0.65 0.66 0.65 0.66
9/23/2014 9/22/2014 0.66 0.65 0.65 0.65 0.65 0.65
 9/24/2014 9/23/2014 0.65 0.65 0.65 0.65 0.65 0.65
9/25/2014 9/24/2014 0.65 0.65 0.65 0.65 0.65 0.65
9/26/2014 9/25/2014 0.65 0.64 0.64 0.64 0.63 0.64
9/29/2014 9/26/2014 0.64 0.63 0.63 0.63 0.63 0.63
9/30/2014 9/29/2014 0.63 0.63 0.62 0.63 0.62 0.62
10/1/2014 9/30/2014 0.63 0.62 0.62 0.62 0.62 0.62
10/2/2014 10/1/2014 0.62 0.59 0.62 0.62 0.59 0.59
10/3/2014 10/2/2014 0.59 0.58 0.59 0.59 0.58 0.58
10/6/2014 10/3/2014 0.58 0.58 0.58 0.58 0.58 0.58
10/9/2014 10/6/2014 0.58 0.56 0.56 0.56 0.56 0.56
10/10/2014 10/9/2014 0.56 0.58 0.56 0.58 0.56 0.57
10/13/2014 10/10/2014 0.58 0.57 0.57 0.57 0.57 0.57
10/14/2014 10/13/2014 0.57 0.58 0.58 0.58 0.58 0.58
10/15/2014 10/14/2014 0.58 0.61 0.58 0.61 0.58 0.61
10/17/2014 10/15/2014 0.61 0.61 0.61 0.61 0.61 0.61
10/20/2014 10/17/2014 0.61 0.62 0.58 0.62 0.58 0.61
10/21/2014 10/20/2014 0.62 0.62 0.62 0.62 0.59 0.61
10/22/2014 10/21/2014 0.62 0.6 0.62 0.62 0.6 0.62
10/23/2014 10/22/2014 0.6 0.6 0.59 0.6 0.59 0.59
10/24/2014 10/23/2014 0.6 0.6 0.6 0.61 0.6 0.6
10/27/2014 10/24/2014 0.6 0.6 0.6 0.6 0.6 0.6
10/28/2014 10/27/2014 0.6 0.64 0.63 0.64 0.63 0.64
10/29/2014 10/28/2014 0.64 0.64 0.63 0.64 0.63 0.64
10/30/2014 10/29/2014 0.64 0.64 0.6 0.64 0.6 0.63
10/31/2014 10/30/2014 0.64 0.61 0.63 0.63 0.61 0.63
11/3/2014 10/31/2014 0.61 0.6 0.6 0.6 0.6 0.6
11/4/2014 11/3/2014 0.6 0.6 0.6 0.6 0.6 0.6
11/5/2014 11/4/2014 0.6 0.59 0.59 0.59 0.58 0.59
11/7/2014 11/5/2014 0.59 0.6 0.58 0.6 0.57 0.59
11/10/2014 11/7/2014 0.6 0.62 0.61 0.62 0.61 0.62
11/11/2014 11/10/2014 0.62 0.61 0.61 0.61 0.6 0.61
11/12/2014 11/11/2014 0.61 0.61 0.62 0.62 0.61 0.62
11/13/2014 11/12/2014 0.61 0.59 0.61 0.61 0.59 0.6
11/14/2014 11/13/2014 0.59 0.59 0.59 0.59 0.59 0.59
11/17/2014 11/14/2014 0.59 0.58 0.59 0.59 0.58 0.59
11/18/2014 11/17/2014 0.58 0.58 0.58 0.58 0.57 0.57
11/19/2014 11/18/2014 0.58 0.57 0.57 0.57 0.57 0.57
11/20/2014 11/19/2014 0.57 0.59 0.59 0.59 0.59 0.59
11/21/2014 11/20/2014 0.59 0.59 0.59 0.59 0.59 0.59
11/24/2014 11/21/2014 0.59 0.61 0.59 0.61 0.59 0.6
11/25/2014 11/24/2014 0.61 0.6 0.6 0.6 0.6 0.6
11/26/2014 11/25/2014 0.6 0.6 0.6 0.6 0.6 0.6
11/28/2014 11/26/2014 0.6 0.62 0.59 0.62 0.59 0.61
12/1/2014 11/28/2014 0.62 0.59 0.59 0.59 0.59 0.59
12/2/2014 12/1/2014 0.59 0.6 0.6 0.6 0.59 0.6
 12/3/2014 12/2/2014 0.6 0.58 0.6 0.6 0.58 0.59
12/4/2014 12/3/2014 0.58 0.57 0.58 0.58 0.57 0.57
12/5/2014 12/4/2014 0.57 0.56 0.57 0.57 0.56 0.57
12/9/2014 12/5/2014 0.56 0.56 0.57 0.57 0.56 0.56
12/10/2014 12/9/2014 0.56 0.56 0.56 0.56 0.56 0.56
12/11/2014 12/10/2014 0.56 0.55 0.56 0.56 0.55 0.56
12/12/2014 12/11/2014 0.55 0.55 0.55 0.55 0.55 0.55
12/15/2014 12/12/2014 0.55 0.54 0.55 0.55 0.54 0.54
12/16/2014 12/15/2014 0.54 0.52 0.53 0.53 0.52 0.53
12/17/2014 12/16/2014 0.52 0.49 0.53 0.53 0.49 0.51
12/18/2014 12/17/2014 0.49 0.5 0.53 0.53 0.5 0.5
12/19/2014 12/18/2014 0.5 0.52 0.51 0.52 0.51 0.51
12/22/2014 12/19/2014 0.52 0.52 0.52 0.52 0.52 0.52
12/23/2014 12/22/2014 0.52 0.52 0.52 0.52 0.52 0.52
12/26/2014 12/23/2014 0.52 0.52 0.53 0.53 0.52 0.53
12/29/2014 12/26/2014 0.52 0.5 0.52 0.52 0.5 0.51
12/30/2014 12/29/2014 0.5 0.53 0.53 0.53 0.51 0.53
12/31/2014 12/30/2014 0.53 0.53 0.52 0.53 0.52 0.53
1/5/2015 12/31/2014 0.53 0.52 0.51 0.52 0.5 0.5
1/6/2015 1/5/2015 0.52 0.52 0.52 0.52 0.51 0.52
1/7/2015 1/6/2015 0.52 0.51 0.51 0.51 0.51 0.51
1/8/2015 1/7/2015 0.51 0.51 0.51 0.51 0.51 0.51
1/9/2015 1/8/2015 0.51 0.52 0.52 0.52 0.51 0.52
1/12/2015 1/9/2015 0.52 0.52 0.52 0.52 0.52 0.52
1/13/2015 1/12/2015 0.52 0.5 0.52 0.52 0.5 0.5
1/14/2015 1/13/2015 0.5 0.46 0.48 0.48 0.46 0.47
1/15/2015 1/14/2015 0.46 0.48 0.48 0.48 0.48 0.48
1/16/2015 1/15/2015 0.48 0.48 0.48 0.48 0.47 0.47
1/19/2015 1/16/2015 0.48 0.48 0.48 0.48 0.48 0.48
1/21/2015 1/19/2015 0.48 0.46 0.48 0.48 0.46 0.46
1/22/2015 1/21/2015 0.46 0.45 0.46 0.46 0.45 0.45
1/23/2015 1/22/2015 0.45 0.45 0.45 0.45 0.45 0.45
1/26/2015 1/23/2015 0.45 0.45 0.44 0.45 0.44 0.45
1/27/2015 1/26/2015 0.45 0.46 0.46 0.46 0.45 0.45
1/28/2015 1/27/2015 0.46 0.46 0.45 0.46 0.45 0.46
1/29/2015 1/28/2015 0.46 0.42 0.42 0.42 0.39 0.41
1/30/2015 1/29/2015 0.42 0.43 0.42 0.43 0.39 0.41
2/2/2015 1/30/2015 0.43 0.42 0.43 0.43 0.41 0.42
2/3/2015 2/2/2015 0.42 0.42 0.42 0.43 0.42 0.42
2/4/2015 2/3/2015 0.42 0.4 0.42 0.42 0.4 0.41
2/5/2015 2/4/2015 0.4 0.39 0.42 0.42 0.39 0.4
2/6/2015 2/5/2015 0.39 0.4 0.39 0.4 0.38 0.39
2/9/2015 2/6/2015 0.4 0.38 0.4 0.4 0.38 0.38
2/10/2015 2/9/2015 0.38 0.38 0.38 0.38 0.38 0.38
2/11/2015 2/10/2015 0.38 0.37 0.38 0.38 0.36 0.37
2/12/2015 2/11/2015 0.37 0.4 0.38 0.4 0.38 0.4
2/13/2015 2/12/2015 0.4 0.41 0.41 0.41 0.41 0.41
2/16/2015 2/13/2015 0.41 0.43 0.42 0.43 0.42 0.42
2/17/2015 2/16/2015 0.43 0.41 0.42 0.42 0.4 0.41
2/18/2015 2/17/2015 0.41 0.4 0.41 0.41 0.4 0.4
2/19/2015 2/18/2015 0.4 0.43 0.4 0.44 0.4 0.42
2/20/2015 2/19/2015 0.43 0.42 0.43 0.43 0.42 0.43
2/23/2015 2/20/2015 0.42 0.4 0.42 0.42 0.4 0.41
2/24/2015 2/23/2015 0.4 0.4 0.4 0.4 0.4 0.4
2/25/2015 2/24/2015 0.4 0.39 0.4 0.4 0.39 0.39
2/26/2015 2/25/2015 0.39 0.39 0.39 0.39 0.39 0.39
2/27/2015 2/26/2015 0.39 0.4 0.4 0.4 0.4 0.4
3/2/2015 2/27/2015 0.4 0.39 0.4 0.4 0.39 0.39
3/3/2015 3/2/2015 0.39 0.39 0.39 0.39 0.39 0.39
3/4/2015 3/3/2015 0.39 0.39 0.39 0.39 0.39 0.39
3/5/2015 3/4/2015 0.39 0.39 0.39 0.39 0.39 0.39
3/6/2015 3/5/2015 0.39 0.4 0.39 0.4 0.38 0.39
3/9/2015 3/6/2015 0.4 0.4 0.4 0.4 0.39 0.4
3/10/2015 3/9/2015 0.4 0.39 0.38 0.39 0.38 0.38
3/11/2015 3/10/2015 0.39 0.38 0.39 0.39 0.38 0.39
3/12/2015 3/11/2015 0.38 0.39 0.39 0.39 0.39 0.39
3/16/2015 3/12/2015 0.39 0.39 0.39 0.39 0.39 0.39
3/18/2015 3/16/2015 0.39 0.38 0.38 0.38 0.38 0.38
3/19/2015 3/18/2015 0.38 0.39 0.39 0.39 0.39 0.39
3/20/2015 3/19/2015 0.39 0.4 0.39 0.4 0.39 0.39
3/23/2015 3/20/2015 0.4 0.4 0.4 0.4 0.4 0.4
3/24/2015 3/23/2015 0.4 0.4 0.4 0.4 0.4 0.4
3/25/2015 3/24/2015 0.4 0.38 0.39 0.39 0.38 0.38
3/26/2015 3/25/2015 0.38 0.39 0.38 0.39 0.38 0.39
3/27/2015 3/26/2015 0.39 0.39 0.39 0.39 0.39 0.39
3/30/2015 3/27/2015 0.39 0.39 0.39 0.39 0.39 0.39
3/31/2015 3/30/2015 0.39 0.38 0.39 0.39 0.38 0.38
4/1/2015 3/31/2015 0.38 0.39 0.38 0.39 0.38 0.38
4/6/2015 4/1/2015 0.39 0.38 0.39 0.39 0.38 0.38
4/7/2015 4/6/2015 0.38 0.38 0.38 0.38 0.38 0.38
4/8/2015 4/7/2015 0.38 0.37 0.38 0.38 0.37 0.37
4/9/2015 4/8/2015 0.37 0.37 0.37 0.37 0.37 0.37
4/10/2015 4/9/2015 0.37 0.37 0.37 0.37 0.37 0.37
4/13/2015 4/10/2015 0.37 0.36 0.37 0.37 0.36 0.37
4/14/2015 4/13/2015 0.36 0.34 0.35 0.36 0.34 0.35
4/15/2015 4/14/2015 0.34 0.37 0.34 0.37 0.34 0.35
4/16/2015 4/15/2015 0.37 0.35 0.37 0.37 0.35 0.35
4/17/2015 4/16/2015 0.35 0.34 0.35 0.35 0.34 0.34
4/20/2015 4/17/2015 0.34 0.34 0.34 0.34 0.34 0.34
4/21/2015 4/20/2015 0.34 0.34 0.33 0.34 0.33 0.34
4/22/2015 4/21/2015 0.34 0.34 0.35 0.35 0.34 0.34
4/23/2015 4/22/2015 0.34 0.34 0.34 0.34 0.34 0.34
4/24/2015 4/23/2015 0.34 0.34 0.34 0.34 0.34 0.34
4/27/2015 4/24/2015 0.34 0.36 0.36 0.36 0.36 0.36
4/28/2015 4/27/2015 0.36 0.36 0.36 0.36 0.36 0.36
4/29/2015 4/28/2015 0.36 0.36 0.36 0.36 0.36 0.36
4/30/2015 4/29/2015 0.36 0.37 0.37 0.37 0.37 0.37
5/4/2015 4/30/2015 0.36 0.37 0.37 0.37 0.37 0.37
5/5/2015 5/4/2015 0.37 0.39 0.38 0.39 0.38 0.39
5/6/2015 5/5/2015 0.39 0.39 0.38 0.39 0.38 0.38
5/7/2015 5/6/2015 0.39 0.39 0.39 0.39 0.39 0.39
5/8/2015 5/7/2015 0.39 0.39 0.39 0.39 0.39 0.39
5/11/2015 5/8/2015 0.39 0.38 0.38 0.38 0.38 0.38
5/12/2015 5/11/2015 0.38 0.4 0.39 0.4 0.39 0.4
5/13/2015 5/12/2015 0.4 0.4 0.4 0.4 0.4 0.4
5/14/2015 5/13/2015 0.4 0.4 0.4 0.4 0.4 0.4
5/15/2015 5/14/2015 0.4 0.41 0.4 0.41 0.4 0.41
5/18/2015 5/15/2015 0.41 0.42 0.41 0.42 0.41 0.41
5/19/2015 5/18/2015 0.42 0.41 0.42 0.42 0.41 0.41
5/20/2015 5/19/2015 0.41 0.41 0.41 0.41 0.41 0.41
5/21/2015 5/20/2015 0.41 0.42 0.41 0.42 0.41 0.42
5/22/2015 5/21/2015 0.42 0.42 0.42 0.42 0.42 0.42
5/25/2015 5/22/2015 0.42 0.42 0.42 0.42 0.42 0.42
5/26/2015 5/25/2015 0.42 0.41 0.41 0.41 0.41 0.41
5/27/2015 5/26/2015 0.41 0.41 0.41 0.41 0.41 0.41
5/28/2015 5/27/2015 0.41 0.41 0.41 0.41 0.4 0.41
5/29/2015 5/28/2015 0.41 0.4 0.4 0.4 0.4 0.4
6/1/2015 5/29/2015 0.4 0.4 0.4 0.4 0.4 0.4
6/2/2015 6/1/2015 0.39 0.39 0.39 0.39 0.39 0.39
6/3/2015 6/2/2015 0.39 0.39 0.4 0.4 0.39 0.39
6/4/2015 6/3/2015 0.39 0.4 0.4 0.4 0.4 0.4
6/5/2015 6/4/2015 0.4 0.42 0.42 0.42 0.42 0.42
6/8/2015 6/5/2015 0.42 0.41 0.42 0.42 0.41 0.41
6/10/2015 6/8/2015 0.41 0.4 0.4 0.4 0.4 0.4
6/11/2015 6/10/2015 0.4 0.42 0.42 0.42 0.42 0.42
6/15/2015 6/11/2015 0.42 0.41 0.41 0.41 0.41 0.41
6/16/2015 6/15/2015 0.41 0.41 0.41 0.41 0.41 0.41
6/17/2015 6/16/2015 0.41 0.42 0.41 0.42 0.41 0.41
6/18/2015 6/17/2015 0.42 0.42 0.42 0.42 0.42 0.42
6/19/2015 6/18/2015 0.42 0.41 0.42 0.42 0.41 0.42
6/22/2015 6/19/2015 0.41 0.41 0.41 0.41 0.41 0.41
6/23/2015 6/22/2015 0.41 0.41 0.41 0.41 0.41 0.41
6/24/2015 6/23/2015 0.41 0.41 0.41 0.41 0.41 0.41
6/25/2015 6/24/2015 0.41 0.41 0.41 0.41 0.41 0.41
6/26/2015 6/25/2015 0.41 0.41 0.41 0.41 0.41 0.41
 6/30/2015 6/26/2015 0.41 0.41 0.41 0.41 0.41 0.41
7/1/2015 6/30/2015 0.41 0.41 0.41 0.41 0.41 0.41
7/2/2015 7/1/2015 0.41 0.41 0.41 0.41 0.41 0.41
7/3/2015 7/2/2015 0.41 0.41 0.41 0.41 0.41 0.41
7/6/2015 7/3/2015 0.41 0.41 0.41 0.41 0.41 0.41
7/7/2015 7/6/2015 0.41 0.4 0.4 0.4 0.4 0.4
7/8/2015 7/7/2015 0.4 0.39 0.39 0.39 0.39 0.39
7/10/2015 7/8/2015 0.39 0.4 0.4 0.4 0.4 0.4
7/14/2015 7/10/2015 0.4 0.4 0.4 0.4 0.4 0.4
7/15/2015 7/14/2015 0.4 0.4 0.4 0.4 0.4 0.4
7/20/2015 7/15/2015 0.4 0.4 0.4 0.4 0.4 0.4
7/21/2015 7/20/2015 0.4 0.4 0.4 0.4 0.4 0.4
7/22/2015 7/21/2015 0.4 0.39 0.39 0.39 0.39 0.39
7/23/2015 7/22/2015 0.39 0.39 0.39 0.39 0.39 0.39
7/24/2015 7/23/2015 0.39 0.4 0.39 0.4 0.39 0.39
8/3/2015 7/24/2015 0.4 0.38 0.38 0.38 0.38 0.38
8/5/2015 8/3/2015 0.38 0.36 0.36 0.36 0.36 0.36
8/6/2015 8/5/2015 0.36 0.36 0.36 0.36 0.36 0.36
8/7/2015 8/6/2015 0.36 0.35 0.35 0.35 0.35 0.35
8/10/2015 8/7/2015 0.35 0.35 0.35 0.35 0.35 0.35
8/11/2015 8/10/2015 0.35 0.34 0.33 0.34 0.33 0.33
8/13/2015 8/11/2015 0.34 0.33 0.33 0.33 0.33 0.33
8/14/2015 8/13/2015 0.33 0.32 0.32 0.32 0.32 0.32
8/17/2015 8/14/2015 0.32 0.3 0.31 0.31 0.3 0.3
8/18/2015 8/17/2015 0.3 0.28 0.28 0.28 0.27 0.28
8/19/2015 8/18/2015 0.28 0.27 0.28 0.28 0.27 0.28
8/20/2015 8/19/2015 0.27 0.27 0.27 0.27 0.27 0.27
8/21/2015 8/20/2015 0.27 0.26 0.26 0.27 0.26 0.26
8/24/2015 8/21/2015 0.26 0.25 0.24 0.25 0.24 0.24
8/25/2015 8/24/2015 0.25 0.26 0.25 0.26 0.25 0.26
8/27/2015 8/25/2015 0.26 0.29 0.285 0.299 0.285 0.29
8/28/2015 8/27/2015 0.29 0.3 0.3 0.31 0.3 0.3
8/31/2015 8/28/2015 0.3 0.345 0.3 0.345 0.3 0.31
9/1/2015 8/31/2015 0.345 0.346 0.35 0.35 0.346 0.35
9/2/2015 9/1/2015 0.346 0.344 0.34 0.344 0.34 0.34
9/4/2015 9/2/2015 0.344 0.344 0.344 0.344 0.344 0.34
9/7/2015 9/4/2015 0.344 0.344 0.344 0.344 0.344 0.34
9/8/2015 9/7/2015 0.344 0.344 0.344 0.344 0.344 0.34
9/9/2015 9/8/2015 0.344 0.344 0.344 0.344 0.344 0.34
9/10/2015 9/9/2015 0.344 0.355 0.344 0.355 0.344 0.35
9/14/2015 9/10/2015 0.355 0.355 0.355 0.355 0.355 0.36
9/15/2015 9/14/2015 0.355 0.349 0.349 0.349 0.349 0.35
9/16/2015 9/15/2015 0.349 0.34 0.34 0.34 0.34 0.34
9/17/2015 9/16/2015 0.34 0.32 0.32 0.32 0.32 0.32
9/18/2015 9/17/2015 0.32 0.32 0.32 0.32 0.32 0.32
9/22/2015 9/18/2015 0.32 0.32 0.31 0.32 0.31 0.31
9/23/2015 9/22/2015 0.32 0.32 0.32 0.32 0.32 0.32
9/24/2015 9/23/2015 0.32 0.325 0.325 0.325 0.325 0.33
9/30/2015 9/24/2015 0.325 0.32 0.32 0.32 0.32 0.32
10/1/2015 9/30/2015 0.32 0.33 0.34 0.34 0.33 0.34
10/2/2015 10/1/2015 0.33 0.33 0.33 0.33 0.33 0.33
10/7/2015 10/2/2015 0.33 0.33 0.33 0.33 0.33 0.33
10/12/2015 10/7/2015 0.33 0.33 0.33 0.33 0.33 0.33
10/13/2015 10/12/2015 0.33 0.31 0.32 0.32 0.31 0.31
10/14/2015 10/13/2015 0.31 0.29 0.3 0.3 0.29 0.29
10/15/2015 10/14/2015 0.29 0.297 0.3 0.3 0.297 0.3
10/16/2015 10/15/2015 0.297 0.297 0.297 0.297 0.296 0.3
10/19/2015 10/16/2015 0.297 0.297 0.297 0.297 0.297 0.3
10/20/2015 10/19/2015 0.297 0.29 0.29 0.29 0.29 0.29
10/21/2015 10/20/2015 0.29 0.279 0.289 0.289 0.279 0.29
10/22/2015 10/21/2015 0.279 0.285 0.285 0.285 0.285 0.28
10/23/2015 10/22/2015 0.285 0.275 0.275 0.275 0.274 0.27
10/26/2015 10/23/2015 0.275 0.275 0.275 0.275 0.275 0.28
10/27/2015 10/26/2015 0.275 0.261 0.272 0.272 0.26 0.26
10/28/2015 10/27/2015 0.261 0.261 0.261 0.275 0.261 0.27
10/29/2015 10/28/2015 0.261 0.29 0.275 0.29 0.275 0.28
10/30/2015 10/29/2015 0.29 0.3 0.29 0.3 0.29 0.29
11/2/2015 10/30/2015 0.3 0.31 0.3 0.31 0.3 0.31
11/3/2015 11/2/2015 0.31 0.32 0.31 0.32 0.31 0.31
11/4/2015 11/3/2015 0.32 0.32 0.32 0.32 0.32 0.32
11/5/2015 11/4/2015 0.32 0.33 0.33 0.33 0.33 0.33
11/6/2015 11/5/2015 0.33 0.32 0.33 0.33 0.317 0.32
11/9/2015 11/6/2015 0.32 0.32 0.32 0.32 0.32 0.32
11/10/2015 11/9/2015 0.32 0.33 0.33 0.34 0.33 0.33
11/11/2015 11/10/2015 0.33 0.33 0.33 0.33 0.33 0.33
11/12/2015 11/11/2015 0.317 0.32 0.32 0.32 0.32 0.32
11/13/2015 11/12/2015 0.32 0.31 0.31 0.31 0.31 0.31
11/16/2015 11/13/2015 0.31 0.31 0.31 0.31 0.31 0.31
11/17/2015 11/16/2015 0.31 0.3 0.3 0.3 0.3 0.3
11/18/2015 11/17/2015 0.3 0.3 0.3 0.3 0.3 0.3
11/19/2015 11/18/2015 0.3 0.3 0.3 0.3 0.3 0.3
11/23/2015 11/19/2015 0.3 0.3 0.3 0.3 0.3 0.3
11/24/2015 11/23/2015 0.3 0.3 0.3 0.3 0.3 0.3
11/25/2015 11/24/2015 0.3 0.3 0.3 0.3 0.3 0.3
11/26/2015 11/25/2015 0.3 0.3 0.3 0.3 0.3 0.3
11/27/2015 11/26/2015 0.3 0.29 0.29 0.29 0.29 0.29
11/30/2015 11/27/2015 0.29 0.3 0.3 0.3 0.3 0.3
12/2/2015 11/30/2015 0.3 0.295 0.3 0.3 0.29 0.29
12/9/2015 12/2/2015 0.295 0.29 0.29 0.29 0.29 0.29
12/10/2015 12/9/2015 0.29 0.262 0.29 0.29 0.25 0.25
12/11/2015 12/10/2015 0.262 0.27 0.263 0.27 0.263 0.26
12/14/2015 12/11/2015 0.27 0.27 0.27 0.27 0.27 0.27
12/15/2015 12/14/2015 0.27 0.265 0.265 0.265 0.265 0.27
12/16/2015 12/15/2015 0.265 0.27 0.265 0.27 0.265 0.27
12/18/2015 12/16/2015 0.27 0.265 0.265 0.265 0.265 0.26
12/21/2015 12/18/2015 0.265 0.255 0.255 0.255 0.255 0.26
12/22/2015 12/21/2015 0.255 0.26 0.26 0.26 0.26 0.26
12/23/2015 12/22/2015 0.26 0.26 0.26 0.26 0.26 0.26
12/24/2015 12/23/2015 0.26 0.27 0.27 0.27 0.27 0.27
12/28/2015 12/24/2015 0.27 0.27 0.27 0.27 0.27 0.27
12/29/2015 12/28/2015 0.27 0.27 0.27 0.27 0.27 0.27
12/30/2015 12/29/2015 0.27 0.269 0.269 0.269 0.269 0.27
1/5/2016 12/30/2015 0.269 0.26 0.26 0.26 0.26 0.26
1/6/2016 1/5/2016 0.26 0.27 0.27 0.27 0.27 0.27
1/7/2016 1/6/2016 0.27 0.27 0.27 0.27 0.27 0.27
1/8/2016 1/7/2016 0.27 0.27 0.27 0.27 0.27 0.27
1/11/2016 1/8/2016 0.27 0.26 0.26 0.26 0.26 0.26
1/13/2016 1/11/2016 0.26 0.255 0.24 0.255 0.24 0.25
1/14/2016 1/13/2016 0.255 0.255 0.255 0.255 0.255 0.25
1/15/2016 1/14/2016 0.255 0.248 0.254 0.254 0.242 0.25
1/18/2016 1/15/2016 0.248 0.24 0.248 0.248 0.24 0.25
1/19/2016 1/18/2016 0.24 0.24 0.24 0.24 0.24 0.24
1/20/2016 1/19/2016 0.24 0.245 0.23 0.245 0.23 0.24
1/21/2016 1/20/2016 0.245 0.255 0.25 0.255 0.25 0.25
1/22/2016 1/21/2016 0.255 0.27 0.27 0.27 0.27 0.27
1/25/2016 1/22/2016 0.27 0.257 0.257 0.257 0.257 0.26
1/26/2016 1/25/2016 0.257 0.264 0.257 0.27 0.257 0.26
1/27/2016 1/26/2016 0.264 0.269 0.269 0.269 0.269 0.27
1/28/2016 1/27/2016 0.269 0.26 0.27 0.272 0.26 0.26
1/29/2016 1/28/2016 0.26 0.295 0.285 0.295 0.285 0.29
2/1/2016 1/29/2016 0.295 0.3 0.3 0.303 0.3 0.3
2/2/2016 2/1/2016 0.3 0.305 0.3 0.305 0.3 0.3
2/3/2016 2/2/2016 0.305 0.339 0.31 0.34 0.31 0.33
2/4/2016 2/3/2016 0.339 0.349 0.345 0.35 0.345 0.35
2/5/2016 2/4/2016 0.349 0.349 0.349 0.349 0.349 0.35
2/8/2016 2/5/2016 0.349 0.34 0.349 0.349 0.34 0.34
2/9/2016 2/8/2016 0.34 0.34 0.34 0.34 0.34 0.34
2/10/2016 2/9/2016 0.34 0.335 0.335 0.335 0.335 0.34
2/11/2016 2/10/2016 0.335 0.32 0.31 0.32 0.31 0.31
2/12/2016 2/11/2016 0.32 0.325 0.32 0.325 0.319 0.32
2/15/2016 2/12/2016 0.325 0.335 0.33 0.335 0.33 0.33
2/16/2016 2/15/2016 0.335 0.353 0.341 0.353 0.341 0.35
2/17/2016 2/16/2016 0.353 0.366 0.34 0.366 0.34 0.35
2/18/2016 2/17/2016 0.366 0.37 0.37 0.38 0.37 0.38
2/19/2016 2/18/2016 0.37 0.37 0.37 0.37 0.37 0.37
2/22/2016 2/19/2016 0.37 0.361 0.37 0.37 0.361 0.37
2/23/2016 2/22/2016 0.361 0.355 0.36 0.36 0.355 0.36
2/24/2016 2/23/2016 0.355 0.365 0.36 0.365 0.36 0.36
2/25/2016 2/24/2016 0.365 0.37 0.37 0.37 0.37 0.37
2/26/2016 2/25/2016 0.37 0.385 0.375 0.385 0.375 0.38
2/29/2016 2/26/2016 0.385 0.38 0.38 0.38 0.38 0.38
3/1/2016 2/29/2016 0.38 0.39 0.38 0.39 0.38 0.38
3/2/2016 3/1/2016 0.39 0.39 0.39 0.392 0.39 0.39
3/3/2016 3/2/2016 0.39 0.38 0.39 0.39 0.38 0.38
3/4/2016 3/3/2016 0.38 0.38 0.385 0.386 0.38 0.38
3/7/2016 3/4/2016 0.38 0.406 0.39 0.406 0.39 0.4
3/8/2016 3/7/2016 0.406 0.401 0.42 0.42 0.4 0.41
3/9/2016 3/8/2016 0.401 0.43 0.405 0.43 0.405 0.42
3/10/2016 3/9/2016 0.43 0.42 0.42 0.42 0.414 0.42
3/11/2016 3/10/2016 0.42 0.439 0.425 0.439 0.425 0.43
3/14/2016 3/11/2016 0.439 0.453 0.44 0.46 0.44 0.45
3/15/2016 3/14/2016 0.453 0.435 0.435 0.435 0.435 0.44
3/16/2016 3/15/2016 0.435 0.425 0.435 0.435 0.41 0.42
3/17/2016 3/16/2016 0.425 0.43 0.434 0.434 0.425 0.43
3/18/2016 3/17/2016 0.43 0.46 0.431 0.46 0.431 0.45
3/21/2016 3/18/2016 0.46 0.485 0.46 0.49 0.46 0.48
3/22/2016 3/21/2016 0.485 0.495 0.49 0.5 0.49 0.5
3/23/2016 3/22/2016 0.495 0.494 0.495 0.495 0.492 0.49
3/28/2016 3/23/2016 0.494 0.47 0.47 0.475 0.467 0.47
3/29/2016 3/28/2016 0.47 0.47 0.47 0.47 0.47 0.47
3/30/2016 3/29/2016 0.47 0.469 0.47 0.47 0.46 0.46
3/31/2016 3/30/2016 0.469 0.47 0.46 0.47 0.46 0.47
4/1/2016 3/31/2016 0.47 0.459 0.461 0.461 0.459 0.46
4/4/2016 4/1/2016 0.459 0.43 0.43 0.43 0.43 0.43
4/5/2016 4/4/2016 0.43 0.42 0.42 0.42 0.42 0.42
4/6/2016 4/5/2016 0.42 0.418 0.43 0.44 0.401 0.42
4/7/2016 4/6/2016 0.418 0.408 0.418 0.418 0.4 0.41
4/8/2016 4/7/2016 0.408 0.439 0.41 0.44 0.41 0.42
4/11/2016 4/8/2016 0.439 0.48 0.51 0.51 0.471 0.5
4/12/2016 4/11/2016 0.48 0.51 0.481 0.51 0.481 0.5
4/13/2016 4/12/2016 0.51 0.5 0.52 0.52 0.5 0.51
4/14/2016 4/13/2016 0.487 0.481 0.487 0.487 0.481 0.49
4/15/2016 4/14/2016 0.481 0.52 0.495 0.52 0.495 0.51
4/18/2016 4/15/2016 0.52 0.54 0.53 0.55 0.53 0.54
4/19/2016 4/18/2016 0.54 0.57 0.54 0.57 0.54 0.56
4/20/2016 4/19/2016 0.57 0.56 0.56 0.57 0.54 0.56
4/21/2016 4/20/2016 0.56 0.56 0.56 0.57 0.55 0.56
4/22/2016 4/21/2016 0.56 0.56 0.55 0.56 0.55 0.55
4/25/2016 4/22/2016 0.56 0.59 0.56 0.6 0.56 0.58
4/26/2016 4/25/2016 0.59 0.63 0.6 0.64 0.6 0.63
4/27/2016 4/26/2016 0.63 0.63 0.64 0.66 0.62 0.64
4/28/2016 4/27/2016 0.63 0.63 0.64 0.65 0.62 0.64
4/29/2016 4/28/2016 0.63 0.61 0.64 0.64 0.61 0.61
5/2/2016 4/29/2016 0.61 0.62 0.61 0.62 0.6 0.62
5/3/2016 5/2/2016 0.62 0.61 0.62 0.62 0.6 0.61
5/4/2016 5/3/2016 0.61 0.59 0.59 0.6 0.57 0.58
5/5/2016 5/4/2016 0.59 0.58 0.59 0.59 0.57 0.58
5/6/2016 5/5/2016 0.58 0.58 0.58 0.58 0.57 0.58
5/9/2016 5/6/2016 0.58 0.57 0.56 0.57 0.56 0.57
5/10/2016 5/9/2016 0.57 0.6 0.58 0.6 0.58 0.6
5/11/2016 5/10/2016 0.6 0.59 0.61 0.63 0.59 0.61
5/12/2016 5/11/2016 0.59 0.61 0.59 0.61 0.58 0.6
5/13/2016 5/12/2016 0.61 0.63 0.62 0.64 0.61 0.63
5/16/2016 5/13/2016 0.63 0.63 0.64 0.64 0.63 0.63
5/17/2016 5/16/2016 0.63 0.61 0.63 0.63 0.61 0.62
5/18/2016 5/17/2016 0.61 0.6 0.61 0.61 0.6 0.6
5/19/2016 5/18/2016 0.6 0.59 0.6 0.6 0.59 0.59
5/20/2016 5/19/2016 0.59 0.61 0.6 0.61 0.6 0.61
5/23/2016 5/20/2016 0.61 0.6 0.6 0.61 0.6 0.6
5/24/2016 5/23/2016 0.6 0.58 0.6 0.6 0.58 0.58
5/25/2016 5/24/2016 0.58 0.59 0.58 0.59 0.58 0.58
5/26/2016 5/25/2016 0.59 0.59 0.59 0.59 0.58 0.59
5/27/2016 5/26/2016 0.59 0.59 0.58 0.59 0.58 0.59
5/30/2016 5/27/2016 0.59 0.59 0.6 0.6 0.59 0.59
5/31/2016 5/30/2016 0.59 0.6 0.6 0.6 0.6 0.6
6/1/2016 5/31/2016 0.6 0.61 0.6 0.61 0.6 0.6
6/2/2016 6/1/2016 0.61 0.62 0.6 0.62 0.6 0.61
6/3/2016 6/2/2016 0.62 0.62 0.62 0.63 0.62 0.62
6/6/2016 6/3/2016 0.62 0.6 0.62 0.62 0.59 0.6
6/7/2016 6/6/2016 0.6 0.6 0.6 0.6 0.6 0.6
6/8/2016 6/7/2016 0.6 0.6 0.6 0.6 0.6 0.6
6/9/2016 6/8/2016 0.6 0.6 0.6 0.6 0.6 0.6
6/10/2016 6/9/2016 0.6 0.59 0.59 0.59 0.58 0.59
6/13/2016 6/10/2016 0.59 0.59 0.6 0.6 0.59 0.6
6/14/2016 6/13/2016 0.59 0.58 0.57 0.58 0.57 0.57
6/15/2016 6/14/2016 0.58 0.6 0.59 0.6 0.59 0.59
6/17/2016 6/15/2016 0.6 0.58 0.57 0.58 0.57 0.57
6/20/2016 6/17/2016 0.58 0.59 0.58 0.59 0.58 0.59
6/21/2016 6/20/2016 0.59 0.58 0.58 0.58 0.58 0.58
6/22/2016 6/21/2016 0.58 0.59 0.57 0.59 0.56 0.58
6/23/2016 6/22/2016 0.59 0.61 0.6 0.61 0.6 0.6
6/24/2016 6/23/2016 0.61 0.59 0.56 0.59 0.56 0.58
6/27/2016 6/24/2016 0.59 0.58 0.59 0.59 0.58 0.59
6/28/2016 6/27/2016 0.58 0.6 0.59 0.6 0.59 0.6
6/30/2016 6/28/2016 0.6 0.6 0.6 0.61 0.6 0.61
7/1/2016 6/30/2016 0.6 0.62 0.61 0.62 0.6 0.62
7/4/2016 7/1/2016 0.62 0.61 0.62 0.62 0.61 0.61
7/5/2016 7/4/2016 0.61 0.62 0.62 0.62 0.62 0.62
7/6/2016 7/5/2016 0.62 0.6 0.6 0.6 0.6 0.6
7/7/2016 7/6/2016 0.6 0.62 0.6 0.62 0.6 0.6
7/8/2016 7/7/2016 0.62 0.6 0.6 0.6 0.6 0.6
7/11/2016 7/8/2016 0.6 0.59 0.6 0.6 0.59 0.6
7/12/2016 7/11/2016 0.59 0.61 0.6 0.61 0.6 0.6
7/13/2016 7/12/2016 0.61 0.61 0.62 0.62 0.61 0.62
7/14/2016 7/13/2016 0.61 0.64 0.62 0.64 0.62 0.63
7/15/2016 7/14/2016 0.64 0.65 0.65 0.66 0.64 0.65
7/18/2016 7/15/2016 0.65 0.66 0.65 0.66 0.65 0.66
7/19/2016 7/18/2016 0.66 0.64 0.66 0.66 0.63 0.65
7/20/2016 7/19/2016 0.64 0.66 0.66 0.66 0.66 0.66
7/21/2016 7/20/2016 0.66 0.65 0.65 0.66 0.65 0.65
7/22/2016 7/21/2016 0.65 0.63 0.66 0.66 0.63 0.64
7/25/2016 7/22/2016 0.63 0.62 0.64 0.64 0.62 0.63
7/26/2016 7/25/2016 0.62 0.6 0.62 0.62 0.6 0.6
7/27/2016 7/26/2016 0.6 0.63 0.61 0.63 0.61 0.62
8/1/2016 7/27/2016 0.63 0.62 0.62 0.63 0.62 0.62
8/2/2016 8/1/2016 0.62 0.61 0.61 0.61 0.61 0.61
8/3/2016 8/2/2016 0.61 0.6 0.6 0.6 0.6 0.6
8/4/2016 8/3/2016 0.6 0.6 0.6 0.6 0.6 0.6
8/5/2016 8/4/2016 0.6 0.59 0.6 0.6 0.58 0.59
8/8/2016 8/5/2016 0.59 0.6 0.6 0.6 0.6 0.6
8/9/2016 8/8/2016 0.6 0.6 0.6 0.6 0.6 0.6
8/10/2016 8/9/2016 0.6 0.61 0.6 0.61 0.6 0.61
8/11/2016 8/10/2016 0.6 0.61 0.6 0.61 0.6 0.61
8/12/2016 8/11/2016 0.61 0.6 0.61 0.61 0.6 0.6
8/15/2016 8/12/2016 0.6 0.6 0.6 0.6 0.6 0.6
8/16/2016 8/15/2016 0.6 0.61 0.6 0.61 0.6 0.61
8/17/2016 8/16/2016 0.61 0.62 0.62 0.62 0.62 0.62
8/18/2016 8/17/2016 0.62 0.62 0.62 0.62 0.62 0.62
8/19/2016 8/18/2016 0.62 0.6 0.61 0.61 0.6 0.6
8/22/2016 8/19/2016 0.6 0.6 0.59 0.6 0.59 0.59
8/23/2016 8/22/2016 0.6 0.6 0.6 0.6 0.59 0.6
8/24/2016 8/23/2016 0.6 0.6 0.59 0.6 0.59 0.6
8/25/2016 8/24/2016 0.6 0.6 0.59 0.6 0.59 0.59
8/26/2016 8/25/2016 0.6 0.6 0.58 0.6 0.58 0.59
8/29/2016 8/26/2016 0.6 0.6 0.58 0.6 0.58 0.59
8/31/2016 8/29/2016 0.6 0.6 0.6 0.6 0.6 0.59
9/1/2016 8/31/2016 0.6 0.61 0.6 0.61 0.6 0.6
9/2/2016 9/1/2016 0.61 0.6 0.59 0.6 0.59 0.6
9/5/2016 9/2/2016 0.6 0.6 0.61 0.61 0.6 0.61
9/6/2016 9/5/2016 0.6 0.6 0.6 0.6 0.6 0.6
9/7/2016 9/6/2016 0.6 0.59 0.59 0.59 0.59 0.59
9/8/2016 9/7/2016 0.59 0.59 0.58 0.59 0.58 0.59
9/9/2016 9/8/2016 0.59 0.57 0.59 0.59 0.57 0.57
9/12/2016 9/9/2016 0.57 0.58 0.58 0.58 0.58 0.58
9/13/2016 9/12/2016 0.58 0.57 0.58 0.58 0.57 0.57
9/14/2016 9/13/2016 0.57 0.58 0.58 0.58 0.58 0.58
9/15/2016 9/14/2016 0.58 0.57 0.58 0.58 0.57 0.57
9/16/2016 9/15/2016 0.57 0.57 0.57 0.57 0.57 0.57
9/19/2016 9/16/2016 0.57 0.57 0.57 0.57 0.57 0.57
9/20/2016 9/19/2016 0.57 0.58 0.58 0.58 0.58 0.58
9/21/2016 9/20/2016 0.58 0.58 0.58 0.58 0.58 0.58
9/22/2016 9/21/2016 0.58 0.58 0.58 0.59 0.58 0.58
9/23/2016 9/22/2016 0.58 0.58 0.58 0.58 0.58 0.58
9/26/2016 9/23/2016 0.58 0.59 0.58 0.59 0.58 0.58
9/27/2016 9/26/2016 0.59 0.58 0.57 0.58 0.56 0.58
9/28/2016 9/27/2016 0.58 0.58 0.58 0.58 0.58 0.58
9/29/2016 9/28/2016 0.58 0.57 0.58 0.58 0.57 0.57
9/30/2016 9/29/2016 0.57 0.57 0.57 0.57 0.57 0.57
10/3/2016 9/30/2016 0.57 0.57 0.57 0.57 0.57 0.57
10/4/2016 10/3/2016 0.57 0.58 0.58 0.58 0.57 0.58
10/5/2016 10/4/2016 0.58 0.6 0.58 0.6 0.58 0.6
10/6/2016 10/5/2016 0.6 0.6 0.6 0.6 0.6 0.6
10/7/2016 10/6/2016 0.6 0.6 0.6 0.6 0.6 0.6
10/10/2016 10/7/2016 0.6 0.6 0.59 0.6 0.59 0.6
10/11/2016 10/10/2016 0.6 0.59 0.59 0.59 0.59 0.59
10/12/2016 10/11/2016 0.59 0.59 0.59 0.59 0.57 0.58
10/13/2016 10/12/2016 0.59 0.59 0.59 0.59 0.59 0.59
10/14/2016 10/13/2016 0.59 0.58 0.57 0.58 0.57 0.57
10/17/2016 10/14/2016 0.58 0.57 0.57 0.57 0.56 0.57
10/18/2016 10/17/2016 0.57 0.56 0.57 0.57 0.56 0.56
10/19/2016 10/18/2016 0.56 0.57 0.56 0.57 0.56 0.57
10/20/2016 10/19/2016 0.57 0.56 0.57 0.57 0.56 0.57
10/21/2016 10/20/2016 0.56 0.56 0.56 0.56 0.56 0.56
10/24/2016 10/21/2016 0.56 0.56 0.56 0.56 0.56 0.56
10/25/2016 10/24/2016 0.56 0.57 0.57 0.57 0.57 0.57
10/26/2016 10/25/2016 0.57 0.57 0.57 0.57 0.57 0.57
10/27/2016 10/26/2016 0.57 0.56 0.56 0.56 0.56 0.56
10/28/2016 10/27/2016 0.56 0.56 0.56 0.56 0.56 0.56
10/31/2016 10/28/2016 0.56 0.55 0.56 0.56 0.55 0.55
11/2/2016 10/31/2016 0.55 0.54 0.54 0.54 0.54 0.54
11/3/2016 11/2/2016 0.54 0.54 0.56 0.56 0.54 0.54
11/4/2016 11/3/2016 0.54 0.53 0.53 0.53 0.53 0.53
11/7/2016 11/4/2016 0.53 0.52 0.52 0.53 0.52 0.52
11/8/2016 11/7/2016 0.52 0.52 0.52 0.52 0.52 0.52
11/9/2016 11/8/2016 0.52 0.52 0.52 0.53 0.52 0.52
11/10/2016 11/9/2016 0.52 0.54 0.52 0.54 0.52 0.54
11/11/2016 11/10/2016 0.54 0.52 0.54 0.54 0.52 0.53
11/14/2016 11/11/2016 0.52 0.52 0.52 0.52 0.52 0.52
11/15/2016 11/14/2016 0.51 0.5 0.51 0.51 0.49 0.5
11/16/2016 11/15/2016 0.5 0.52 0.5 0.52 0.5 0.52
11/21/2016 11/16/2016 0.52 0.52 0.51 0.52 0.5 0.51
11/22/2016 11/21/2016 0.52 0.52 0.52 0.52 0.52 0.52
11/23/2016 11/22/2016 0.52 0.51 0.5 0.51 0.5 0.51
11/24/2016 11/23/2016 0.51 0.5 0.5 0.5 0.5 0.5
11/25/2016 11/24/2016 0.5 0.48 0.48 0.48 0.47 0.48
11/28/2016 11/25/2016 0.48 0.47 0.48 0.48 0.47 0.47
11/29/2016 11/28/2016 0.47 0.47 0.47 0.47 0.45 0.46
11/30/2016 11/29/2016 0.47 0.49 0.47 0.49 0.46 0.48
12/1/2016 11/30/2016 0.49 0.49 0.5 0.5 0.49 0.5
12/2/2016 12/1/2016 0.49 0.5 0.495 0.5 0.495 0.5
12/5/2016 12/2/2016 0.5 0.5 0.5 0.5 0.5 0.5
12/6/2016 12/5/2016 0.5 0.5 0.49 0.5 0.49 0.49
12/7/2016 12/6/2016 0.5 0.48 0.49 0.49 0.47 0.48
12/9/2016 12/7/2016 0.48 0.47 0.48 0.48 0.455 0.46
12/12/2016 12/9/2016 0.47 0.458 0.46 0.46 0.458 0.46
12/13/2016 12/12/2016 0.458 0.46 0.45 0.46 0.45 0.46
12/14/2016 12/13/2016 0.46 0.48 0.464 0.48 0.464 0.47
12/15/2016 12/14/2016 0.48 0.48 0.48 0.48 0.48 0.48
12/16/2016 12/15/2016 0.48 0.47 0.47 0.47 0.47 0.47
12/19/2016 12/16/2016 0.47 0.47 0.46 0.47 0.46 0.46
12/20/2016 12/19/2016 0.47 0.47 0.47 0.47 0.47 0.47
12/21/2016 12/20/2016 0.47 0.47 0.47 0.48 0.46 0.47
12/22/2016 12/21/2016 0.47 0.47 0.47 0.47 0.47 0.47
12/23/2016 12/22/2016 0.47 0.453 0.455 0.455 0.453 0.45
12/26/2016 12/23/2016 0.453 0.46 0.455 0.46 0.455 0.46
12/27/2016 12/26/2016 0.46 0.47 0.47 0.472 0.46 0.47
12/28/2016 12/27/2016 0.47 0.47 0.46 0.47 0.46 0.47
12/29/2016 12/28/2016 0.47 0.475 0.47 0.475 0.47 0.47
12/30/2016 12/29/2016 0.475 0.49 0.48 0.49 0.48 0.49
 Monto

Negociado

54,935.55
17,388.00
72,276.54
47,222.96
7,643.60
31,450.70
20,345.24
24,093.40
106,326.41
23,600.00
153,333.42
10,759.66
42,827.14
94,073.25
49,255.96
29,281.43
71,882.46
387,024.85
127,050.39
12,788.15
15,597.20
46,680.00
11,163.20
21,060.00
51,861.15
17,637.64
92,621.80
74,452.45
224,136.29
221,914.70
289,942.37
85,200.00
76,038.00
25,755.16
121,600.00
63,197.97
51,420.00
49,086.15
10,099.80
34,918.84
 50,821.41
14,420.00
77,287.95
26,100.00
15,328.80
101,525.10
85,212.70
55,683.46
100,350.00
99,963.94
195,777.84
115,876.21
60,911.00
125,744.00
37,281.17
99,028.35
29,884.36
27,645.18
50,090.98
481,987.49
85,288.60
58,399.70
48,220.16
103,577.93
24,840.00
19,615.45
46,830.98
85,980.02
30,902.82
408,899.81
86,599.88
71,035.86
216,248.50
103,353.80
104,255.16
30,340.50
14,870.00
6,233.00
15,220.00
20,300.00
6,637.80
13,728.34
18,694.25
11,763.12
46,920.00
 55,200.00
16,950.00
34,582.50
13,371.16
11,595.28
44,553.10
18,193.12
144,310.56
6,884.78
45,002.64
125,255.40
52,575.94
19,961.20
9,892.80
17,277.81
72,518.40
106,339.80
26,795.00
6,445.70
47,728.20
42,555.00
334,080.40
225,506.79
39,431.69
99,886.80
25,448.40
16,200.00
27,851.79
56,105.35
6,200.00
91,997.77
215,198.68
10,240.00
54,501.41
192,996.39
187,173.54
218,795.97
42,990.05
47,832.54
110,712.84
220,294.09
116,824.05
371,474.19
298,801.10
58,161.09
 77,978.55
114,533.03
125,220.40
129,844.47
118,499.96
25,168.90
70,290.79
7,400.00
269,263.06
7,600.00
140,892.30
25,156.00
21,840.00
22,484.90
77,373.00
11,730.95
51,848.65
9,000.00
24,343.20
8,568.00
52,170.00
7,200.00
15,935.76
24,850.00
29,000.00
77,860.00
103,968.90
31,450.00
7,184.56
25,348.05
49,736.75
32,217.50
18,071.55
21,537.46
12,928.88
32,586.12
9,133.58
29,183.00
49,941.85
1,021,840.76
711,470.98
32,371.84
32,036.00
42,096.80
23,851.20
 52,000.00
6,110.72
14,208.00
40,121.56
17,194.32
21,450.00
23,100.00
115,020.37
220,353.16
58,129.02
21,446.40
21,477.38
45,325.24
34,815.50
79,978.50
35,086.96
129,477.70
46,854.00
13,543.20
155,322.02
28,509.00
47,716.60
9,497.56
10,177.92
30,086.50
24,868.65
26,157.22
6,439.50
11,718.72
22,899.25
63,080.00
14,134.80
17,399.25
130,329.00
160,510.50
66,242.15
50,750.00
12,879.00
20,543.40
18,000.00
15,267.60
6,828.48
22,510.44
24,163.20
106,220.36
 17,174.86
5,400.00
35,400.00
8,650.00
37,512.48
284,885.12
5,100.00
8,292.90
10,434.50
11,974.54
5,760.00
8,464.00
33,696.16
16,500.00
48,485.10
6,832.80
11,100.00
16,200.00
9,505.32
35,003.37
13,024.55
24,980.99
27,540.50
25,690.00
13,718.16
23,062.25
32,494.94
92,806.53
19,899.67
5,499.55
204,897.51
5,370.09
5,013.03
37,950.00
12,023.20
8,910.00
75,176.44
18,824.10
7,500.06
27,528.00
11,555.84
40,185.28
14,419.20
11,202.56
6,781.44
 8,943.00
6,850.14
35,799.39
5,610.00
50,556.19
14,055.40
59,574.00
5,440.00
14,853.76
30,352.72
34,992.16
29,019.49
10,848.04
10,730.00
16,427.33
10,500.00
10,352.30
18,156.00
7,824.42
17,150.00
5,950.00
21,286.44
19,895.22
5,610.00
12,594.78
5,610.00
6,600.00
5,100.00
5,610.00
5,440.00
6,944.96
22,320.00
7,130.00
7,750.00
19,152.11
10,318.66
5,270.00
20,929.01
10,070.00
10,184.12
7,130.00
7,126.50
23,000.00
12,000.00
5,100.00
 18,600.00
16,570.80
48,610.00
13,916.11
7,250.00
6,380.00
42,690.72
12,064.96
12,064.96
29,653.41
19,459.63
12,375.00
18,000.00
15,710.00
8,370.00
18,367.50
16,120.00
16,882.87
87,887.18
85,858.54
14,363.94
58,303.04
12,505.65
25,284.35
8,424.00
7,516.25
34,881.35
145,234.96
5,250.00
5,100.00
35,969.50
92,633.30
36,360.00
72,911.00
17,746.40
5,845.00
39,780.00
69,392.49
7,456.54
23,746.47
16,800.00
98,208.00
19,001.92
19,800.00
23,680.00
 8,710.00
11,078.16
69,790.29
97,952.33
21,089.88
5,100.00
29,250.00
12,381.50
5,100.00
55,072.80
37,231.36
18,268.55
81,307.56
35,380.00
8,598.50
17,800.00
38,737.62
23,470.50
5,100.00
12,120.00
22,305.64
27,220.00
24,259.95
6,852.70
46,607.23
99,399.00
57,788.10
20,700.00
6,200.00
38,060.00
40,860.30
65,325.03
13,950.00
15,228.90
18,213.16
38,425.00
63,285.00
6,564.73
6,267.77
31,391.10
44,482.23
5,800.00
18,887.99
18,887.99
12,599.05
24,473.39
7,240.72
7,829.08
8,970.92
8,970.92
69,600.00
69,600.00
7,091.95
17,219.04
24,791.10
8,482.53
9,033.80
12,157.70
11,880.00
23,642.70
5,270.00
22,498.46
61,090.14
60,334.08
35,139.37
42,717.45
58,276.32
45,768.00
35,122.00
11,919.24
28,000.00
11,900.00
18,789.25
14,000.00
5,100.00
19,437.99
13,124.00
15,333.32
16,964.48
5,288.40
5,550.00
9,664.92
7,480.00
12,850.00
18,240.00
12,850.70
12,770.00
12,591.48
10,725.00
16,160.45
10,414.80
11,948.40
18,844.56
20,001.10
18,429.70
51,190.44
65,091.95
31,218.52
54,532.80
45,578.13
23,880.00
58,610.88
57,605.93
47,674.08
33,529.95
5,280.00
51,041.54
29,214.44
21,779.55
8,000.00
11,044.80
21,586.50
5,180.00
42,129.20
26,300.00
9,525.00
9,867.00
22,620.00
20,222.89
16,083.07
37,545.03
22,384.64
7,443.30
63,594.94
49,459.52
21,256.65
13,203.45
24,470.60
33,689.25
6,712.20
28,399.45
38,702.44
6,050.10
5,076.72
34,705.61
10,811.56
20,669.06
39,934.84
30,738.70
23,619.08
62,052.50
24,200.00
9,281.55
16,880.51
13,027.50
40,364.10
26,959.05
32,945.67
15,557.20
11,110.38
47,232.10
43,934.60
5,917.50
16,521.76
11,180.00
111,492.10
59,863.11
31,873.14
8,672.73
81,243.70
79,327.75
5,109.00
35,420.16
9,861.84
7,200.00
27,156.00
10,163.62
24,272.96
18,529.50
25,722.00
18,182.18
67,221.97
11,520.00
7,472.50
28,908.50
8,899.20
5,100.00
8,874.88
20,404.20
6,513.72
 15,217.28
12,936.00
12,511.36
19,474.95
12,200.00
18,550.91
5,233.92
13,198.72
26,811.28
50,424.91
9,152.00
7,596.67
13,289.50
7,410.32
23,215.00
37,219.71
15,340.32
17,910.42
15,429.50
60,066.24
17,339.52
25,600.00
34,560.00
452,544.32
28,943.88
30,478.45
5,932.00
77,764.17
20,112.40
18,329.08
10,095.11
23,533.47
20,077.65
29,140.00
21,306.00
14,820.00
28,013.25
6,897.20
9,854.42
28,441.80
18,057.60
9,000.00
47,925.00
29,250.00
284,188.54
104,209.10
58,781.32
77,643.43
341,798.55
7,224.00
80,274.34
8,699.60
77,980.00
89,732.73
36,686.23
82,170.06
11,066.55
31,161.20
104,733.63
10,600.00
7,922.20
6,553.04
55,163.49
9,217.78
19,720.40
40,380.00
14,250.00
46,792.40
47,393.55
12,912.64
29,580.00
20,829.67
10,000.00
88,350.00
10,114.00
31,698.50
15,600.00
34,796.56
19,617.15
18,100.00
20,624.91
34,000.00
6,237.21
14,629.00
9,600.00
23,500.00
83,097.93
52,953.90
31,376.00
10,393.83
 50,976.11
16,385.50
81,950.00
15,360.00
25,440.00
26,006.80
28,081.44
23,041.92
14,626.56
13,680.00
22,075.97
31,201.00
49,147.50
79,528.89
52,326.00
9,666.90
30,089.06
36,665.68
14,641.80
27,469.52
17,451.20
39,950.00
12,748.41
8,946.45
206,623.62
85,500.00
22,000.00
33,733.93
22,016.99
14,807.29
30,609.04
31,080.28
60,738.48
5,673.36
30,800.00
21,107.24
23,338.92
39,600.00
3,740.40
97,222.61
2,350.00
7,660.84
10,200.00
19,505.88
175,024.55
 54,201.99
9,663.68
16,100.00
24,396.75
13,500.00
7,125.75
14,327.72
4,400.00
30,263.00
42,171.80
53,947.13
9,900.00
28,325.39
10,750.00
62,172.41
14,190.00
2,386.93
24,124.29
15,824.91
7,306.13
8,600.00
21,009.66
32,778.06
5,169.26
3,773.97
4,400.00
8,729.16
13,634.44
10,704.46
2,032.80
8,400.00
7,250.88
104,914.70
6,342.46
13,438.20
39,028.00
39,464.92
15,050.00
12,018.87
22,351.12
38,250.00
4,500.00
24,724.17
66,275.75
238,464.54
153,357.00
29,400.00
60,465.35
63,877.22
14,020.00
72,218.03
81,171.62
203,992.76
182,756.51
4,446.20
27,299.52
159,566.47
85,092.35
9,360.00
88,287.37
67,135.00
5,096.00
18,039.21
18,320.39
45,731.96
27,500.00
2,000.00
15,000.00
158,392.00
4,448.60
20,922.51
4,622.17
9,800.00
36,420.72
22,500.00
17,135.50
45,297.63
15,237.20
5,500.00
54,381.25
45,378.60
36,018.32
51,997.60
104,376.97
50,565.00
47,385.62
19,500.00
121,040.15
91,780.55
107,555.00
 20,545.92
22,382.57
10,143.00
103,197.00
25,094.75
52,800.00
27,017.60
83,422.40
208,837.30
25,537.32
272,101.06
105,064.40
34,142.39
16,000.00
213,615.34
12,200.00
81,778.26
37,800.00
34,650.00
11,054.08
64,447.80
246,032.80
55,800.00
73,557.98
57,604.84
38,299.70
111,503.28
158,615.16
42,321.32
16,454.98
152,631.70
33,483.12
7,093.02
38,854.20
28,554.50
20,624.00
29,250.00
46,200.00
74,577.70
23,100.00
56,114.52
86,811.50
46,680.00
27,720.00
6,600.00
 14,202.56
43,750.00
51,359.00
26,400.00
62,810.00
14,826.90
64,940.00
85,831.54
47,747.74
99,977.00
147,033.24
135,031.61
168,166.64
50,114.50
82,399.20
211,173.44
91,425.70
95,256.60
8,662.00
58,696.72
120,284.54
30,002.60
27,300.90
3,630.00
162,073.12
59,334.86
12,104.00
16,312.30
36,498.00
11,809.70
82,457.92
13,200.00
93,572.96
19,024.00
24,690.53
64,000.00
19,938.65
13,200.00
69,002.01
176,049.84
323,667.83
2,688.00
35,391.38
18,300.00
22,300.00
83,949.37
16,897.00
30,805.00
24,278.00
21,138.00
39,150.00
20,496.00
25,620.00
59,780.00
21,904.49
40,624.80
34,692.40
99,700.00
34,223.40
11,800.20
6,050.00
4,800.00
26,856.47
51,979.80
18,560.00
11,089.12
17,027.28
9,233.50
28,379.46
6,543.20
15,236.80
5,548.36
2,030.00
11,200.00
17,129.64
75,469.94
27,862.96
9,120.00
31,864.00
17,616.94
37,091.90
117,933.36
18,350.18
4,914.10
55,710.00
16,483.60
58,834.80
83,400.00
47,857.85
17,701.18
 48,377.64
50,668.00
41,133.60
44,840.00
37,116.52
46,132.29
13,800.00
16,248.44
33,372.76
10,558.05
26,564.75
19,803.35
29,396.75
29,000.00
37,624.56
15,712.05
55,830.25
16,800.00
69,581.65
28,567.28
45,868.14
6,209.75
58,100.00
47,237.54
37,057.90
45,598.15
6,535.43
8,850.00
49,941.07
30,821.60
418,319.59
126,232.04
227,149.28
13,499.50
27,815.68
32,524.16
87,431.12
117,732.80
89,856.65
3,958.50
13,932.60
33,736.84
116,780.38
8,757.72
67,330.20
 37,053.00
75,893.79
77,737.30
21,459.00
13,400.00
73,915.10
89,852.40
62,148.60
56,264.46
15,459.45
52,137.76
5,191.80
7,306.60
2,365.10
39,744.28
159,101.04
9,514.00
31,772.74
27,079.39
92,350.89
98,454.11
2,164.16
34,172.50
181,284.05
266,646.19
316,608.72
175,117.46
258,843.60
314,814.94
80,955.10
177,576.80
49,392.78
156,065.05
91,782.96
173,283.85
149,806.26
47,675.00
144,359.52
113,609.77
43,096.69
39,146.17
157,124.20
3,427.60
63,148.08
97,850.00
 28,534.05
3,444.16
9,550.08
43,159.68
26,629.58
9,803.26
12,243.50
308,890.99
108,454.40
20,882.23
136,304.77
58,221.78
31,218.00
51,260.00
70,486.40
96,420.36
28,070.28
19,740.92
7,875.00
45,988.75
85,190.80
179,178.22
21,509.04
84,179.52
42,127.00
256,044.60
188,801.42
460,760.96
102,259.22
75,885.00
696,237.10
89,071.48
154,400.00
325,365.78
182,395.78
250,853.93
205,619.56
202,169.79
105,966.98
82,410.00
84,137.24
105,128.34
18,650.00
170,682.96
125,000.00
324,815.00
36,565.28
12,300.00
88,847.60
144,554.20
163,411.80
539,510.40
631,022.02
318,039.18
145,464.20
236,082.00
82,418.80
266,190.72
231,363.02
50,744.90
282,657.60
77,909.75
326,696.81
130,723.80
74,603.50
136,522.20
27,016.80
129,450.07
90,716.34
263,623.04
362,978.70
54,000.00
42,305.00
34,555.00
3,968.00
24,184.09
31,226.00
71,023.33
4,410.00
5,000.00
8,994.45
51,180.70
38,235.36
148,814.65
75,167.38
58,896.76
33,627.01
45,177.29
198,126.33
56,526.88
 72,148.68
17,461.08
337,751.67
39,360.00
57,163.92
52,985.20
12,300.00
43,895.74
32,833.86
147,267.04
62,390.10
128,180.00
30,783.84
73,238.07
85,897.20
542,322.53
282,037.20
155,308.10
10,341.50
111,556.40
107,393.00
126,339.74
2,103,373.29
362,941.04
134,322.88
133,313.33
176,699.86
128,232.00
165,268.48
165,642.54
416,991.46
119,333.72
378,082.47
384,941.02
141,128.85
172,011.16
252,778.65
123,817.24
62,714.42
89,288.40
154,313.28
961,210.30
329,383.20
128,722.50
439,376.11
 137,329.65
224,886.31
446,494.00
500,112.96
712,393.75
1,002,475.91
628,327.52
194,194.95
119,139.09
240,268.88
727,650.08
377,827.42
98,531.57
181,715.74
232,804.03
974,938.62
207,088.69
195,472.05
111,677.08
96,314.55
403,706.93
2,088,721.49
1,154,706.55
1,275,356.23
432,002.32
881,666.53
887,334.06
1,502,553.56
745,533.26
652,679.84
429,558.09
699,736.09
378,773.42
246,224.09
3,899,748.34
1,739,504.69
456,505.10
653,815.00
259,278.65
1,513,896.76
351,330.92
680,159.31
493,131.32
471,075.27
837,640.77
 856,845.31
203,339.76
151,607.56
137,671.55
5,176,343.11
556,469.85
70,400.00
464,857.45
116,391.00
202,280.00
242,044.60
215,347.96
388,034.52
240,623.55
165,594.00
53,888.24
40,989.99
876,829.72
129,901.38
98,660.20
143,881.50
396,962.60
330,694.60
139,754.59
497,614.00
31,242.00
161,925.59
210,022.00
91,720.90
151,215.88
466,833.79
539,812.62
299,447.84
655,533.03
554,716.82
1,187,776.54
462,038.91
840,604.86
586,278.33
741,563.95
562,611.58
167,777.00
254,577.41
419,050.48
104,670.60
 181,142.94
354,408.14
1,160,696.16
625,805.51
1,093,743.11
598,642.04
47,932.34
2,659,719.01
412,037.37
368,892.76
283,926.00
178,865.78
101,980.64
26,298.20
272,746.64
129,300.00
287,869.60
190,280.00
285,238.00
192,549.25
16,090.00
354,727.74
270,648.49
192,824.41
51,700.05
117,366.60
57,862.10
123,971.36
350,326.68
868,031.33
366,787.30
550,318.33
371,213.85
170,734.66
304,538.25
1,145,939.58
1,066,059.50
265,943.61
400,815.40
265,897.24
318,066.70
302,857.41
261,179.76
225,877.29
664,822.38
669,665.45
530,891.86
70,548.15
166,256.92
381,813.74
262,024.29
207,372.90
328,966.90
61,015.38
178,120.87
132,660.51
132,238.64
2,995.20
37,290.00
4,140.00
50,797.80
62,654.25
154,909.76
83,345.00
96,264.00
302,243.67
82,053.00
171,416.40
361,258.84
287,570.85
258,545.26
493,686.80
332,710.90
123,073.80
104,740.00
324,254.45
18,417.50
43,880.00
58,166.55
223,613.26
332,316.00
126,709.00
101,359.20
293,599.00
142,655.32
9,021.06
54,320.00
193,995.07
62,033.32
189,850.26
 47,044.00
70,635.60
66,047.88
127,775.46
526,043.75
525,697.82
176,228.72
32,500.08
32,324.14
87,617.61
90,772.49
35,075.00
13,009.50
50,618.90
50,020.78
106,738.27
60,958.97
42,498.07
99,084.38
54,514.80
11,723.78
75,761.83
88,305.09
177,363.83
62,000.00
107,467.89
90,387.30
76,243.00
12,957.00
51,637.91
218,762.38
60,079.45
55,215.11
89,198.15
62,186.85
30,220.64
366,320.94
420,412.91
66,348.59
534,021.76
58,470.55
337,724.42
105,144.93
358,676.00
384,127.43
 169,555.24
140,157.26
78,489.17
278,146.61
174,045.73
116,024.96
119,850.81
183,781.92
162,294.84
375,489.30
92,897.00
407,652.21
46,258.78
160,034.96
132,547.20
182,017.99
14,300.00
63,959.10
91,103.76
180,560.77
186,920.03
59,813.11
166,349.80
54,675.71
280,001.23
363,530.07
71,658.11
284,722.90
245,664.65
53,322.00
44,972.38
19,775.92
110,890.00
575,676.73
513,324.77
519,656.67
198,578.48
149,126.68
6,000,657.28
144,397.78
446,937.59
70,171.20
209,038.06
418,893.89
298,102.50
208,945.10
111,470.50
254,484.97
448,114.73
100,738.48
344,058.38
66,034.29
72,726.60
190,230.84
169,229.82
116,001.00
32,864.00
316,233.81
240,294.55
514,228.73
98,967.75
223,161.68
77,167.80
151,730.33
151,514.71
177,212.35
85,044.60
148,116.41
59,518.53
393,933.07
97,795.00
173,624.62
169,683.84
15,461.25
86,938.36
58,983.70
61,200.00
221,550.50
69,146.31
18,655.29
198,430.70
166,110.30
80,894.50
248,188.95
103,052.55
93,873.11
303,364.14
141,361.40
9,427.16
20,109.00
 347,934.30
39,595.73
58,745.00
126,012.80
75,810.00
66,955.81
177,400.00
10,098.56
31,147.59
44,230.00
192,750.80
217,462.72
63,850.00
43,881.60
125,608.05
59,585.00
34,442.00
219,781.84
184,694.96
214,596.88
405,680.62
387,585.55
292,835.76
121,486.00
173,009.32
56,520.00
155,541.00
348,617.15
430,199.33
1,695,539.78
374,777.56
655,838.01
503,781.26
1,494,479.48
257,294.46
119,969.20
149,544.00
245,009.50
8,088.00
84,273.20
216,000.84
1,634,199.18
395,255.87
95,909.37
82,470.36
 273,465.62
843,201.00
121,801.50
133,108.00
22,800.68
59,091.94
13,469.92
152,671.00
186,420.00
67,372.10
942,067.80
39,450.00
133,162.58
20,274.25
13,365.72
62,870.00
440,986.15
73,601.90
178,032.60
320,232.19
409,321.69
33,387.03
229,669.45
635,975.76
40,770.00
151,800.77
16,560.00
35,971.48
116,053.52
367,568.55
935,953.51
676,778.84
511,175.20
172,658.24
264,002.00
856,241.35
42,403.74
64,566.50
103,702.32
1,060,242.68
472,713.96
91,950.00
587,582.51
254,609.24
107,528.20
387,748.35
328,106.17
119,880.11
374,733.72
748,686.10
943,306.44
423,234.44
422,516.46
228,756.83
180,169.60
357,134.42
19,900.00
25,600.00
121,470.40
109,415.81
119,529.52
218,255.32
91,000.00
292,384.16
225,575.04
250,408.06
132,613.37
429,253.06
236,234.22
297,181.01
157,044.79
182,172.20
240,236.45
368,007.50
265,223.50
144,836.09
88,756.41
48,195.00
61,446.60
60,199.90
140,887.45
428,130.40
34,670.98
133,440.97
161,848.70
86,664.00
125,606.00
8,618.72
429,706.65
617,273.85
 753,784.80
927,458.53
610,878.51
398,844.06
107,356.28
737,423.87
256,291.95
524,322.91
1,290,178.48
1,085,068.96
1,227,914.34
414,640.51
502,902.20
306,242.72
427,663.36
765,244.41
209,748.30
1,094,642.70
855,555.77
368,505.76
457,059.94
292,114.98
155,282.50
355,657.00
277,060.27
9,901.50
552,089.65
125,698.00
345,091.09
684,349.59
717,413.56
688,003.05
854,499.28
987,786.55
2,434,585.86
338,264.08
383,854.13
392,952.46
393,857.74
479,060.55
527,621.77
180,281.39
112,518.71
471,459.96
146,620.40
 246,750.00
898,303.00
210,643.10
300,928.48
383,655.85
255,718.55
1,674,924.84
1,927,602.16
267,150.80
269,722.20
1,119,041.38
845,920.76
1,890,906.55
861,906.13
150,082.60
99,291.76
1,407,921.16
1,395,970.00
202,400.00
167,499.15
164,150.00
63,891.60
587,875.00
429,703.00
220,007.50
1,071,168.07
1,358,024.50
413,316.10
735,329.39
237,357.60
176,854.24
194,641.20
769,238.60
1,085,269.00
724,000.00
427,650.50
1,916,497.53
295,760.00
410,555.55
1,104,345.50
245,474.38
286,805.26
1,357,145.45
20,250.00
27,000.00
 751,161.85
143,227.20
362,191.50
202,887.03
468,594.60
214,606.15
175,080.40
2,722,500.00
353,713.50
120,903.60
291,247.64
472,052.10
8,933.07
265,861.90
669,068.33
2,056,413.40
646,984.20
2,372,198.40
1,051,762.19
1,901,663.94
1,347,581.45
2,163,595.50
1,207,732.50
1,325,077.08
1,484,962.95
415,075.43
450,621.00
840,017.80
558,109.60
349,086.57
398,723.51
362,224.50
683,984.70
1,904,459.76
591,059.00
465,324.54
207,970.44
601,063.69
376,600.44
1,270,287.55
162,960.30
685,629.60
833,978.39
929,118.95
919,898.94
 607,243.68
537,827.80
1,317,410.95
578,581.85
1,838,252.85
2,268,690.78
1,320,934.78
502,635.20
1,174,550.80
491,824.94
286,717.15
557,746.60
2,024,181.22
589,146.31
730,517.65
341,609.75
396,076.27
262,609.35
902,762.30
868,359.56
731,110.78
884,980.60
1,663,759.69
1,035,816.34
5,873,864.96
1,782,840.00
2,083,746.35
2,804,169.43
3,385,288.33
842,733.85
668,693.30
1,281,943.25
2,740,478.56
1,717,385.65
1,997,084.95
1,389,286.54
1,381,360.45
1,224,394.55
2,218,092.50
1,984,977.20
750,567.80
8,064,399.88
4,959,851.66
1,718,431.44
2,523,595.92
1,530,123.26
4,116,205.59
6,724,911.70
3,503,643.44
825,096.00
1,198,021.25
4,068,684.79
1,009,674.00
5,515,772.72
3,588,198.78
1,101,599.15
3,029,089.90
4,339,337.29
2,711,068.75
3,582,615.25
2,887,759.95
903,466.10
4,227,396.53
9,583,554.24
3,163,953.54
3,467,465.59
1,731,066.75
1,445,028.10
678,609.49
3,237,978.70
1,668,301.89
5,350,532.15
3,748,071.10
3,217,167.91
2,373,113.38
3,084,662.50
1,401,783.93
2,023,583.63
1,060,131.80
845,558.90
1,283,471.13
1,902,061.40
737,843.43
382,893.15
413,079.30
708,244.00
348,249.15
500,062.60
495,759.80
4,340,309.67
7,898,189.32
1,016,834.83
492,348.15
658,025.58
636,773.90
323,979.32
398,021.00
289,690.90
635,875.80
2,438,245.99
705,410.64
245,248.05
2,111,450.19
1,840,787.15
226,027.30
428,661.76
244,451.19
268,374.80
5,878,222.87
705,896.69
1,541,739.32
1,148,390.90
1,427,718.70
2,006,870.37
926,532.34
893,160.39
1,973,529.97
1,592,733.21
2,397,086.70
2,860,349.47
4,578,350.47
424,337.74
1,040,083.04
4,219,041.10
1,312,584.56
563,383.09
512,090.67
864,280.12
1,959,481.88
684,130.83
284,560.32
155,427.98
615,282.17
680,848.46
756,978.85
1,120,142.40
639,525.32
970,220.20
1,258,330.70
1,135,351.00
1,209,913.08
538,093.27
755,893.00
402,515.92
1,320,163.11
1,924,926.32
961,365.80
852,122.00
1,701,679.60
298,416.00
247,495.72
207,750.93
355,457.69
618,051.86
550,315.90
407,829.30
313,884.90
112,408.50
1,043,036.80
915,920.56
502,055.46
731,125.77
319,496.90
477,172.15
249,961.00
290,210.46
744,482.00
1,550,432.91
434,779.25
608,695.35
539,336.50
336,238.03
1,207,589.24
344,144.45
330,595.31
328,089.25
90,001.30
347,170.68
177,808.80
648,741.54
 889,833.67
912,086.75
3,177,110.40
834,830.86
1,527,726.36
1,042,091.24
306,780.07
416,658.34
485,309.43
941,223.80
528,108.48
326,432.97
143,623.90
988,560.29
968,918.85
302,680.72
328,735.04
235,325.14
465,716.78
180,578.60
1,331,801.13
524,300.40
1,679,062.70
251,545.68
137,132.60
1,030,797.97
76,007.25
575,445.19
19,606.36
1,156,028.42
2,067,154.82
675,487.24
1,036,961.40
305,233.06
241,509.60
139,297.26
290,593.28
438,036.77
184,877.36
2,429,338.94
223,758.40
838,805.39
279,586.54
492,741.10
3,272,861.34
892,494.00
 438,490.62
539,844.50
54,066.27
526,572.86
855,600.86
205,370.16
253,337.16
115,264.22
431,620.20
198,516.80
254,217.90
355,462.60
513,292.72
73,193.50
441,894.42
62,586.00
61,950.00
194,858.75
330,304.20
603,935.50
963,269.20
635,914.25
1,131,065.70
1,203,111.93
1,694,339.57
360,829.59
271,335.90
950,786.92
97,971.99
493,825.16
1,635,083.05
1,785,808.67
2,510,844.06
814,500.05
439,945.35
1,281,834.63
742,500.00
920,395.85
600,254.62
1,588,892.43
215,488.85
668,191.00
109,494.58
359,775.75
890,711.40
 223,789.33
1,699,900.50
579,038.65
904,826.64
3,038,075.49
814,074.24
1,507,166.88
168,524.75
613,368.55
188,306.81
317,631.16
400,792.59
697,626.10
1,052,203.24
835,911.13
542,938.33
675,309.33
306,996.96
65,041.50
663,686.15
681,874.74
58,201.00
589,821.31
321,065.30
112,550.50
466,380.57
399,826.70
467,735.40
571,231.83
1,891,000.32
1,131,080.00
393,969.45
612,092.95
93,909.97
285,321.25
621,261.40
32,642.40
394,575.70
1,657,551.76
405,947.70
2,587,866.97
1,678,304.15
626,691.89
791,011.40
760,936.22
 760,936.22
2,960,735.04
951,722.32
701,200.50
1,225,536.30
131,514.90
263,427.78
796,057.78
1,445,132.35
1,916,800.10
986,442.00
465,072.95
840,383.15
486,746.50
404,258.57
395,951.36
235,709.25
503,634.31
574,001.98
800,050.49
681,791.20
1,486,240.09
850,415.10
2,085,104.85
1,000,875.91
1,734,858.96
507,085.56
752,570.82
919,359.98
356,225.17
626,716.89
441,620.84
360,930.91
968,227.42
1,018,956.96
1,300,447.66
1,579,247.22
976,425.19
1,414,169.87
1,036,405.74
1,606,543.61
1,069,837.15
1,239,138.73
1,353,691.81
294,081.48
 303,968.96
425,299.40
521,827.03
320,759.14
412,912.89
566,175.10
1,732,609.75
518,526.26
230,189.20
1,945,698.17
987,598.25
1,009,124.02
3,448,386.28
2,920,160.73
3,603,265.56
726,802.60
661,996.30
334,797.20
1,433,695.00
405,318.25
2,496,478.94
642,845.73
160,980.52
198,523.71
783,263.46
12,375.00
537,537.75
254,028.50
1,181,095.99
1,202,753.08
781,925.50
188,452.65
858,592.06
966,262.86
513,787.32
2,084,844.60
410,781.36
1,619,008.44
1,621,438.91
641,473.89
1,614,694.43
705,929.77
738,764.27
1,763,353.83
124,556.59
1,013,588.35
682,338.86
344,421.75
656,851.56
683,060.60
493,067.10
544,367.10
268,360.88
453,729.20
1,072,295.90
665,237.95
1,626,849.78
1,448,599.10
551,338.45
682,134.64
413,103.47
781,539.70
806,446.89
992,044.03
1,289,791.35
525,471.60
429,021.00
38,905.45
617,302.45
295,444.35
598,446.58
1,440,986.63
740,143.05
670,973.80
1,697,753.85
456,669.06
1,169,977.21
609,274.92
527,918.95
518,893.15
203,009.00
537,891.50
673,612.30
585,405.00
810,703.00
594,876.64
529,396.24
539,939.20
1,068,975.35
712,395.64
 371,031.98
314,491.16
745,611.40
540,378.15
174,688.45
122,563.60
156,161.15
763,218.86
204,801.32
626,867.28
85,657.64
85,657.64
85,657.64
315,164.92
376,634.11
772,910.94
536,811.25
392,462.04
208,739.55
387,537.30
855,350.36
339,775.46
339,775.46
339,775.46
563,788.28
1,210,829.99
805,980.77
449,208.00
160,111.70
194,364.95
162,596.32
339,869.27
334,585.00
272,493.78
752,760.29
11,605.08
11,605.08
11,605.08
509,141.45
126,731.00
905,352.87
905,352.87
905,352.87
131,908.00
209,942.50
283,529.15
48,228.05
61,556.12
640,214.09
640,214.09
116,718.67
70,000.99
287,070.99
237,440.63
568,171.15
157,500.80
481,239.12
211,446.81
291,472.02
526,243.80
77,361.00
224,781.64
610,852.55
98,450.00
272,186.38
107,412.66
94,939.90
144,391.25
12,131.06
912,212.00
41,830.67
349,800.18
2,600.00
128,680.75
52,464.50
216,518.24
182,551.55
201,681.74
42,158.00
34,368.84
10,450.00
315,215.78
114,422.30
16,799.00
43,688.35
74,302.70
3,590.92
22,126.93
288,278.02
523,956.81
 153,371.35
306,345.30
112,404.32
469,423.50
50,699.55
587,206.09
201,021.94
105,836.92
159,961.35
2,009,830.30
494,464.95
1,721,532.79
228,329.79
192,528.90
189,977.80
310,373.78
923,288.17
549,425.48
1,128,626.82
600,681.88
327,243.90
301,988.81
800,513.75
136,591.42
804,234.11
89,740.15
127,609.76
462,006.45
272,661.89
100,576.72
210,934.68
210,934.68
238,829.10
90,185.78
277,474.07
675,104.07
718,267.78
738,202.76
1,229,481.85
1,574,942.52
574,116.37
471,008.61
1,004,822.98
1,356,474.50
784,323.96
1,231,622.29
589,568.55
432,686.82
365,493.49
344,384.76
460,243.03
421,066.56
377,138.90
393,694.15
221,956.89
200,195.51
414,284.96
1,304,642.40
887,801.01
581,368.96
239,617.80
184,321.65
143,571.34
212,018.28
107,258.80
431,936.04
570,390.70
261,274.40
313,901.24
509,742.73
51,161.70
195,567.25
26,246.15
70,910.80
441,531.58
132,840.00
235,899.37
121,830.22
79,369.00
35,283.00
58,537.47
122,029.80
124,459.98
932,225.20
34,980.00
139,474.31
91,370.04
264,080.52
297,659.08
292,857.84
 485,787.80
197,206.02
521,281.68
399,958.42
153,639.12
341,124.46
270,210.82
566,237.60
324,450.60
176,750.00
35,926.56
63,861.85
1,175,619.97
204,051.16
100,156.26
274,957.22
293,001.10
446,909.05
46,877.82
229,580.25
162,254.05
424,946.08
290,136.06
290,136.06
334,518.60
270,275.32
63,313.84
680,607.28
236,095.78
288,497.34
215,802.72
111,919.48
63,464.09
34,703.64
152,671.10
177,101.00
166,528.87
39,401.76
431,946.50
222,384.53
241,557.22
204,166.06
133,912.58
414,679.20
265,878.91
 422,788.83
554,008.31
483,438.92
84,252.15
355,378.91
632,360.24
714,721.63
659,592.20
1,109,218.56
283,043.60
135,274.28
436,973.52
589,060.69
226,133.14
262,698.10
524,606.21
260,077.13
189,216.61
608,012.11
320,645.37
191,955.39
170,826.96
136,188.34
97,159.15
230,199.93
819,908.14
306,227.10
319,859.40
826,158.80
216,559.75
215,136.08
151,647.50
230,673.32
404,082.69
287,434.70
158,598.32
114,178.60
180,305.53
67,553.05
184,320.48
160,317.22
163,916.53
333,786.87
6,090.00
18,357.00
 251,812.39
389,636.20
314,767.79
420,648.80
71,192.80
52,471.00
177,707.65
328,648.50
175,126.20
52,030.40
103,675.70
56,435.53
106,568.88
735,391.10
74,094.00
302,448.65
866,854.88
82,151.17
290,766.92
63,433.00
142,553.21
57,375.50
318,419.94
171,524.16
101,008.89
149,346.93
674,221.20
574,666.44
268,843.25
368,197.15
346,947.42
167,777.91
145,730.95
217,173.48
102,930.53
300,781.80
1,083,510.02
232,898.56
72,354.56
190,036.30
325,760.67
412,622.65
202,077.01
140,535.90
150,773.80
 309,849.50
107,864.00
234,873.88
279,348.15
240,713.36
788,450.78
346,954.71
414,605.85
220,805.84
37,849.38
275,591.17
270,655.23
728,048.74
184,435.67
184,435.67
277,855.02
198,222.32
283,266.00
108,512.84
250,938.63
147,723.80
335,474.00
30,700.00
121,758.82
165,977.33
50,952.91
116,321.62
39,782.74
17,263.62
281,702.13
45,097.79
1,285,785.15
146,674.24
280,130.13
676,575.10
247,560.89
155,935.02
742,684.23
508,626.89
538,967.61
353,725.05
324,772.08
231,469.38
150,596.63
1,707,407.86
 98,782.85
1,536,698.55
1,316,374.06
165,540.16
302,068.28
987,442.16
1,589,596.59
348,302.41
376,586.35
487,376.51
701,069.40
401,437.91
1,649,497.61
951,127.84
278,485.65
154,989.12
52,369.80
377,207.73
1,240,098.86
459,519.63
1,070,839.31
82,325.58
98,880.00
350,482.26
335,429.40
405,562.50
248,536.70
109,958.42
462,492.35
282,204.20
167,354.14
898,194.06
420,636.04
116,092.50
443,398.04
558,699.20
375,756.55
191,696.10
214,608.00
350,790.30
174,031.27
55,838.60
232,181.56
287,472.10
38,035.64
 227,087.65
225,740.00
45,400.00
287,898.23
614,663.79
349,585.79
41,815.39
795,669.10
44,056.00
218,483.70
239,748.60
97,985.12
709,599.42
173,026.66
140,709.61
77,428.00
648,814.88
104,417.72
90,007.40
390,066.93
211,500.00
55,225.00
161,942.72
184,183.80
105,784.00
141,230.65
299,706.10
751,716.12
267,216.55
398,960.44
690,901.06
783,302.90
1,162,963.51
149,753.10
452,272.82
646,837.64
348,627.92
203,769.20
148,948.64
249,935.86
826,123.92
445,673.00
619,739.65
645,031.19
516,295.87
 373,417.50
331,632.87
3,675.00
163,618.57
377,542.15
415,347.07
333,444.73
470,959.02
681,107.66
733,561.88
794,916.91
417,905.56
1,038,348.78
967,287.81
518,330.00
195,129.00
804,822.40
877,448.30
399,352.82
482,527.64
238,200.53
1,492,964.26
2,117,611.89
1,075,093.79
1,135,450.37
653,576.40
3,182,266.54
1,386,994.29
1,427,694.70
1,075,809.20
1,263,394.20
780,632.61
886,418.22
1,595,831.12
511,511.92
2,559,904.94
1,137,685.72
784,167.80
1,392,266.05
533,036.88
787,786.54
1,192,407.00
1,374,306.45
693,551.61
920,029.00
 780,885.84
1,862,924.07
1,145,931.53
266,627.90
240,598.60
1,578,245.19
1,578,245.19
779,933.76
970,292.04
4,161,028.28
1,106,694.43
182,431.34
868,669.09
1,090,538.12
1,062,560.34
2,232,391.41
818,319.85
1,384,357.94
289,605.58
275,440.72
8,352.00
8,352.00
374,740.14
886,920.41
3,454,235.70
683,470.80
415,267.49
1,035,174.27
1,036,871.84
296,588.51
1,181,430.72
733,653.14
1,414,833.27
1,418,673.13
897,812.51

1,189,308.46
743,943.80
1,054,832.07
1,259,970.34
4,491,607.48
616,252.60
475,471.59
374,694.10
987,311.94
 220,132.34
424,115.00
706,423.30
1,100,219.56
1,022,723.10
478,500.00
1,192,811.31
1,966,100.50
7,106,004.49
1,139,775.72
2,998,191.15
823,621.47
431,304.72
1,093,834.06
3,969,756.54
2,459,429.80
191,695.06
599,356.56
2,732,868.11
824,733.72
380,346.62
380,346.62
1,951,864.90
1,443,780.36
666,578.73
3,420,570.38
1,845,772.82
1,014,497.12
1,405,420.08
2,764,231.34
3,044,628.15
1,369,048.50
1,369,048.50
383,735.60
666,958.46
287,389.70
192,551.66
161,936.52
161,936.52
277,990.82
117,086.10
761,567.30
148,420.00
595,983.72
595,983.72
 463,572.35
103,799.80
603,816.46
431,551.25
960,597.66
757,193.20
327,139.95
1,789,091.66
324,964.37
324,341.43
432,008.16
99,119.91
504,597.71
434,590.40
1,295,025.80
271,589.52
971,930.34
200,869.72
1,434,073.26
2,879,258.20
2,879,258.20
1,193,839.76
385,784.36
1,191,205.50
744,166.45
1,169,351.43
1,169,351.43
1,503,829.90
593,071.68
285,233.05
641,661.51
198,360.20
913,650.98
505,928.08
65,060.06
1,925,320.44
2,049,644.78
1,344,838.74
2,316,096.35
1,596,772.76
1,715,627.64
4,333,212.10
4,333,212.10
172,545.00
226,670.00
1,021,795.61
339,408.60
1,327,974.07
2,479,218.20
1,281,129.84
3,156,648.43
337,497.50
403,579.38
3,734,651.14
1,571,162.84
2,599,781.22
2,599,781.22
1,373,820.16
2,095,623.69
1,784,227.30
664,606.20
1,261,771.38
1,261,771.38
1,035,064.35
411,470.84
833,987.70
492,932.86
199,890.08
775,072.60
489,235.94
880,612.43
1,100,604.80
746,498.40
746,498.40
845,162.04
685,151.25
804,628.28
2,811,614.42
1,013,895.89
1,013,895.89
1,449,686.56
1,602,665.25
1,164,260.99
893,438.29
241,686.00
116,926.76
529,916.30
211,851.55
923,859.58
836,685.55
 211,728.00
404,955.32
474,441.90
269,128.35
163,568.54
163,568.54
346,510.52
392,002.16
478,228.43
174,684.00
174,684.00
223,918.50
991,093.50
194,060.86
920,556.60
504,360.68
154,154.25
107,674.22
210,065.48
421,155.67
275,664.56
275,664.56
732,484.29
2,544,469.99
1,356,534.28
2,205,868.79
1,022,079.94
1,022,079.94
274,737.81
281,893.38
1,308,888.50
191,840.00
87,637.29
566,613.70
368,825.76
333,001.06
333,001.06
900,191.76
1,094,655.32
264,518.65
927,411.91
235,512.46
669,523.72
122,653.69
915,723.75
 363,220.28
128,430.07
109,183.20
101,715.20
235,783.87
802,584.55
247,638.94
641,774.33
309,109.85
93,189.27
45,087.19
377,413.17
153,146.86
117,918.56
12,004.65
87,330.95
526,365.89
98,317.84
255,178.78
182,961.13
221,424.14
132,696.17
221,883.92
273,410.75
95,707.20
614,234.50
73,605.82
246,388.50
160,242.45
60,307.00
795,313.46
1,278,651.37
553,653.40
21,753.10
50,840.00
330,073.49
457,554.00
357,733.30
299,692.67
93,051.08
165,310.60
90,820.30
499,435.30
434,652.74
359,380.77
 184,320.00
848,727.06
431,897.70
6,780.00

64,200.37
29,343.66
859,327.81
56,948.00
728,119.65
299,976.00
89,663.55
1,042,792.80
52,556.78
63,716.40
51,255.30
81,406.00
38,427.87
14,927.65
886,182.62
326,599.26
66,000.36
273,233.85
61,606.50
642,425.22
369,137.13
269,540.03
97,303.80
204,379.80
454,532.15
24,559.20
152,427.18
537,889.00
155,040.73
140,258.54
312,751.45
179,248.75
450,831.80
422,640.55
611,772.39
7,594.02
68,908.90
10,987.64
739,708.20
1,303,676.40
 66,237.60
160,587.40
81,537.36
906,096.48
67,373.77
164,219.24
113,361.00
373,794.65
558,703.81
294,438.50
950,845.00
285,413.02
699,193.40
472,411.81
1,808,968.29
326,903.51
1,399,328.29
1,054,354.13
931,455.54
882,596.36
260,749.36
262,868.40
262,026.40
222,120.12
718,748.65
349,447.28
897,001.66
469,951.28
319,735.20
202,654.32
289,301.68
709,571.90
258,107.29
436,729.36
106,746.20
151,011.34
425,992.64
284,267.60
626,467.50
1,046,336.74
114,252.44
131,270.46
317,390.53
294,902.80
642,434.45
 187,143.16
1,160,428.33
464,272.50
130,137.18
199,189.11
30,647.25
430,833.99
184,427.27
33,345.63
2,155,671.86
1,263,601.20
1,418,773.68
682,358.92
722,263.03
1,253,428.72
638,714.77
1,460,702.91
825,736.64
129,375.86
365,807.94
622,934.15
673,082.60
176,082.97
109,093.50
836,252.98
36,585.00
987,551.80
233,626.52
57,773.21
796,098.37
293,751.04
66,388.40
311,082.97
1,203,437.52
1,124,438.21
808,130.46
960,248.28
53,487.60
355,459.80
709,199.14
1,601,440.92
1,035,588.86
528,429.04
539,985.30
220,287.50
 94,168.24
292,176.88
101,781.90
119,490.48
489,075.12
530,709.24
571,067.29
600,529.60
384,252.50
152,600.87
1,603,584.44
478,245.68
1,365,250.95
738,199.07
607,733.67
172,383.34
717,584.69
187,968.76
245,597.22
223,634.80
382,526.42
358,869.06
15,210.00
40,054.63
23,568.72
139,875.73
373,447.80
946,530.00
77,523.98
40,560.83
289,991.16
177,928.78
924,344.18
288,910.62
104,008.20
296,628.88

1,098,004.75
158,780.52
453,375.31
394,794.62
513,373.48
453,675.00
275,525.00
339,250.78
183,798.95
124,850.67

132,407.99
71,277.52
283,785.36
660,180.66
316,805.50
130,236.12
185,446.66
152,345.00
80,925.23
283,666.03

228,304.04
49,715.52
207,621.76
251,105.88
77,212.08
6,867.96
130,120.04
138,887.82
248,150.68
57,182.72
107,150.00
81,631.05

130,725.79
304,239.33
771,729.77
631,259.48
310,650.03

128,013.75
121,874.45
133,358.54
336,844.40
433,155.93

169,849.94
287,130.55
367,527.15
259,900.00
282,407.77
295,968.30
 150,011.14
756,067.80
304,630.03
136,161.28
136,730.00
346,353.16
197,845.47
78,038.57
413,278.66
628,184.08
277,733.00
60,427.00
139,468.80
397,742.60
489,284.25
881,624.00
595,610.40
680,771.12
287,900.00
1,317,346.29
154,477.78

275,155.90
22,787.35
403,077.45

313,102.54

423,942.03
184,976.31
770,787.58
191,533.88
119,566.86
799,949.56
510,127.34
2,087,097.30
214,829.50
187,161.16
360,729.24
396,309.76
277,992.96
264,628.08
1,006,125.35
209,916.00
321,743.49
3,104,316.52
1,754,651.31
3,113,782.02
145,116.50
150,261.03
218,435.36
147,159.94
192,540.50
127,986.56
993,676.97
575,435.60
717,223.46
147,094.50
1,423,798.31
719,322.80
42,120.00
58,894.00
10,000.00
46,296.00

21,367.00
367,614.82
210,695.52
58,551.08

88,560.00
286,743.11
279,344.01
122,100.74
651,145.54
636,252.99
437,417.93
909,405.81

360,363.26
217,597.60
338,862.94
342,768.86
123,061.93
35,866.16
396,625.44
912,675.25
145,056.49
713,487.45
233,330.80
 334,630.04
1,014,313.30
1,276,338.16
189,494.80
1,561,168.83
1,102,598.31
946,483.60
272,731.20
202,330.60
908,412.71
187,151.79
141,352.38
1,090,735.76
85,703.80
250,450.27
867,043.52
1,400,973.29
105,381.36
943,583.40
261,944.17
36,118.28
1,141,592.13
61,232.59

120,079.72
163,530.00
34,656.85
697,656.97
393,836.85
50,982.55
297,770.03
394,055.00
839,283.13
583,674.73

94,980.15
396,992.03
277,933.32
64,723.39
31,950.00

221,711.12
320,767.42
674,861.50
 498,673.85
169,266.24
125,869.56
323,777.22
302,949.44

19,705.30
229,653.41
51,743.76
107,046.73
441,089.93

602,947.20
242,780.68
405,724.67
114,727.34
43,997.42
64,617.10
313,868.58
215,768.17
390,661.58
327,272.15
89,569.26
476,291.57
422,646.94
1,549,100.60

156,035.01
781,514.22
1,383,313.62
246,146.34
404,219.53

266,576.18
225,439.67
1,042,634.10
257,281.25
264,848.98

34,571.75
194,391.17
185,148.56
118,541.87
62,516.34
 111,605.66
549,644.51
74,213.36
297,676.89
1,002,719.76

251,862.70
821,204.45
100,469.32
15,880.40
184,890.29

491,618.41
265,374.58
116,285.40
577,119.14
544,314.40

429,181.59
411,745.05
421,143.85
175,659.36
72,576.00
151,823.32
247,018.37
19,946.00
40,200.00
36,195.00
31,702.00
26,738.69

37,736.20
43,415.79
32,280.56
59,858.36
51,897.88

242,504.90
89,308.80
156,170.07
179,271.79
95,634.58

106,351.04
103,700.00
 19,152.60
245,730.00
59,743.50

90,347.00
27,948.48
5,500.00
30,070.30

10,657.75
81,201.72
7,507.36
542,487.60

101,369.92
93,680.00
77,315.47
149,076.68

370,436.93
499,516.66
199,888.62
162,587.52
145,772.48
63,697.03
388,904.80

45,241.16
325,533.68
267,183.60
195,102.45
86,152.91

1,048,598.13
30,176.07
60,548.78
47,371.00
63,711.20
202,357.26
661,305.78
21,021.66
40,703.04
19,749.67
286,927.22
 44,655.80
78,660.86
240,800.99
67,140.36
143,791.25
160,725.69
59,038.37
137,892.08
7,864.08
31,374.00
5,482.26
39,027.95
118,950.00
169,327.35
340,535.25
131,639.00
391,841.19
71,295.40
5,600.00
193,097.60
1,222,766.88
1,065,917.93
596,175.18
494,988.41
33,074.40
290,010.75
47,118.88
791,639.35
213,272.46
126,298.00
100,150.12
344,510.47
15,970.00
55,224.72
26,620.60
1,605,303.12
414,747.76
111,020.97
404,597.75
8,360.00
532,728.31
38,642.07
18,721.77
496,637.88
55,326.65
 35,306.12
176,971.25
258,070.30
197,846.13
318,690.29
47,212.80
58,707.71
449,644.50
211,790.35
38,754.00
5,433.89
6,565.26
23,400.00
43,914.00
219,648.00
897,923.34
1,220,388.26
248,003.41
67,649.65
225,050.20
8,810.00
75,487.92
224,045.78
33,464.20
214,805.72
158,098.00
209,855.60
148,662.00
231,618.30
153,234.00
202,857.71
78,819.68
473,950.40
80,819.50
101,191.80
7,500.00
260,520.50
255,985.80
74,697.05
76,261.32
25,162.00
45,249.16
37,000.00
39,166.15
18,664.32
 7,200.00
23,232.25
89,106.16
119,586.18
56,809.33
180,881.05
352,507.31
452,877.90
53,033.28
24,500.00
87,466.21
118,885.28
23,100.00
94,164.40
309,045.87
104,800.00
8,860.00
163,011.42
55,776.67
130,502.00
198,001.74
127,873.89
181,410.00
17,490.00
158,688.45
105,365.50
11,490.00
32,409.61
150,888.83
225,565.00
245,944.45
71,766.47
63,130.00
1,097,617.50
768,840.58
348,033.21
359,494.48
104,500.69
385,740.18
52,866.60
215,084.34
733,486.84
407,409.06
230,548.32
361,637.48
1,151,679.86
747,223.01
128,744.51
278,692.04
167,383.81
822,935.59
104,736.00
238,038.23
288,398.37
592,881.36
57,938.40
142,713.19
113,304.88
119,828.56
200,405.40
246,947.04
713,197.95
39,867.12
130,502.60
304,820.48
144,817.20
25,200.00
67,568.32
57,305.00
94,337.02
707,087.52
146,419.10
64,460.00
302,927.90
23,068.08
7,785.86
16,063.92
55,025.00
52,850.00
95,850.00
159,050.00
96,091.20
156,395.96
186,724.74
136,607.89
298,857.62
118,511.50
139,281.74
89,960.00
195,626.91
 48,223.00
56,026.10
102,833.40
217,499.96
90,249.60
547,404.60
270,118.80
101,015.60
11,499.16
55,111.00
30,397.50
77,805.72
108,129.04
125,367.04
277,692.36
80,554.44
164,112.71
66,999.90
49,441.35
57,759.90
102,075.53
95,265.84
34,329.46
40,284.46
232,784.13
140,040.00
568,341.46
175,900.00
216,808.48
285,047.89
51,975.00
57,393.00
417,539.41
703,506.25
504,167.70
813,692.43
60,216.80
11,473.28
109,234.64
83,269.95
363,194.18
177,337.00
87,276.95
10,559.80
51,869.95
 40,797.90
49,595.00
62,017.28
37,170.00
99,920.00
73,718.62
234,998.32
91,760.00
480,489.40
69,214.72
84,804.10
77,978.43
145,622.34
552,020.22
6,100.00
398,774.03
493,093.62
47,774.64
85,452.82
41,142.50
7,278.00
259,799.90
64,860.00
170,889.71
125,100.00
57,361.80
119,010.00
83,027.10
245,336.39
151,500.00
138,149.80
60,389.03
60,100.00
84,499.80
58,500.00
118,990.00
71,250.00
11,800.00
32,091.28
192,392.61
81,947.63
24,000.00
216,793.67
13,983.59
60,964.91
 108,034.66
1,194,431.00
80,842.68
33,890.24
29,814.96
65,426.60
153,482.45
47,630.85
345,732.76
207,802.50
114,461.00
14,900.00
24,440.00
15,522.00
15,780.00
77,229.00
597,700.00
215,244.56
1,239,290.30
39,233.56
14,739.00
25,500.00
87,318.01
41,320.24
126,752.11
136,980.31
4,416.00
38,740.00
4,508.64
128,884.08
65,549.00
14,400.00
204,005.13
259,141.97
177,231.65
84,838.55
153,740.00
273,797.58
404,621.20
327,134.00
241,184.77
62,471.74
255,855.83
55,100.00
156,038.04
321,458.60
51,947.00
223,920.91
228,134.00
203,963.57
282,719.84
88,394.26
691,264.40
233,877.20
170,298.72
155,687.22
511,440.00
33,250.00
5,851.17
5,826.60
66,344.46
262,996.64
115,681.25
80,493.23
69,597.20
19,025.00
137,280.00
62,161.54
3,900.00
218,040.00
503,503.20
55,016.40
203,925.14
21,250.00
28,198.17
89,584.95
64,352.85
155,940.98
149,252.14
49,728.70
74,320.25
12,678.91
3,885.00
201,160.03
465,747.42
129,340.87
157,104.15
66,132.86
104,720.00
391,992.56
 12,050.00
29,340.16
28,625.35
69,508.60
5,040.00
20,805.30
59,829.00
263,718.98
716,267.31
17,696.05
27,799.76
15,600.00
10,415.80
155,685.00
498,393.60
18,170.00
137,585.71
105,919.27
69,100.00
81,277.58
84,147.54
21,569.94
49,251.41
44,757.24
26,297.24
41,080.84
34,234.00
26,413.01
24,310.71
20,109.31
10,100.00
19,811.56
239,708.68
86,758.76
32,149.63
10,887.12
13,423.79
50,090.87
11,497.09
66,103.58
41,000.00
38,032.64
53,956.00
34,212.86
84,050.00
 112,716.38
199,341.20
173,778.50
317,217.00
123,000.00
70,179.60
10,931.70
48,319.20
6,280.40
32,916.60
27,200.00
12,000.00
17,940.00
4,699.89
14,129.40
27,743.80
31,145.76
14,400.00
581,198.11
113,850.00
77,077.49
18,150.00
9,600.00
135,058.00
206,484.04
31,618.33
79,000.83
107,089.41
91,022.96
60,960.92
82,425.73
34,130.99
128,272.13
1,002,467.28
127,180.00
77,400.00
34,710.29
36,178.82
9,188.88
82,011.54
39,866.50
17,450.00
61,684.50
13,124.96
42,880.00
 652,609.53
8,729.60
15,502.50
69,021.35
114,028.10
4,950.00
4,950.00
9,998.70
38,536.68
30,050.62
31,839.60
50,045.35
36,531.00
7,689.93
127,853.22
16,820.24
166,961.56
22,000.00
107,336.06
263,998.46
155,479.62
130,277.23
90,718.30
111,628.39
8,681.28
20,360.00
75,617.14
4,800.00
87,186.19
17,260.00
6,802.24
75,370.70
7,750.00
5,881.80
45,600.00
44,400.00
84,600.00
4,500.00
7,500.00
5,151.00
11,600.00
124,318.80
37,415.69
4,350.00
2,467,013.83
 48,108.57
6,750.00
6,625.00
431,425.00
41,771.08
28,006.65
3,900.00
5,200.00
6,580.75
36,768.60
37,828.08
127,775.00
48,711.00
4,050.00
70,402.50
4,550.00
7,800.00
41,511.60
22,306.52
43,366.51
23,313.44
4,980.00
87,301.72
55,417.19
27,999.00
5,397.00
31,280.00
7,344.33
226,259.80
117,875.68
233,016.79
195,113.65
391,905.40
228,171.78
8,652.36
28,820.59
30,500.00
25,125.00
101,180.00
71,526.60
35,163.60
163,598.53
122,687.79
331,499.60
32,642.37
 97,571.81
49,073.80
59,635.72
7,467.65
152,221.43
40,660.00
177,052.01
194,066.06
215,737.27
299,969.22
229,343.86
244,931.53
856,572.09
108,588.95
334,267.99
367,330.82
9,101.39
356,499.90
293,240.80
245,717.60
413,004.88
169,276.60
28,882.23
195,197.13
7,049.90
190,344.48
85,635.57
24,781.76
116,317.22
64,984.08
303,925.92
79,593.78
382,786.37
534,678.48
205,688.79
289,049.22
317,388.21
318,968.64
575,457.33
1,046,847.67
676,699.29
138,467.40
56,119.66
505,178.48
2,122,806.68
743,663.03
580,150.69
470,239.31
600,457.66
247,535.70
650,678.29
268,152.58
293,301.66
66,130.24
176,703.17
636,848.87
303,264.94
936,073.01
53,857.28
76,043.10
221,290.23
221,610.43
154,674.49
136,804.93
89,911.10
291,076.88
157,330.03
114,307.62
41,255.65
116,178.00
21,932.80
75,650.72
252,974.42
345,442.08
90,714.07
131,850.29
82,126.29
124,247.10
119,473.24
126,051.32
99,307.02
51,018.52
43,017.22
34,854.15
30,360.68
160,750.38
103,951.07
87,397.62
37,165.92
59,340.78
182,779.74
294,851.48
236,268.73
125,090.86
48,078.80
136,088.63
158,351.66
41,194.40
78,908.64
763,811.66
210,840.20
198,077.95
206,202.84
9,789.44
65,929.24
564,016.00
71,726.32
519,750.19
363,400.34
147,413.07
127,524.60
177,375.75
67,251.93
90,987.66
67,104.00
69,290.89
129,612.25
71,473.49
349,039.81
45,909.38
73,656.20
231,444.08
58,074.58
48,217.60
142,129.52
76,369.25
77,172.34
76,236.10
106,262.68
316,110.60
13,941.60
82,211.73
45,189.64
36,384.64
27,854.55
 30,555.77
21,424.84
10,808,879.85
11,715.14
37,341.74
39,553.68
204,449.81
57,000.00
12,434.55
117,171.60
43,273.22
63,462.10
96,657.58
23,299.42
166,583.14
8,923.52
34,501.21
47,292.33
54,110.10
899,950.86
654,164.86
77,982.98
9,069.46
15,067.99
23,234.58
33,047.89
8,936.64
100,403.11
61,174.79
194,999.40
366,954.52
231,900.81
233,445.70
4,296.32
93,537.85
38,650.25
32,072.88
274,290.24
135,512.00
172,960.59
48,526.35
37,335.85
122,904.40
5,252.52
333,076.47
181,361.25
39,778.40
83,148.00
78,059.07
203,823.70
57,320.00
7,609.68
31,685.60
17,713.00
333,328.80
192,702.24
259,887.64
87,879.01
144,307.58
22,325.00
22,016.00
39,491.50
74,220.31
246,171.05
57,818.00
248,458.29
158,132.69
5,894.40
9,400.00
76,100.00
9,300.00
371,749.65
14,089.19
17,261.00
54,721.26
318,990.04
141,488.32
23,600.00
157,139.47
 CORPORACIO
FECHA COTIZACION RENTABILIDAD MENSUAL
26/02/1999 0.400
31/03/1999 0.430 7.500%
30/04/1999 0.440 2.326% TOTAL RENTABILIDAD
31/05/1999 0.500 13.636% N
28/06/1999 0.410 -18.000%
27/07/1999 0.320 -21.951% PROMEDIO
8/31/1999 0.310 -3.125% RENTABILIDAD ESPERADO
30/09/1999 0.370 19.355% MAXIMO
29/10/1999 0.350 -5.405% MINIMO
30/11/1999 0.310 -11.429% DESVIACION ESTANDAR P
30/12/1999 0.370 19.355%
31/01/2000 0.360 -2.703%
29/02/2000 0.360 0.000%
31/03/2000 0.350 -2.778%
28/04/2000 0.330 -5.714%
31/05/2000 0.340 3.030%
30/06/2000 0.310 -8.824% 100.000%
31/07/2000 0.320 3.226%
80.000%
31/08/2000 0.350 9.375%
29/09/2000 0.300 -14.286% 60.000%

30/10/2000 0.290 -3.333% 40.000%

30/11/2000 0.290 0.000%
0.000% 20.000%
29/12/2000 0.290
26/01/2001 0.300 3.448% 0.000%
28/02/2001 0.350 16.667% 01/03/1999
-20.000%
29/03/2001 0.360 2.857%
27/04/2001 0.330 -8.333% -40.000%
31/05/2001 0.350 6.061%
28/06/2001 0.400 14.286%
31/07/2001 0.430 7.500%
31/08/2001 0.410 -4.651%
28/09/2001 0.340 -17.073%
31/10/2001 0.330 -2.941%
30/11/2001 0.330 0.000%
28/12/2001 0.320 -3.030%
31/01/2002 0.430 34.375%
28/02/2002 0.570 32.558%
27/03/2002 0.510 -10.526%
30/04/2002 0.530 3.922%
31/05/2002 0.510 -3.774%
28/06/2002 0.430 -15.686%
31/07/2002 0.460 6.977%
28/08/2002 0.430 -6.522%
27/09/2002 0.420 -2.326%
31/10/2002 0.460 9.524%
29/11/2002 0.510 10.870%
27/12/2002 0.500 -1.961%
31/01/2003 0.640 28.000%
28/02/2003 0.640 0.000%
31/03/2003 0.640 0.000%
30/04/2003 0.720 12.500%
29/05/2003 0.640 -11.111%
30/06/2003 0.600 -6.250%
31/07/2003 0.540 -10.000%
29/08/2003 0.590 9.259%
30/09/2003 0.590 0.000%
31/10/2003 0.670 13.559%
28/11/2003 0.700 4.478%
30/12/2003 0.650 -7.143%
30/01/2004 0.970 49.231%
27/02/2004 0.940 -3.093%
31/03/2004 1.100 17.021%
29/04/2004 1.140 3.636%
31/05/2004 1.350 18.421%
28/06/2004 1.270 -5.926%
30/07/2004 1.300 2.362%
31/08/2004 1.480 13.846%
30/09/2004 1.850 25.000%
29/10/2004 2.130 15.135%
30/11/2004 2.040 -4.225%
30/12/2004 2.030 -0.490%
31/01/2005 2.040 0.493%
28/02/2005 2.080 1.961%
31/03/2005 2.130 2.404%
29/04/2005 2.050 -3.756%
31/05/2005 2.100 2.439%
30/06/2005 1.540 -26.667%
27/07/2005 1.410 -8.442%
31/08/2005 1.420 0.709%
30/09/2005 1.560 9.859%
31/10/2005 1.430 -8.333%
30/11/2005 1.540 7.692%
30/12/2005 1.450 -5.844%
31/01/2006 1.550 6.897%
28/02/2006 1.480 -4.516%
31/03/2006 1.370 -7.432%
28/04/2006 1.550 13.139%
31/05/2006 1.480 -4.516%
30/06/2006 1.560 5.405%
31/07/2006 1.930 23.718%
31/08/2006 2.270 17.617%
29/09/2006 2.600 14.537%
31/10/2006 2.500 -3.846%
30/11/2006 2.620 4.800%
29/12/2006 3.700 41.221%
31/01/2007 3.670 -0.811%
28/02/2007 4.990 35.967%
30/03/2007 5.850 17.234%
30/04/2007 5.690 -2.735%
31/05/2007 5.600 -1.582%
28/06/2007 6.800 21.429%
31/07/2007 5.270 -22.500%
31/08/2007 4.800 -8.918%
28/09/2007 4.840 0.833%
31/10/2007 4.800 -0.826%
30/11/2007 4.270 -11.042%
28/12/2007 4.300 0.703%
31/01/2008 3.25 -24.419%
29/02/2008 3.6 10.769%
31/03/2008 3.64 1.111%
30/04/2008 4.2 15.385%
30/05/2008 4.35 3.571%
30/06/2008 5.04 15.862%
31/07/2008 5.05 0.198%
29/08/2008 4.55 -9.901%
30/09/2008 4.1 -9.890%
31/10/2008 2.9 -29.268%
28/11/2008 2.19 -24.483%
31/12/2008 1.82 -16.895%
30/01/2009 1.54 -15.385%
27/02/2009 1.1 -28.571%
31/03/2009 1.25 13.636%
30/04/2009 1.21 -3.200%
29/05/2009 2.19 80.992%
30/06/2009 1.88 -14.155%
31/07/2009 1.95 3.723%
31/08/2009 1.83 -6.154%
30/09/2009 2.05 12.022%
30/10/2009 1.75 -14.634%
30/11/2009 1.67 -4.571%
31/12/2009 1.85 10.778%
29/01/2010 1.96 5.946%
26/02/2010 1.91 -2.551%
31/03/2010 2.19 14.660%
30/04/2010 2.57 17.352%
31/05/2010 2.32 -9.728%
30/06/2010 2.43 4.741%
30/07/2010 2.52 3.704%
31/08/2010 2.38 -5.556%
30/09/2010 2.97 24.790%
30/10/2010 3.14 5.724%
30/11/2010 3.33 6.051%
31/12/2010 3.3 -0.901%
31/01/2011 3.6 9.091%
28/02/2011 3.6 0.000%
31/03/2011 3.25 -9.722%
29/04/2011 2.38 -26.769%
31/05/2011 2.79 17.227%
30/06/2011 2.36 -15.412%
27/07/2011 2.75 16.525%
31/08/2011 2.45 -10.909%
30/09/2011 2.07 -15.510%
31/10/2011 2.26 9.179%
30/11/2011 2.07 -8.407%
30/12/2011 1.9 -8.213%
31/01/2012 2.3 21.053%
29/02/2012 2.37 3.043%
30/03/2012 2.73 15.190%
30/04/2012 2.6 -4.762%
31/05/2012 2.33 -10.385%
28/06/2012 1.67 -28.326%
31/07/2012 1.36 -18.563%
31/08/2012 1.28 -5.882%
28/09/2012 1.28 0.000%
31/10/2012 1.12 -12.500%
30/11/2012 0.94 -16.071%
31/12/2012 0.98 4.255%
 31/01/2013 0.87 -11.224%
28/02/2013 0.87 0.000%
28/03/2013 0.78 -10.345%
30/04/2013 0.55 -29.487%
31/05/2013 0.51 -7.273%
28/06/2013 0.62 21.569%
31/07/2013 0.56 -9.677%
30/08/2013 0.66 17.857%
30/09/2013 0.66 0.000%
31/10/2013 0.76 15.152%
29/11/2013 0.74 -2.632%
31/12/2013 0.77 4.054%
31/01/2014 0.78 1.299%
28/02/2014 0.75 -3.846%
31/03/2014 0.62 -17.333%
30/04/2014 0.69 11.290%
30/05/2014 0.78 13.043%
30/06/2014 0.7 -10.256%
31/07/2014 0.71 1.429%
29/08/2014 0.64 -9.859%
30/09/2014 0.63 -1.563%
31/10/2014 0.61 -3.175%
28/11/2014 0.62 1.639%
31/12/2014 0.53 -14.516%
30/01/2015 0.43 -18.868%
27/02/2015 0.4 -6.977%
31/03/2015 0.38 -5.000%
30/04/2015 0.37 -2.632%
29/05/2015 0.4 8.108%
30/06/2015 0.41 2.500%
24/07/2015 0.4 -2.439%
31/08/2015 0.345 -13.750%
30/09/2015 0.32 -7.246%
30/10/2015 0.3 -6.250%
30/11/2015 0.3 0.000%
30/12/2015 0.269 -10.333%
29/01/2016 0.295 9.665%
29/02/2016 0.38 28.814%
31/03/2016 0.47 23.684%
29/04/2016 0.61 29.787%
31/05/2016 0.6 -1.639%
30/06/2016 0.6 0.000%
27/07/2016 0.63 5.000%
31/08/2016 0.6 -4.762%
30/09/2016 0.57 -5.000%
31/10/2016 0.55 -3.509%
30/11/2016 0.49 -10.909%
30/12/2016 0.49 0.000%
 CORPORACION ACEROS AREQUIPA S.A

TOTAL RENTABILIDAD 2.23

N 214

ROMEDIO 1.043%
ENTABILIDAD ESPERADO 1.043%
MAXIMO 80.992%
MINIMO -29.487%
ESVIACION ESTANDAR P 0.14255471

RENTABILIDAD MENSUAL
100.000%

80.000%

60.000%

40.000%

20.000%

0.000%
01/03/1999 01/03/2003 01/03/2007 01/03/2011 01/03/2015
-20.000%

-40.000%
Valor: ALICORC1

Emisor: ALICORP S.A.A.

Fecha Fecha Cierre Cierre Apertura Mxima Mnima Promedio

Cotizacin Anterior Anterior Actual Actual Actual Actual Actual

5/27/1997 5/26/1997 4.150 4.110 4.180 4.180 4.050 4.060

5/28/1997 5/27/1997 4.110 4.100 4.100 4.100 4.100 4.100
5/29/1997 5/28/1997 4.100 4.000 4.100 4.100 4.000 4.040
5/30/1997 5/29/1997 4.000 4.250 3.990 4.250 3.990 4.140
6/2/1997 5/30/1997 4.250 4.680 4.150 4.680 4.000 4.430
6/3/1997 6/2/1997 4.680 4.520 4.680 4.680 4.520 4.680
6/5/1997 6/3/1997 4.520 4.200 4.270 4.270 4.170 4.230
6/6/1997 6/5/1997 4.200 4.150 4.100 4.150 4.100 4.140
6/9/1997 6/6/1997 4.150 4.150 4.150 4.150 4.150 4.150
6/10/1997 6/9/1997 4.150 3.900 4.100 4.100 3.900 4.000
6/11/1997 6/10/1997 3.900 3.900 3.900 3.900 3.900 3.900
6/12/1997 6/11/1997 3.900 4.060 4.000 4.140 4.000 4.050
6/13/1997 6/12/1997 4.060 4.140 4.140 4.140 4.140 4.140
6/16/1997 6/13/1997 4.140 4.250 4.250 4.250 4.250 4.250
6/17/1997 6/16/1997 4.250 4.160 4.150 4.160 4.140 4.150
6/18/1997 6/17/1997 4.160 4.200 4.200 4.200 4.200 4.200
6/19/1997 6/18/1997 4.200 4.200 4.200 4.200 4.190 4.200
6/20/1997 6/19/1997 4.200 4.200 4.200 4.200 4.200 4.200
6/23/1997 6/20/1997 4.200 4.220 4.200 4.220 4.200 4.200
6/24/1997 6/20/1997 4.200 4.220 4.200 4.220 4.200 4.200
6/27/1997 6/24/1997 4.300 4.260 4.310 4.310 4.260 4.280
7/2/1997 6/27/1997 4.260 3.900 3.850 3.900 3.850 3.880
7/4/1997 7/2/1997 3.900 3.900 3.900 3.900 3.900 3.900
7/7/1997 7/4/1997 3.900 3.900 3.900 3.900 3.900 3.900
7/8/1997 7/7/1997 3.900 3.900 3.900 3.900 3.900 3.900
7/9/1997 7/8/1997 3.900 3.900 3.900 3.900 3.900 3.900
7/10/1997 7/9/1997 3.900 3.950 3.950 3.950 3.950 3.950
7/11/1997 7/10/1997 3.950 4.000 4.000 4.000 4.000 4.000
7/17/1997 7/11/1997 4.000 4.000 4.000 4.000 4.000 4.000
7/18/1997 7/17/1997 4.000 3.800 3.800 3.800 3.800 3.800
7/22/1997 7/18/1997 3.800 3.800 3.800 3.800 3.800 3.800
7/23/1997 7/22/1997 3.800 3.700 3.800 3.800 3.700 3.710
7/24/1997 7/23/1997 3.700 3.750 3.800 3.800 3.750 3.750
7/25/1997 7/24/1997 3.750 3.750 3.750 3.750 3.750 3.750
7/30/1997 7/25/1997 3.750 3.800 3.800 3.800 3.800 3.800
7/31/1997 7/30/1997 3.800 3.750 3.750 3.750 3.750 3.750
8/5/1997 7/31/1997 3.750 3.600 3.650 3.650 3.600 3.610
8/6/1997 8/5/1997 3.600 3.600 3.600 3.600 3.600 3.600
8/7/1997 8/6/1997 3.600 3.700 3.610 3.700 3.610 3.620
8/8/1997 8/7/1997 3.700 3.850 3.850 3.850 3.850 3.850
8/11/1997 8/8/1997 3.850 3.750 3.840 3.840 3.750 3.810
8/12/1997 8/11/1997 3.750 3.760 3.750 3.760 3.750 3.750
8/13/1997 8/12/1997 3.760 3.750 3.750 3.750 3.750 3.750
8/14/1997 8/13/1997 3.750 3.650 3.700 3.700 3.650 3.660
8/15/1997 8/14/1997 3.650 3.650 3.600 3.650 3.600 3.610
8/18/1997 8/15/1997 3.650 3.650 3.650 3.650 3.650 3.650
8/20/1997 8/18/1997 3.650 3.560 3.650 3.650 3.550 3.590
8/21/1997 8/20/1997 3.560 3.660 3.650 3.660 3.610 3.640
8/22/1997 8/21/1997 3.660 3.650 3.650 3.650 3.500 3.530
8/25/1997 8/22/1997 3.650 3.600 3.650 3.650 3.550 3.580
8/26/1997 8/25/1997 3.600 3.550 3.550 3.550 3.550 3.550
8/27/1997 8/26/1997 3.550 3.500 3.500 3.500 3.500 3.500
8/29/1997 8/27/1997 3.500 3.450 3.450 3.450 3.450 3.450
9/1/1997 8/29/1997 3.450 3.470 3.470 3.470 3.470 3.470
9/2/1997 9/1/1997 3.470 3.450 3.450 3.450 3.450 3.450
9/3/1997 9/2/1997 3.450 3.460 3.450 3.680 3.450 3.460
9/4/1997 9/3/1997 3.460 3.500 3.460 3.650 3.460 3.640
9/5/1997 9/4/1997 3.500 3.520 3.460 3.520 3.460 3.490
9/9/1997 9/5/1997 3.520 3.550 3.550 3.550 3.550 3.550
9/11/1997 9/9/1997 3.550 3.440 3.440 3.440 3.440 3.440
9/12/1997 9/11/1997 3.440 3.500 3.500 3.500 3.500 3.500
9/16/1997 9/12/1997 3.500 3.420 3.350 3.420 3.350 3.400
9/17/1997 9/16/1997 3.420 3.520 3.520 3.520 3.420 3.510
9/19/1997 9/17/1997 3.520 3.520 3.520 3.520 3.520 3.520
9/23/1997 9/19/1997 3.520 3.520 3.520 3.520 3.520 3.520
9/29/1997 9/23/1997 3.520 3.650 3.650 3.650 3.650 3.650
10/1/1997 9/29/1997 3.650 3.470 3.250 3.470 3.250 3.290
10/3/1997 10/1/1997 3.470 3.030 3.100 3.100 3.000 3.050
10/6/1997 10/3/1997 3.030 3.100 3.050 3.340 3.000 3.070
10/7/1997 10/6/1997 3.100 3.050 3.050 3.050 3.050 3.050
10/9/1997 10/7/1997 3.050 2.940 2.950 2.950 2.930 2.940
10/10/1997 10/9/1997 2.940 2.800 2.890 2.900 2.800 2.810
10/13/1997 10/10/1997 2.800 3.000 2.790 3.000 2.780 2.790
10/14/1997 10/13/1997 3.000 2.990 2.900 2.990 2.900 2.940
10/15/1997 10/14/1997 2.990 2.920 2.920 2.920 2.920 2.920
10/16/1997 10/15/1997 2.920 3.000 2.950 3.000 2.950 3.000
10/17/1997 10/16/1997 3.000 2.950 2.950 2.950 2.950 2.950
10/20/1997 10/17/1997 2.950 2.950 2.950 2.950 2.950 2.950
10/21/1997 10/20/1997 2.950 3.000 3.000 3.000 3.000 3.000
10/24/1997 10/21/1997 3.000 3.000 3.000 3.000 3.000 3.000
10/27/1997 10/24/1997 3.000 2.800 2.900 2.900 2.800 2.870
10/28/1997 10/27/1997 2.800 2.650 2.600 2.650 2.600 2.610
10/29/1997 10/28/1997 2.650 2.920 2.920 2.920 2.920 2.920
10/31/1997 10/29/1997 2.920 3.000 2.800 3.000 2.800 2.840
11/3/1997 10/31/1997 3.000 2.950 2.940 2.950 2.940 2.940
 11/5/1997 11/3/1997 2.950 2.920 2.920 2.930 2.920 2.920
11/6/1997 11/5/1997 2.920 2.900 2.920 2.920 2.900 2.920
11/7/1997 11/6/1997 2.900 3.040 3.040 3.040 3.040 3.040
11/10/1997 11/7/1997 3.040 2.800 2.800 2.800 2.800 2.800
11/12/1997 11/10/1997 2.800 2.600 2.600 2.600 2.600 2.600
11/14/1997 11/12/1997 2.600 2.860 2.510 2.860 2.510 2.580
11/17/1997 11/14/1997 2.860 2.600 2.600 2.600 2.600 2.600
11/20/1997 11/17/1997 2.600 2.700 2.500 2.700 2.500 2.550
11/24/1997 11/20/1997 2.700 2.350 2.350 2.350 2.350 2.350
11/27/1997 11/24/1997 2.350 2.050 2.200 2.200 2.040 2.070
11/28/1997 11/27/1997 2.050 2.150 2.050 2.170 2.050 2.130
12/1/1997 11/28/1997 2.150 2.200 2.160 2.200 2.160 2.200
12/2/1997 12/1/1997 2.200 2.210 2.210 2.210 2.210 2.210
12/3/1997 12/2/1997 2.210 2.210 2.250 2.250 2.210 2.210
12/4/1997 12/3/1997 2.210 2.140 2.210 2.210 2.140 2.160
12/5/1997 12/4/1997 2.140 2.000 2.000 2.000 2.000 2.000
12/9/1997 12/5/1997 2.000 1.950 2.000 2.000 1.950 1.960
12/10/1997 12/9/1997 1.950 1.980 2.000 2.010 1.980 2.000
12/11/1997 12/10/1997 1.980 1.980 1.990 1.990 1.980 1.980
12/12/1997 12/11/1997 1.980 2.060 2.050 2.060 2.050 2.060
12/15/1997 12/12/1997 2.060 2.090 2.010 2.110 2.010 2.070
12/16/1997 12/15/1997 2.090 2.200 2.160 2.200 2.160 2.200
12/17/1997 12/16/1997 2.200 2.250 2.200 2.250 2.200 2.230
12/18/1997 12/17/1997 2.250 2.210 2.200 2.210 2.200 2.210
12/19/1997 12/18/1997 2.210 2.220 2.220 2.220 2.220 2.220
12/22/1997 12/19/1997 2.220 2.200 2.200 2.250 2.200 2.240
12/23/1997 12/22/1997 2.200 2.180 2.180 2.180 2.180 2.180
12/29/1997 12/23/1997 2.180 2.200 2.300 2.300 2.200 2.230
12/30/1997 12/29/1997 2.200 2.400 2.210 2.400 2.200 2.250
12/31/1997 12/29/1997 2.200 2.400 2.210 2.400 2.200 2.250
1/6/1998 12/30/1997 2.400 2.450 2.350 2.450 2.350 2.440
1/9/1998 1/6/1998 2.450 2.150 2.150 2.150 2.150 2.150
1/12/1998 1/9/1998 2.150 2.150 2.150 2.150 2.150 2.150
1/13/1998 1/12/1998 2.150 2.150 2.150 2.150 2.150 2.150
1/16/1998 1/13/1998 2.150 1.940 1.940 1.940 1.940 1.940
1/19/1998 1/16/1998 1.940 2.040 1.950 2.040 1.950 1.950
1/22/1998 1/19/1998 2.040 1.950 1.950 1.950 1.950 1.950
1/23/1998 1/22/1998 1.950 2.000 2.000 2.000 2.000 2.000
1/26/1998 1/23/1998 2.000 1.950 1.950 1.950 1.950 1.950
1/27/1998 1/26/1998 1.950 1.800 1.800 1.800 1.800 1.800
1/28/1998 1/27/1998 1.800 1.810 1.960 1.960 1.800 1.860
1/29/1998 1/28/1998 1.810 1.900 1.830 1.900 1.770 1.860
1/30/1998 1/29/1998 1.900 1.950 1.900 1.950 1.900 1.910
2/2/1998 1/30/1998 1.950 2.150 1.950 2.150 1.950 1.960
2/5/1998 2/2/1998 2.150 2.000 2.000 2.010 2.000 2.000
 2/6/1998 2/5/1998 2.000 1.900 2.000 2.000 1.900 1.970
2/9/1998 2/6/1998 1.900 1.830 1.920 1.920 1.820 1.860
2/11/1998 2/9/1998 1.830 1.800 1.830 1.940 1.800 1.810
2/12/1998 2/11/1998 1.800 1.890 1.750 1.890 1.750 1.800
2/13/1998 2/12/1998 1.890 1.900 1.890 1.900 1.890 1.900
2/23/1998 2/13/1998 1.900 1.850 1.680 1.850 1.680 1.720
3/3/1998 2/23/1998 1.850 1.660 1.660 1.660 1.660 1.660
3/4/1998 3/3/1998 1.660 1.560 1.600 1.600 1.550 1.570
3/5/1998 3/4/1998 1.560 1.580 1.600 1.600 1.580 1.590
3/6/1998 3/5/1998 1.580 1.540 1.550 1.550 1.540 1.550
3/9/1998 3/6/1998 1.540 1.610 1.610 1.610 1.610 1.610
3/10/1998 3/9/1998 1.610 1.650 1.640 1.680 1.640 1.660
3/11/1998 3/10/1998 1.650 1.650 1.650 1.650 1.650 1.650
3/12/1998 3/11/1998 1.650 1.650 1.650 1.670 1.650 1.650
3/13/1998 3/12/1998 1.650 1.650 1.650 1.650 1.650 1.650
3/16/1998 3/13/1998 1.650 1.700 1.700 1.700 1.700 1.700
3/18/1998 3/16/1998 1.700 1.600 1.600 1.600 1.600 1.600
3/19/1998 3/18/1998 1.600 1.580 1.600 1.600 1.580 1.580
3/20/1998 3/19/1998 1.580 1.580 1.580 1.580 1.580 1.580
3/23/1998 3/20/1998 1.580 1.620 1.620 1.620 1.620 1.620
3/25/1998 3/23/1998 1.620 1.670 1.690 1.690 1.670 1.680
3/26/1998 3/25/1998 1.670 1.640 1.680 1.680 1.640 1.650
3/30/1998 3/26/1998 1.640 1.640 1.650 1.650 1.640 1.650
3/31/1998 3/30/1998 1.640 1.680 1.680 1.690 1.670 1.680
4/1/1998 3/31/1998 1.680 1.650 1.680 1.680 1.650 1.660
4/2/1998 4/1/1998 1.650 1.690 1.680 1.690 1.680 1.690
4/3/1998 4/2/1998 1.690 1.730 1.720 1.730 1.720 1.720
4/6/1998 4/3/1998 1.730 1.830 1.800 1.840 1.770 1.810
4/7/1998 4/6/1998 1.830 1.830 1.800 1.830 1.800 1.820
4/8/1998 4/7/1998 1.830 1.860 1.830 1.860 1.830 1.850
4/13/1998 4/8/1998 1.860 1.980 1.950 2.000 1.950 2.000
4/14/1998 4/13/1998 1.980 2.000 1.950 2.000 1.950 1.980
4/15/1998 4/14/1998 2.000 1.970 1.970 1.970 1.970 1.970
4/16/1998 4/15/1998 1.970 1.980 1.980 1.980 1.980 1.980
4/17/1998 4/16/1998 1.980 1.930 1.960 1.960 1.900 1.910
4/20/1998 4/17/1998 1.930 1.900 1.910 1.920 1.820 1.910
4/21/1998 4/20/1998 1.900 0.940 0.920 0.940 0.920 0.920
4/22/1998 4/21/1998 0.940 0.920 0.920 0.920 0.900 0.920
4/23/1998 4/22/1998 0.920 0.930 0.920 0.930 0.920 0.930
4/27/1998 4/23/1998 0.930 0.930 0.930 0.930 0.930 0.930
4/28/1998 4/27/1998 0.930 0.920 0.930 0.930 0.920 0.920
4/29/1998 4/28/1998 0.920 0.940 0.940 0.940 0.940 0.940
4/30/1998 4/29/1998 0.940 0.940 0.940 0.940 0.930 0.940
5/4/1998 4/30/1998 0.940 0.860 0.920 0.920 0.860 0.890
5/6/1998 5/4/1998 0.860 0.860 0.860 0.860 0.860 0.860
 5/7/1998 5/6/1998 0.860 0.830 0.840 0.840 0.830 0.830
5/8/1998 5/7/1998 0.830 0.800 0.800 0.800 0.800 0.800
5/11/1998 5/8/1998 0.800 0.800 0.790 0.820 0.790 0.800
5/12/1998 5/11/1998 0.800 0.790 0.800 0.800 0.790 0.790
5/13/1998 5/12/1998 0.790 0.780 0.780 0.780 0.780 0.780
5/14/1998 5/13/1998 0.780 0.800 0.780 0.800 0.780 0.800
5/15/1998 5/14/1998 0.800 0.780 0.780 0.780 0.780 0.780
5/18/1998 5/15/1998 0.780 0.750 0.770 0.770 0.750 0.770
5/19/1998 5/18/1998 0.750 0.750 0.730 0.750 0.730 0.740
5/20/1998 5/19/1998 0.750 0.740 0.740 0.740 0.740 0.740
5/25/1998 5/20/1998 0.740 0.720 0.720 0.720 0.720 0.720
5/26/1998 5/25/1998 0.720 0.700 0.720 0.720 0.700 0.700
5/27/1998 5/26/1998 0.700 0.680 0.680 0.680 0.680 0.680
5/28/1998 5/27/1998 0.680 0.700 0.680 0.710 0.680 0.690
5/29/1998 5/28/1998 0.700 0.710 0.720 0.720 0.700 0.700
6/1/1998 5/29/1998 0.710 0.700 0.710 0.710 0.700 0.700
6/2/1998 6/1/1998 0.700 0.700 0.700 0.700 0.700 0.700
6/3/1998 6/2/1998 0.700 0.700 0.720 0.720 0.700 0.710
6/4/1998 6/3/1998 0.700 0.670 0.680 0.680 0.670 0.670
6/5/1998 6/4/1998 0.670 0.690 0.700 0.700 0.680 0.690
6/8/1998 6/5/1998 0.690 0.680 0.680 0.680 0.680 0.680
6/9/1998 6/8/1998 0.680 0.700 0.680 0.710 0.680 0.700
6/10/1998 6/9/1998 0.700 0.690 0.680 0.690 0.680 0.690
6/11/1998 6/10/1998 0.690 0.680 0.670 0.690 0.670 0.680
6/12/1998 6/11/1998 0.680 0.680 0.680 0.680 0.680 0.680
6/15/1998 6/12/1998 0.680 0.680 0.680 0.680 0.680 0.680
6/16/1998 6/15/1998 0.680 0.680 0.680 0.680 0.680 0.680
6/19/1998 6/16/1998 0.680 0.680 0.680 0.680 0.680 0.680
6/25/1998 6/19/1998 0.680 0.620 0.620 0.620 0.620 0.620
6/26/1998 6/25/1998 0.620 0.670 0.600 0.680 0.600 0.640
6/30/1998 6/26/1998 0.670 0.660 0.660 0.660 0.660 0.660
7/3/1998 6/30/1998 0.660 0.620 0.600 0.620 0.600 0.610
7/8/1998 7/3/1998 0.620 0.630 0.600 0.630 0.600 0.620
7/9/1998 7/8/1998 0.630 0.640 0.640 0.640 0.640 0.640
7/10/1998 7/9/1998 0.640 0.640 0.640 0.640 0.640 0.640
7/13/1998 7/10/1998 0.640 0.660 0.660 0.660 0.660 0.660
7/15/1998 7/13/1998 0.660 0.680 0.670 0.680 0.660 0.670
7/20/1998 7/15/1998 0.680 0.680 0.680 0.680 0.680 0.680
7/21/1998 7/20/1998 0.680 0.670 0.670 0.670 0.670 0.670
7/22/1998 7/21/1998 0.670 0.670 0.670 0.670 0.670 0.670
7/23/1998 7/22/1998 0.670 0.670 0.670 0.670 0.670 0.670
7/24/1998 7/23/1998 0.670 0.710 0.700 0.710 0.700 0.700
7/31/1998 7/24/1998 0.710 0.700 0.710 0.710 0.700 0.700
8/3/1998 7/31/1998 0.700 0.700 0.700 0.700 0.700 0.700
8/4/1998 8/3/1998 0.700 0.680 0.670 0.680 0.670 0.670
 8/5/1998 8/4/1998 0.680 0.720 0.720 0.720 0.720 0.720
8/6/1998 8/5/1998 0.720 0.760 0.750 0.760 0.750 0.760
8/7/1998 8/6/1998 0.760 0.750 0.800 0.840 0.750 0.830
8/10/1998 8/7/1998 0.750 0.750 0.750 0.750 0.750 0.750
8/12/1998 8/10/1998 0.750 0.710 0.680 0.710 0.680 0.700
8/13/1998 8/12/1998 0.710 0.750 0.740 0.750 0.740 0.750
8/14/1998 8/13/1998 0.750 0.780 0.790 0.790 0.780 0.780
8/17/1998 8/14/1998 0.780 0.780 0.780 0.780 0.780 0.780
8/18/1998 8/17/1998 0.780 0.810 0.800 0.820 0.800 0.820
8/19/1998 8/18/1998 0.810 0.810 0.810 0.810 0.810 0.810
8/21/1998 8/19/1998 0.810 0.790 0.720 0.790 0.720 0.730
8/24/1998 8/21/1998 0.790 0.780 0.780 0.780 0.780 0.780
8/25/1998 8/24/1998 0.780 0.790 0.790 0.790 0.790 0.790
8/27/1998 8/25/1998 0.790 0.790 0.780 0.790 0.780 0.790
8/28/1998 8/27/1998 0.790 0.790 0.750 0.790 0.750 0.790
8/31/1998 8/28/1998 0.790 0.790 0.780 0.790 0.750 0.780
9/1/1998 8/31/1998 0.790 0.720 0.720 0.720 0.720 0.720
9/2/1998 9/1/1998 0.720 0.840 0.840 0.840 0.840 0.840
9/3/1998 9/2/1998 0.840 0.840 0.840 0.840 0.840 0.840
9/4/1998 9/3/1998 0.840 0.920 0.870 0.920 0.870 0.900
9/7/1998 9/4/1998 0.920 0.950 0.950 0.950 0.950 0.950
9/8/1998 9/7/1998 0.950 0.900 0.930 0.930 0.900 0.930
9/8/1998 9/7/1998 0.950 0.900 0.930 0.930 0.900 0.930
9/9/1998 9/8/1998 0.900 0.920 0.900 0.920 0.900 0.910
9/10/1998 9/9/1998 0.920 0.920 0.890 0.920 0.840 0.880
9/11/1998 9/10/1998 0.920 0.890 0.900 0.900 0.830 0.870
9/14/1998 9/10/1998 0.920 0.890 0.900 0.900 0.830 0.870
9/15/1998 9/11/1998 0.890 0.870 0.870 0.870 0.870 0.870
9/16/1998 9/15/1998 0.870 0.870 0.790 0.870 0.780 0.860
9/17/1998 9/10/1998 0.920 0.890 0.900 0.900 0.830 0.870
9/18/1998 9/17/1998 0.870 0.850 0.860 0.860 0.830 0.850
9/21/1998 9/18/1998 0.850 0.840 0.840 0.840 0.840 0.840
9/23/1998 9/21/1998 0.840 0.840 0.750 0.840 0.750 0.790
9/24/1998 9/23/1998 0.840 0.840 0.790 0.840 0.750 0.800
9/25/1998 9/24/1998 0.840 0.790 0.800 0.820 0.740 0.790
9/28/1998 9/25/1998 0.790 0.770 0.810 0.810 0.770 0.810
9/29/1998 9/28/1998 0.770 0.700 0.790 0.810 0.700 0.790
9/30/1998 9/29/1998 0.700 0.700 0.700 0.700 0.650 0.670
10/1/1998 9/30/1998 0.700 0.630 0.630 0.630 0.630 0.630
10/6/1998 10/1/1998 0.630 0.610 0.610 0.610 0.610 0.610
10/15/1998 10/6/1998 0.610 0.630 0.630 0.630 0.630 0.630
10/19/1998 10/15/1998 0.630 0.600 0.600 0.600 0.600 0.600
10/20/1998 10/19/1998 0.600 0.550 0.550 0.550 0.550 0.550
10/21/1998 10/20/1998 0.550 0.560 0.560 0.560 0.560 0.560
10/22/1998 10/21/1998 0.560 0.570 0.560 0.570 0.560 0.560
10/23/1998 10/22/1998 0.570 0.610 0.610 0.610 0.610 0.610
10/28/1998 10/23/1998 0.610 0.600 0.610 0.610 0.600 0.600
10/29/1998 10/28/1998 0.600 0.600 0.600 0.600 0.600 0.600
10/30/1998 10/29/1998 0.600 0.640 0.650 0.650 0.640 0.640
11/3/1998 10/30/1998 0.640 0.590 0.590 0.590 0.590 0.590
11/4/1998 11/3/1998 0.590 0.550 0.550 0.550 0.550 0.550
11/5/1998 11/4/1998 0.550 0.550 0.550 0.550 0.550 0.550
11/6/1998 11/5/1998 0.550 0.550 0.550 0.550 0.550 0.550
11/10/1998 11/6/1998 0.550 0.550 0.550 0.550 0.550 0.550
11/11/1998 11/10/1998 0.550 0.550 0.550 0.550 0.550 0.550
11/12/1998 11/11/1998 0.550 0.550 0.550 0.550 0.550 0.550
11/13/1998 11/12/1998 0.550 0.580 0.580 0.600 0.580 0.580
11/16/1998 11/13/1998 0.580 0.640 0.610 0.640 0.610 0.640
11/17/1998 11/16/1998 0.640 0.630 0.610 0.630 0.610 0.620
11/18/1998 11/17/1998 0.630 0.640 0.630 0.640 0.630 0.640
11/20/1998 11/18/1998 0.640 0.610 0.630 0.640 0.610 0.630
11/23/1998 11/20/1998 0.610 0.680 0.680 0.680 0.680 0.680
11/25/1998 11/23/1998 0.680 0.630 0.640 0.640 0.630 0.630
11/26/1998 11/25/1998 0.630 0.660 0.650 0.700 0.650 0.660
11/27/1998 11/26/1998 0.660 0.670 0.670 0.670 0.670 0.670
12/2/1998 11/27/1998 0.670 0.610 0.600 0.610 0.600 0.600
12/4/1998 12/2/1998 0.610 0.600 0.620 0.620 0.600 0.610
12/11/1998 12/4/1998 0.600 0.620 0.630 0.630 0.620 0.630
12/14/1998 12/11/1998 0.620 0.600 0.600 0.600 0.600 0.600
12/21/1998 12/14/1998 0.600 0.580 0.580 0.580 0.580 0.580
1/6/1999 12/21/1998 0.580 0.560 0.580 0.580 0.560 0.570
1/8/1999 6/1/1999 0.560 0.560 0.560 0.560 0.560 0.560
1/11/1999 1/8/1999 0.560 0.550 0.550 0.550 0.550 0.550
1/12/1999 1/11/1999 0.550 0.550 0.550 0.550 0.550 0.550
1/14/1999 1/12/1999 0.550 0.550 0.550 0.550 0.550 0.550
1/18/1999 1/14/1999 0.550 0.550 0.550 0.550 0.550 0.550
1/21/1999 1/18/1999 0.550 0.550 0.550 0.550 0.550 0.530
1/25/1999 1/21/1999 0.550 0.510 0.510 0.510 0.510 0.510
1/26/1999 1/25/1999 0.510 0.520 0.520 0.520 0.520 0.520
1/27/1999 1/26/1999 0.520 0.550 0.550 0.550 0.550 0.550
1/28/1999 1/27/1999 0.550 0.550 0.550 0.550 0.550 0.550
1/29/1999 1/28/1999 0.550 0.560 0.560 0.560 0.560 0.560
2/1/1999 1/29/1999 0.560 0.560 0.550 0.560 0.530 0.560
2/2/1999 2/1/1999 0.560 0.550 0.550 0.550 0.540 0.540
2/3/1999 2/2/1999 0.550 0.560 0.560 0.560 0.560 0.560
2/4/1999 2/3/1999 0.560 0.560 0.560 0.560 0.560 0.560
2/5/1999 2/4/1999 0.560 0.550 0.550 0.550 0.550 0.550
2/9/1999 2/5/1999 0.550 0.560 0.550 0.560 0.550 0.560
2/10/1999 2/9/1999 0.560 0.570 0.570 0.570 0.570 0.570
2/12/1999 2/10/1999 0.570 0.570 0.560 0.570 0.560 0.570
2/15/1999 2/12/1999 0.570 0.570 0.570 0.570 0.570 0.570
2/16/1999 2/15/1999 0.570 0.600 0.600 0.600 0.600 0.600
2/18/1999 2/16/1999 0.600 0.660 0.650 0.660 0.650 0.660
2/25/1999 2/18/1999 0.660 0.660 0.660 0.660 0.660 0.660
3/1/1999 2/25/1999 0.660 0.650 0.650 0.650 0.650 0.650
3/3/1999 3/1/1999 0.650 0.650 0.650 0.650 0.650 0.650
3/4/1999 3/3/1999 0.650 0.650 0.650 0.650 0.650 0.650
3/9/1999 3/4/1999 0.650 0.650 0.650 0.650 0.650 0.650
3/10/1999 3/9/1999 0.650 0.630 0.630 0.630 0.630 0.630
3/11/1999 3/10/1999 0.630 0.630 0.630 0.630 0.630 0.630
3/18/1999 3/11/1999 0.630 0.630 0.630 0.630 0.630 0.630
3/29/1999 3/18/1999 0.630 0.610 0.610 0.610 0.610 0.610
3/30/1999 3/29/1999 0.610 0.600 0.590 0.600 0.580 0.600
3/31/1999 3/30/1999 0.600 0.610 0.610 0.610 0.610 0.610
4/9/1999 3/31/1999 0.610 0.590 0.590 0.590 0.590 0.590
4/13/1999 4/12/1999 0.580 0.550 0.550 0.550 0.550 0.550
4/15/1999 4/13/1999 0.550 0.570 0.570 0.570 0.570 0.570
4/16/1999 4/15/1999 0.570 0.580 0.580 0.580 0.580 0.580
4/20/1999 4/16/1999 0.580 0.590 0.590 0.590 0.590 0.590
4/22/1999 4/20/1999 0.590 0.600 0.600 0.600 0.600 0.600
4/27/1999 4/22/1999 0.600 0.580 0.580 0.580 0.580 0.580
5/4/1999 4/27/1999 0.580 0.600 0.600 0.600 0.600 0.600
5/5/1999 5/4/1999 0.600 0.680 0.600 0.690 0.600 0.640
5/6/1999 5/5/1999 0.680 0.790 0.790 0.790 0.780 0.790
5/7/1999 5/6/1999 0.790 0.790 0.830 0.840 0.780 0.800
5/11/1999 5/7/1999 0.790 0.760 0.750 0.770 0.750 0.760
5/13/1999 5/11/1999 0.760 0.760 0.760 0.760 0.760 0.760
5/14/1999 5/13/1999 0.760 0.750 0.750 0.750 0.750 0.750
5/18/1999 5/14/1999 0.750 0.720 0.720 0.720 0.720 0.720
5/19/1999 5/18/1999 0.720 0.700 0.700 0.700 0.700 0.700
5/20/1999 5/20/1999 0.700 0.750 0.730 0.750 0.730 0.750
5/21/1999 5/20/1999 0.750 0.810 0.760 0.810 0.760 0.800
5/24/1999 5/21/1999 0.810 0.800 0.800 0.810 0.800 0.800
5/25/1999 5/24/1999 0.800 0.790 0.770 0.790 0.760 0.790
5/26/1999 5/25/1999 0.790 0.780 0.770 0.790 0.770 0.790
5/27/1999 5/26/1999 0.780 0.770 0.780 0.780 0.760 0.770
5/28/1999 5/27/1999 0.770 0.770 0.770 0.770 0.770 0.770
5/31/1999 5/28/1999 0.770 0.790 0.790 0.790 0.790 0.790
6/1/1999 6/1/1999 0.790 0.810 0.810 0.810 0.810 0.810
6/2/1999 6/1/1999 0.810 0.790 0.810 0.810 0.790 0.810
6/3/1999 6/2/1999 0.790 0.790 0.790 0.790 0.790 0.790
6/4/1999 6/4/1999 0.790 0.810 0.790 0.810 0.790 0.810
6/7/1999 6/4/1999 0.810 0.820 0.820 0.820 0.820 0.820
6/8/1999 6/7/1999 0.820 0.860 0.820 0.860 0.820 0.850
6/9/1999 6/8/1999 0.860 0.860 0.860 0.860 0.860 0.860
6/10/1999 6/9/1999 0.860 0.850 0.850 0.850 0.850 0.850
6/11/1999 6/10/1999 0.850 0.890 0.850 0.890 0.850 0.870
6/15/1999 6/11/1999 0.890 0.880 0.880 0.880 0.880 0.880
6/16/1999 6/15/1999 0.880 0.880 0.880 0.880 0.880 0.880
6/18/1999 6/16/1999 0.880 0.910 0.880 0.910 0.870 0.890
6/21/1999 6/21/1999 0.910 0.910 0.910 0.910 0.910 0.910
6/22/1999 6/21/1999 0.910 0.920 0.910 0.920 0.910 0.920
6/23/1999 6/22/1999 0.920 0.910 0.920 0.920 0.910 0.910
6/24/1999 6/23/1999 0.910 0.910 0.910 0.910 0.910 0.910
6/25/1999 6/24/1999 0.910 0.910 0.910 0.910 0.910 0.910
7/1/1999 6/25/1999 0.910 0.900 0.900 0.910 0.900 0.910
7/5/1999 7/1/1999 0.900 0.900 0.900 0.900 0.900 0.900
7/6/1999 7/5/1999 0.900 0.910 0.900 0.910 0.900 0.910
7/7/1999 7/6/1999 0.910 0.920 0.920 0.920 0.920 0.920
7/13/1999 7/7/1999 0.920 0.910 0.910 0.910 0.910 0.910
7/14/1999 7/13/1999 0.910 0.910 0.910 0.910 0.910 0.910
7/19/1999 7/14/1999 0.910 0.910 0.910 0.910 0.910 0.910
7/20/1999 7/19/1999 0.910 0.910 0.910 0.910 0.910 0.910
7/21/1999 7/20/1999 0.910 0.890 0.890 0.890 0.890 0.890
7/23/1999 7/21/1999 0.890 0.890 0.890 0.890 0.890 0.890
7/26/1999 7/23/1999 0.890 0.890 0.890 0.890 0.890 0.890
8/2/1999 7/26/1999 0.890 0.890 0.890 0.890 0.890 0.890
8/3/1999 8/2/1999 0.890 0.870 0.900 0.900 0.870 0.880
8/4/1999 8/3/1999 0.870 0.870 0.870 0.870 0.870 0.870
8/5/1999 8/4/1999 0.870 0.870 0.870 0.870 0.870 0.870
8/6/1999 8/5/1999 0.870 0.880 0.880 0.880 0.880 0.880
8/11/1999 8/6/1999 0.880 0.910 0.890 0.920 0.890 0.910
8/13/1999 8/11/1999 0.910 0.900 0.900 0.900 0.900 0.900
8/16/1999 8/16/1999 0.900 0.930 0.910 0.930 0.910 0.930
8/17/1999 8/16/1999 0.930 0.930 0.930 0.930 0.930 0.930
8/18/1999 8/17/1999 0.930 0.940 0.930 0.940 0.930 0.930
8/19/1999 8/18/1999 0.940 0.940 0.940 0.940 0.940 0.940
8/20/1999 8/19/1999 0.940 0.940 0.940 0.940 0.940 0.940
8/23/1999 8/20/1999 0.940 0.940 0.940 0.940 0.940 0.940
8/24/1999 8/23/1999 0.940 0.940 0.940 0.940 0.940 0.940
8/25/1999 8/24/1999 0.940 0.940 0.940 0.940 0.940 0.940
8/27/1999 8/25/1999 0.940 0.940 0.940 0.940 0.940 0.940
8/31/1999 8/27/1999 0.940 0.940 0.940 0.940 0.940 0.940
9/1/1999 8/31/1999 0.940 0.940 0.940 0.940 0.940 0.940
9/2/1999 9/1/1999 0.940 0.930 0.920 0.930 0.920 0.930
9/6/1999 9/2/1999 0.930 0.940 0.940 0.940 0.940 0.940
9/10/1999 9/6/1999 0.940 1.030 1.030 1.050 1.030 1.040
9/13/1999 9/10/1999 1.030 1.030 1.030 1.030 1.030 1.030
9/14/1999 9/13/1999 1.030 1.030 1.030 1.030 1.030 1.030
9/15/1999 9/14/1999 1.030 1.020 1.030 1.030 1.020 1.030
 9/20/1999 9/15/1999 1.020 1.000 1.000 1.000 1.000 1.000
9/21/1999 9/20/1999 1.000 0.990 0.990 0.990 0.990 0.990
9/22/1999 9/21/1999 0.990 0.980 0.980 0.980 0.980 0.980
9/24/1999 9/22/1999 0.980 0.980 0.980 0.980 0.980 0.980
9/29/1999 9/24/1999 0.980 1.000 0.990 1.000 0.990 0.990
9/30/1999 9/29/1999 1.000 1.010 1.000 1.010 1.000 1.010
10/1/1999 9/30/1999 1.010 1.010 1.010 1.010 1.010 1.010
10/4/1999 10/1/1999 1.010 0.990 0.990 0.990 0.990 0.990
10/6/1999 10/4/1999 0.990 1.030 1.020 1.030 1.020 1.030
10/7/1999 10/6/1999 1.030 1.010 1.010 1.010 1.010 1.010
10/20/1999 10/7/1999 1.010 0.900 0.940 0.940 0.900 0.910
10/28/1999 10/20/1999 0.900 0.850 0.860 0.860 0.850 0.850
10/29/1999 10/28/1999 0.850 0.850 0.850 0.850 0.850 0.850
11/3/1999 10/29/1999 0.850 0.810 0.850 0.850 0.810 0.820
11/9/1999 11/3/1999 0.810 0.780 0.780 0.780 0.780 0.780
11/12/1999 11/9/1999 0.780 0.800 0.780 0.800 0.780 0.800
11/19/1999 11/12/1999 0.800 0.800 0.800 0.800 0.800 0.800
11/24/1999 11/19/1999 0.800 0.800 0.800 0.800 0.800 0.800
12/9/1999 11/24/1999 0.800 0.850 0.850 0.850 0.850 0.850
12/17/1999 12/9/1999 0.850 0.830 0.800 0.830 0.790 0.820
12/20/1999 12/17/1999 0.830 0.830 0.830 0.830 0.830 0.830
12/21/1999 12/21/1999 0.830 0.830 0.830 0.830 0.830 0.830
12/28/1999 12/21/1999 0.830 0.830 0.830 0.830 0.830 0.830
1/12/2000 12/28/1999 0.830 0.850 0.830 0.850 0.830 0.830
1/13/2000 1/12/2000 0.850 0.850 0.850 0.850 0.850 0.850
2/2/2000 1/13/2000 0.850 0.850 0.850 0.850 0.850 0.850
2/17/2000 2/2/2000 0.850 0.800 0.800 0.800 0.800 0.800
2/18/2000 2/17/2000 0.800 0.800 0.800 0.800 0.800 0.800
2/22/2000 2/18/2000 0.800 0.800 0.800 0.800 0.800 0.800
2/23/2000 2/22/2000 0.800 0.800 0.800 0.800 0.800 0.800
2/29/2000 2/23/2000 0.800 0.750 0.750 0.750 0.750 0.750
3/1/2000 2/29/2000 0.750 0.720 0.750 0.750 0.720 0.740
3/2/2000 3/1/2000 0.720 0.730 0.730 0.730 0.730 0.730
3/6/2000 3/2/2000 0.730 0.730 0.730 0.730 0.730 0.730
3/8/2000 3/6/2000 0.730 0.750 0.750 0.750 0.750 0.750
3/9/2000 3/8/2000 0.750 0.750 0.750 0.750 0.750 0.750
3/17/2000 3/9/2000 0.750 0.750 0.750 0.750 0.750 0.750
3/30/2000 3/17/2000 0.750 0.750 0.750 0.750 0.750 0.750
4/17/2000 3/30/2000 0.750 0.670 0.670 0.670 0.670 0.670
4/26/2000 4/17/2000 0.670 0.630 0.630 0.630 0.630 0.630
4/27/2000 4/26/2000 0.630 0.640 0.640 0.640 0.630 0.630
4/28/2000 4/27/2000 0.640 0.630 0.630 0.630 0.630 0.630
5/4/2000 4/28/2000 0.630 0.630 0.630 0.630 0.630 0.630
5/5/2000 5/4/2000 0.630 0.630 0.630 0.630 0.630 0.630
5/23/2000 5/5/2000 0.630 0.600 0.600 0.600 0.600 0.600
5/31/2000 5/23/2000 0.600 0.630 0.630 0.630 0.630 0.630
6/14/2000 5/31/2000 0.630 0.630 0.630 0.630 0.630 0.630
6/23/2000 6/14/2000 0.630 0.630 0.630 0.630 0.630 0.630
7/14/2000 6/23/2000 0.630 0.630 0.630 0.630 0.630 0.630
7/18/2000 7/14/2000 0.630 0.610 0.630 0.630 0.610 0.610
7/19/2000 7/18/2000 0.610 0.610 0.610 0.610 0.610 0.610
7/27/2000 7/19/2000 0.610 0.610 0.610 0.610 0.610 0.610
7/28/2000 7/19/2000 0.610 0.610 0.610 0.610 0.610 0.610
7/31/2000 7/27/2000 0.610 0.600 0.600 0.600 0.600 0.600
8/1/2000 7/31/2000 0.600 0.600 0.600 0.600 0.600 0.600
8/11/2000 8/1/2000 0.600 0.600 0.600 0.600 0.600 0.600
8/29/2000 8/11/2000 0.600 0.560 0.560 0.560 0.560 0.560
8/30/2000 8/11/2000 0.600 0.560 0.560 0.560 0.560 0.560
9/25/2000 8/29/2000 0.560 0.580 0.580 0.580 0.580 0.580
10/9/2000 9/25/2000 0.580 0.560 0.560 0.560 0.560 0.560
10/12/2000 10/9/2000 0.560 0.560 0.560 0.560 0.560 0.560
10/24/2000 10/12/2000 0.560 0.490 0.500 0.500 0.490 0.490
11/2/2000 10/24/2000 0.490 0.500 0.500 0.500 0.500 0.500
11/8/2000 11/2/2000 0.500 0.480 0.480 0.480 0.480 0.480
11/21/2000 11/8/2000 0.480 0.470 0.470 0.470 0.470 0.470
11/22/2000 11/21/2000 0.470 0.450 0.450 0.450 0.450 0.450
11/24/2000 11/22/2000 0.450 0.450 0.450 0.450 0.450 0.450
11/27/2000 11/24/2000 0.450 0.450 0.450 0.450 0.450 0.450
11/28/2000 11/27/2000 0.450 0.460 0.450 0.460 0.450 0.460
12/1/2000 11/28/2000 0.460 0.460 0.460 0.460 0.460 0.460
12/7/2000 12/1/2000 0.460 0.460 0.460 0.460 0.460 0.460
12/8/2000 12/1/2000 0.460 0.460 0.460 0.460 0.460 0.460
12/14/2000 12/7/2000 0.460 0.440 0.440 0.440 0.440 0.440
12/18/2000 12/14/2000 0.440 0.440 0.440 0.440 0.440 0.440
1/3/2001 12/18/2000 0.440 0.420 0.420 0.420 0.420 0.420
1/22/2001 1/3/2001 0.420 0.410 0.430 0.430 0.410 0.410
1/23/2001 1/22/2001 0.410 0.450 0.450 0.450 0.450 0.450
1/26/2001 1/23/2001 0.450 0.450 0.450 0.450 0.450 0.450
2/1/2001 1/26/2001 0.450 0.450 0.450 0.450 0.450 0.450
3/13/2001 0.500 0.500 0.500 0.500 0.500
3/28/2001 3/13/2001 0.500 0.480 0.480 0.480 0.480 0.480
4/26/2001 3/28/2001 0.480 0.480 0.480 0.480 0.480 0.480
5/4/2001 4/26/2001 0.480 0.470 0.470 0.470 0.470 0.470
5/14/2001 5/4/2001 0.470 0.460 0.460 0.460 0.460 0.460
5/21/2001 5/14/2001 0.460 0.460 0.460 0.460 0.460 0.460
5/30/2001 5/21/2001 0.460 0.450 0.450 0.450 0.450 0.450
7/4/2001 0.460 0.460 0.460 0.460 0.460
7/9/2001 7/4/2001 0.460 0.460 0.460 0.460 0.460 0.460
7/19/2001 7/9/2001 0.460 0.480 0.480 0.480 0.480 0.480
7/27/2001 7/19/2001 0.480 0.500 0.500 0.500 0.500 0.500
 8/22/2001 7/27/2001 0.500 0.470 0.470 0.470 0.470 0.470
9/27/2001 0.450 0.460 0.460 0.450 0.460
10/9/2001 9/27/2001 0.450 0.380 0.380 0.380 0.380 0.380
11/5/2001 10/9/2001 0.380 0.400 0.400 0.400 0.400 0.400
11/7/2001 11/5/2001 0.400 0.350 0.350 0.350 0.350 0.350
11/9/2001 11/7/2001 0.350 0.380 0.380 0.380 0.380 0.380
11/15/2001 11/9/2001 0.380 0.390 0.380 0.400 0.370 0.370
11/20/2001 11/15/2001 0.390 0.340 0.340 0.340 0.340 0.340
11/21/2001 11/20/2001 0.340 0.390 0.390 0.390 0.390 0.390
11/23/2001 11/21/2001 0.390 0.400 0.390 0.400 0.390 0.390
11/26/2001 11/23/2001 0.400 0.410 0.410 0.410 0.410 0.410
11/27/2001 11/26/2001 0.410 0.410 0.410 0.410 0.410 0.410
11/28/2001 11/27/2001 0.410 0.420 0.420 0.420 0.420 0.420
11/29/2001 11/28/2001 0.420 0.420 0.420 0.420 0.420 0.420
12/3/2001 11/29/2001 0.420 0.410 0.400 0.410 0.400 0.410
12/5/2001 12/3/2001 0.410 0.420 0.410 0.420 0.410 0.420
12/13/2001 12/5/2001 0.420 0.400 0.400 0.400 0.400 0.400
12/17/2001 12/13/2001 0.400 0.420 0.420 0.420 0.420 0.420
12/18/2001 12/17/2001 0.420 0.420 0.420 0.420 0.420 0.420
12/19/2001 12/18/2001 0.420 0.400 0.400 0.400 0.400 0.400
12/20/2001 12/19/2001 0.400 0.400 0.400 0.400 0.400 0.400
1/4/2002 12/20/2001 0.400 0.410 0.400 0.410 0.400 0.410
1/11/2002 1/4/2002 0.410 0.420 0.420 0.420 0.420 0.420
1/18/2002 1/11/2002 0.420 0.420 0.420 0.420 0.420 0.420
2/5/2002 1/18/2002 0.420 0.420 0.420 0.420 0.420 0.420
2/7/2002 2/5/2002 0.420 0.420 0.420 0.420 0.420 0.420
2/8/2002 2/7/2002 0.420 0.420 0.420 0.420 0.420 0.420
2/12/2002 2/8/2002 0.420 0.430 0.430 0.430 0.430 0.430
2/13/2002 2/12/2002 0.430 0.500 0.450 0.500 0.450 0.460
2/14/2002 2/13/2002 0.500 0.490 0.490 0.490 0.490 0.490
2/15/2002 2/14/2002 0.490 0.500 0.490 0.500 0.490 0.490
2/18/2002 2/15/2002 0.500 0.470 0.470 0.470 0.470 0.470
2/19/2002 2/18/2002 0.470 0.470 0.470 0.470 0.470 0.470
2/20/2002 2/19/2002 0.470 0.490 0.480 0.490 0.480 0.490
2/21/2002 2/20/2002 0.490 0.490 0.490 0.490 0.490 0.490
2/26/2002 2/21/2002 0.490 0.480 0.480 0.480 0.480 0.480
2/27/2002 2/26/2002 0.480 0.470 0.470 0.470 0.470 0.470
2/28/2002 2/27/2002 0.470 0.460 0.460 0.460 0.460 0.460
3/1/2002 2/28/2002 0.460 0.460 0.460 0.460 0.460 0.460
3/8/2002 3/7/2002 0.450 0.470 0.460 0.470 0.460 0.470
3/14/2002 3/8/2002 0.470 0.470 0.470 0.470 0.470 0.470
3/18/2002 3/14/2002 0.470 0.470 0.470 0.470 0.470 0.470
3/19/2002 3/18/2002 0.470 0.470 0.470 0.470 0.470 0.470
4/1/2002 3/19/2002 0.470 0.460 0.460 0.460 0.460 0.460
4/15/2002 4/1/2002 0.460 0.430 0.430 0.430 0.430 0.430
4/18/2002 4/15/2002 0.430 0.420 0.420 0.420 0.420 0.420
4/22/2002 4/18/2002 0.420 0.410 0.410 0.410 0.410 0.410
4/24/2002 4/22/2002 0.410 0.400 0.400 0.400 0.400 0.400
5/9/2002 4/24/2002 0.400 0.380 0.380 0.380 0.380 0.380
5/17/2002 5/9/2002 0.380 0.370 0.370 0.370 0.370 0.370
5/20/2002 5/17/2002 0.370 0.380 0.380 0.380 0.380 0.380
5/21/2002 5/20/2002 0.380 0.370 0.380 0.380 0.370 0.370
5/22/2002 5/21/2002 0.370 0.370 0.370 0.370 0.370 0.370
6/18/2002 5/22/2002 0.370 0.370 0.370 0.370 0.370 0.370
6/19/2002 6/18/2002 0.370 0.370 0.370 0.370 0.370 0.370
7/2/2002 6/19/2002 0.370 0.370 0.360 0.370 0.360 0.360
7/3/2002 7/2/2002 0.370 0.370 0.370 0.370 0.370 0.370
7/9/2002 7/3/2002 0.370 0.420 0.420 0.420 0.420 0.420
7/23/2002 7/9/2002 0.420 0.420 0.420 0.420 0.420 0.420
7/24/2002 7/23/2002 0.420 0.430 0.420 0.430 0.420 0.420
8/2/2002 7/24/2002 0.430 0.400 0.350 0.400 0.350 0.370
8/6/2002 8/2/2002 0.400 0.400 0.400 0.400 0.400 0.400
8/8/2002 8/6/2002 0.400 0.390 0.390 0.390 0.390 0.390
8/9/2002 8/8/2002 0.390 0.390 0.390 0.390 0.390 0.390
8/12/2002 8/9/2002 0.390 0.360 0.360 0.360 0.360 0.360
8/13/2002 8/12/2002 0.360 0.380 0.380 0.380 0.380 0.380
8/15/2002 8/13/2002 0.380 0.380 0.380 0.380 0.380 0.380
9/2/2002 8/15/2002 0.380 0.380 0.380 0.380 0.380 0.380
9/5/2002 9/2/2002 0.380 0.380 0.380 0.380 0.380 0.380
9/11/2002 9/5/2002 0.380 0.380 0.380 0.380 0.380 0.380
9/12/2002 9/11/2002 0.380 0.360 0.380 0.380 0.360 0.360
9/13/2002 9/12/2002 0.360 0.360 0.360 0.360 0.360 0.360
9/16/2002 9/13/2002 0.360 0.340 0.360 0.360 0.340 0.350
9/26/2002 9/16/2002 0.340 0.340 0.340 0.340 0.340 0.340
10/3/2002 9/26/2002 0.340 0.340 0.340 0.340 0.340 0.340
10/14/2002 10/3/2002 0.340 0.340 0.340 0.340 0.340 0.340
10/16/2002 10/14/2002 0.340 0.340 0.340 0.340 0.340 0.340
10/21/2002 10/16/2002 0.340 0.370 0.370 0.370 0.370 0.370
10/22/2002 10/21/2002 0.370 0.370 0.370 0.370 0.370 0.370
11/8/2002 10/22/2002 0.370 0.350 0.350 0.350 0.350 0.350
11/12/2002 11/8/2002 0.350 0.350 0.350 0.350 0.350 0.350
11/13/2002 11/12/2002 0.350 0.370 0.370 0.370 0.370 0.370
11/15/2002 11/13/2002 0.370 0.360 0.360 0.360 0.360 0.360
11/19/2002 11/15/2002 0.360 0.360 0.360 0.360 0.360 0.360
11/20/2002 11/19/2002 0.360 0.370 0.370 0.370 0.370 0.370
11/21/2002 11/20/2002 0.370 0.370 0.370 0.370 0.370 0.370
11/22/2002 11/21/2002 0.370 0.380 0.380 0.380 0.380 0.380
11/25/2002 11/22/2002 0.380 0.370 0.370 0.370 0.370 0.370
11/27/2002 11/25/2002 0.370 0.370 0.370 0.370 0.370 0.370
12/2/2002 11/27/2002 0.370 0.370 0.370 0.370 0.370 0.370
 12/3/2002 12/2/2002 0.370 0.370 0.370 0.370 0.370 0.370
12/4/2002 12/3/2002 0.370 0.380 0.370 0.380 0.370 0.380
12/5/2002 12/4/2002 0.380 0.390 0.390 0.390 0.390 0.390
12/10/2002 12/5/2002 0.390 0.380 0.390 0.390 0.380 0.380
12/11/2002 12/10/2002 0.380 0.380 0.380 0.380 0.380 0.380
12/13/2002 12/11/2002 0.380 0.380 0.380 0.380 0.380 0.380
12/16/2002 12/13/2002 0.380 0.380 0.370 0.380 0.370 0.370
12/17/2002 12/16/2002 0.380 0.380 0.380 0.380 0.380 0.380
12/20/2002 12/17/2002 0.380 0.390 0.390 0.390 0.390 0.390
12/26/2002 12/20/2002 0.390 0.400 0.400 0.400 0.400 0.400
12/27/2002 12/26/2002 0.400 0.400 0.400 0.400 0.400 0.400
1/2/2003 12/27/2002 0.400 0.400 0.400 0.400 0.400 0.400
1/3/2003 1/2/2003 0.400 0.410 0.410 0.410 0.410 0.410
1/6/2003 1/3/2003 0.410 0.410 0.410 0.410 0.410 0.410
1/8/2003 1/6/2003 0.410 0.420 0.420 0.420 0.420 0.420
1/9/2003 1/8/2003 0.420 0.500 0.450 0.500 0.450 0.450
1/10/2003 1/9/2003 0.500 0.500 0.500 0.500 0.500 0.500
1/14/2003 1/10/2003 0.500 0.480 0.480 0.480 0.480 0.480
1/16/2003 1/14/2003 0.480 0.500 0.480 0.500 0.480 0.490
1/17/2003 1/16/2003 0.500 0.500 0.500 0.500 0.500 0.500
1/20/2003 1/17/2003 0.500 0.550 0.500 0.550 0.500 0.510
1/21/2003 1/20/2003 0.550 0.600 0.570 0.600 0.570 0.590
1/22/2003 1/21/2003 0.600 0.600 0.610 0.610 0.600 0.600
1/23/2003 1/22/2003 0.600 0.540 0.550 0.550 0.540 0.540
1/27/2003 1/23/2003 0.540 0.580 0.540 0.580 0.540 0.560
1/28/2003 1/27/2003 0.580 0.620 0.600 0.620 0.600 0.620
1/29/2003 1/28/2003 0.620 0.630 0.630 0.630 0.630 0.630
1/30/2003 1/29/2003 0.630 0.640 0.630 0.640 0.630 0.640
2/3/2003 1/30/2003 0.640 0.630 0.630 0.630 0.630 0.630
2/4/2003 2/3/2003 0.630 0.630 0.630 0.630 0.630 0.630
2/5/2003 2/4/2003 0.630 0.620 0.630 0.630 0.620 0.630
2/7/2003 2/5/2003 0.620 0.620 0.620 0.620 0.620 0.620
2/10/2003 2/7/2003 0.620 0.630 0.620 0.630 0.620 0.630
2/11/2003 2/10/2003 0.630 0.630 0.630 0.630 0.630 0.630
2/12/2003 2/11/2003 0.630 0.630 0.630 0.630 0.630 0.630
2/14/2003 2/12/2003 0.630 0.630 0.630 0.630 0.630 0.630
2/17/2003 2/14/2003 0.630 0.630 0.630 0.630 0.630 0.630
2/18/2003 2/17/2003 0.630 0.630 0.630 0.630 0.630 0.630
2/19/2003 2/18/2003 0.630 0.610 0.610 0.610 0.610 0.610
2/21/2003 2/19/2003 0.610 0.620 0.620 0.620 0.620 0.620
2/24/2003 2/21/2003 0.620 0.620 0.620 0.620 0.610 0.620
2/25/2003 2/24/2003 0.620 0.620 0.610 0.620 0.610 0.620
3/3/2003 2/25/2003 0.620 0.610 0.610 0.610 0.610 0.610
3/4/2003 3/3/2003 0.610 0.610 0.610 0.610 0.610 0.610
3/6/2003 3/4/2003 0.610 0.630 0.620 0.630 0.620 0.630
 3/7/2003 3/6/2003 0.630 0.640 0.640 0.640 0.630 0.630
3/10/2003 3/7/2003 0.640 0.630 0.630 0.630 0.630 0.630
3/11/2003 3/10/2003 0.630 0.630 0.630 0.630 0.630 0.630
3/14/2003 3/11/2003 0.630 0.610 0.610 0.610 0.610 0.610
3/17/2003 3/14/2003 0.610 0.620 0.620 0.620 0.620 0.620
3/18/2003 3/17/2003 0.620 0.630 0.620 0.630 0.620 0.630
3/19/2003 3/18/2003 0.630 0.620 0.620 0.620 0.620 0.620
3/20/2003 3/19/2003 0.620 0.620 0.620 0.620 0.620 0.620
3/25/2003 3/20/2003 0.620 0.600 0.600 0.600 0.600 0.600
3/26/2003 3/25/2003 0.600 0.600 0.600 0.600 0.600 0.600
3/27/2003 3/26/2003 0.600 0.600 0.600 0.600 0.600 0.600
3/31/2003 3/27/2003 0.600 0.620 0.600 0.620 0.600 0.600
4/2/2003 3/31/2003 0.620 0.610 0.620 0.620 0.610 0.620
4/3/2003 4/2/2003 0.610 0.640 0.630 0.640 0.630 0.630
4/7/2003 4/3/2003 0.640 0.620 0.630 0.630 0.620 0.620
4/8/2003 4/7/2003 0.620 0.630 0.630 0.630 0.630 0.630
4/9/2003 4/8/2003 0.630 0.630 0.630 0.630 0.630 0.630
4/10/2003 4/9/2003 0.630 0.650 0.640 0.650 0.640 0.640
4/11/2003 4/10/2003 0.650 0.650 0.650 0.650 0.650 0.650
4/14/2003 4/11/2003 0.650 0.660 0.660 0.660 0.660 0.660
4/15/2003 4/14/2003 0.660 0.650 0.650 0.650 0.650 0.650
4/16/2003 4/15/2003 0.650 0.670 0.670 0.670 0.670 0.670
4/21/2003 4/16/2003 0.670 0.650 0.650 0.650 0.650 0.650
4/22/2003 4/21/2003 0.650 0.680 0.660 0.680 0.660 0.670
4/23/2003 4/22/2003 0.680 0.680 0.680 0.680 0.670 0.680
4/24/2003 4/23/2003 0.680 0.670 0.680 0.680 0.670 0.670
4/28/2003 4/24/2003 0.670 0.650 0.650 0.650 0.650 0.650
4/29/2003 4/28/2003 0.650 0.660 0.670 0.670 0.660 0.660
4/30/2003 4/29/2003 0.660 0.650 0.660 0.660 0.650 0.660
5/2/2003 4/30/2003 0.650 0.640 0.640 0.640 0.640 0.640
5/5/2003 5/2/2003 0.640 0.660 0.660 0.660 0.660 0.660
5/6/2003 5/5/2003 0.660 0.650 0.650 0.650 0.650 0.650
5/7/2003 5/6/2003 0.650 0.680 0.680 0.680 0.680 0.680
5/8/2003 5/7/2003 0.680 0.680 0.660 0.680 0.660 0.670
5/9/2003 5/8/2003 0.680 0.660 0.660 0.660 0.660 0.660
5/12/2003 5/9/2003 0.660 0.660 0.660 0.660 0.660 0.660
5/13/2003 5/12/2003 0.660 0.660 0.650 0.660 0.650 0.650
5/14/2003 5/13/2003 0.660 0.660 0.650 0.660 0.650 0.650
5/15/2003 5/14/2003 0.660 0.680 0.630 0.680 0.630 0.650
5/16/2003 5/15/2003 0.680 0.670 0.680 0.680 0.650 0.650
5/19/2003 5/16/2003 0.670 0.670 0.670 0.670 0.670 0.670
5/20/2003 5/19/2003 0.670 0.650 0.650 0.650 0.650 0.650
5/21/2003 5/20/2003 0.650 0.670 0.670 0.670 0.670 0.670
5/23/2003 5/21/2003 0.670 0.650 0.650 0.650 0.650 0.650
5/26/2003 5/23/2003 0.650 0.670 0.670 0.670 0.670 0.670
5/27/2003 5/26/2003 0.670 0.650 0.650 0.650 0.650 0.650
5/28/2003 5/27/2003 0.650 0.650 0.670 0.670 0.650 0.650
5/29/2003 5/28/2003 0.650 0.660 0.670 0.670 0.660 0.660
5/30/2003 5/29/2003 0.660 0.640 0.640 0.640 0.640 0.640
6/2/2003 5/30/2003 0.640 0.650 0.650 0.650 0.650 0.650
6/3/2003 6/2/2003 0.650 0.650 0.650 0.650 0.650 0.650
6/4/2003 6/3/2003 0.650 0.650 0.650 0.650 0.650 0.650
6/5/2003 6/4/2003 0.650 0.660 0.660 0.660 0.660 0.660
6/6/2003 6/5/2003 0.660 0.650 0.650 0.650 0.650 0.650
6/11/2003 6/6/2003 0.650 0.660 0.660 0.660 0.660 0.660
6/12/2003 6/11/2003 0.660 0.680 0.670 0.680 0.670 0.670
6/13/2003 6/12/2003 0.680 0.660 0.660 0.660 0.660 0.660
6/16/2003 6/13/2003 0.660 0.660 0.660 0.660 0.660 0.660
6/17/2003 6/16/2003 0.660 0.640 0.640 0.640 0.640 0.640
6/18/2003 6/17/2003 0.640 0.640 0.640 0.640 0.640 0.640
6/20/2003 6/18/2003 0.640 0.640 0.640 0.640 0.640 0.640
6/23/2003 6/20/2003 0.640 0.640 0.640 0.640 0.640 0.640
6/24/2003 6/23/2003 0.640 0.640 0.640 0.640 0.640 0.640
6/25/2003 6/24/2003 0.640 0.640 0.640 0.640 0.640 0.640
6/27/2003 6/25/2003 0.640 0.640 0.640 0.640 0.640 0.640
6/30/2003 6/27/2003 0.640 0.650 0.640 0.650 0.640 0.640
7/2/2003 6/30/2003 0.650 0.640 0.640 0.640 0.640 0.640
7/3/2003 7/2/2003 0.640 0.660 0.650 0.660 0.650 0.660
7/4/2003 7/3/2003 0.660 0.670 0.670 0.670 0.670 0.670
7/7/2003 7/4/2003 0.670 0.670 0.670 0.670 0.670 0.670
7/10/2003 7/7/2003 0.670 0.670 0.670 0.670 0.670 0.670
7/14/2003 7/10/2003 0.670 0.660 0.660 0.660 0.660 0.660
7/15/2003 7/14/2003 0.660 0.670 0.660 0.670 0.660 0.670
7/18/2003 7/15/2003 0.670 0.670 0.660 0.670 0.660 0.660
7/23/2003 7/18/2003 0.670 0.660 0.660 0.660 0.660 0.660
7/24/2003 7/23/2003 0.660 0.660 0.660 0.660 0.660 0.660
7/25/2003 7/24/2003 0.660 0.670 0.670 0.670 0.670 0.670
7/30/2003 7/25/2003 0.670 0.670 0.670 0.670 0.670 0.670
7/31/2003 7/30/2003 0.670 0.680 0.670 0.680 0.670 0.680
8/4/2003 7/31/2003 0.680 0.680 0.680 0.680 0.680 0.680
8/7/2003 8/4/2003 0.680 0.670 0.670 0.670 0.670 0.670
8/8/2003 8/7/2003 0.670 0.670 0.670 0.670 0.670 0.670
8/12/2003 8/8/2003 0.670 0.670 0.680 0.680 0.670 0.680
8/13/2003 8/12/2003 0.670 0.670 0.670 0.670 0.670 0.670
8/14/2003 8/13/2003 0.670 0.680 0.680 0.680 0.680 0.680
8/15/2003 8/14/2003 0.680 0.680 0.680 0.680 0.680 0.680
8/22/2003 8/15/2003 0.680 0.690 0.690 0.690 0.690 0.690
8/28/2003 8/22/2003 0.690 0.690 0.690 0.690 0.670 0.690
8/29/2003 8/28/2003 0.690 0.680 0.680 0.680 0.680 0.680
9/1/2003 8/29/2003 0.680 0.720 0.680 0.720 0.680 0.700
 9/2/2003 9/1/2003 0.720 0.690 0.690 0.690 0.690 0.690
9/3/2003 9/2/2003 0.690 0.700 0.690 0.700 0.690 0.700
9/5/2003 9/3/2003 0.700 0.680 0.680 0.680 0.680 0.680
9/8/2003 9/5/2003 0.680 0.680 0.680 0.680 0.680 0.680
9/12/2003 9/8/2003 0.680 0.680 0.680 0.680 0.680 0.680
9/15/2003 9/12/2003 0.680 0.680 0.680 0.680 0.680 0.680
9/16/2003 9/15/2003 0.680 0.680 0.680 0.680 0.680 0.680
9/18/2003 9/16/2003 0.680 0.680 0.680 0.680 0.680 0.680
9/19/2003 9/18/2003 0.680 0.680 0.680 0.680 0.680 0.680
9/22/2003 9/19/2003 0.680 0.680 0.680 0.680 0.680 0.680
9/23/2003 9/22/2003 0.680 0.680 0.680 0.680 0.680 0.680
9/24/2003 9/23/2003 0.680 0.700 0.700 0.700 0.700 0.700
9/29/2003 9/24/2003 0.700 0.710 0.710 0.710 0.710 0.710
9/30/2003 9/29/2003 0.710 0.710 0.710 0.710 0.710 0.710
10/3/2003 9/30/2003 0.710 0.680 0.690 0.690 0.680 0.690
10/13/2003 10/3/2003 0.680 0.720 0.720 0.720 0.720 0.720
10/24/2003 10/13/2003 0.720 0.700 0.700 0.700 0.700 0.700
10/30/2003 10/24/2003 0.700 0.700 0.680 0.700 0.680 0.690
10/31/2003 10/30/2003 0.700 0.690 0.700 0.700 0.690 0.690
11/6/2003 10/31/2003 0.690 0.670 0.690 0.690 0.670 0.680
11/7/2003 11/6/2003 0.670 0.670 0.670 0.670 0.670 0.670
11/11/2003 11/7/2003 0.670 0.670 0.670 0.670 0.670 0.670
11/12/2003 11/11/2003 0.670 0.660 0.670 0.670 0.660 0.670
11/13/2003 11/12/2003 0.660 0.670 0.670 0.670 0.650 0.660
11/14/2003 11/13/2003 0.670 0.670 0.670 0.670 0.670 0.670
11/18/2003 11/14/2003 0.670 0.660 0.660 0.660 0.660 0.660
11/21/2003 11/18/2003 0.660 0.650 0.650 0.650 0.650 0.650
11/25/2003 11/21/2003 0.650 0.630 0.640 0.640 0.630 0.630
11/26/2003 11/25/2003 0.630 0.620 0.630 0.630 0.620 0.620
11/27/2003 11/26/2003 0.620 0.620 0.620 0.620 0.620 0.620
12/1/2003 11/27/2003 0.620 0.600 0.600 0.600 0.600 0.600
12/2/2003 12/1/2003 0.600 0.590 0.590 0.590 0.590 0.590
12/5/2003 12/2/2003 0.590 0.600 0.590 0.600 0.580 0.590
12/11/2003 12/5/2003 0.600 0.620 0.600 0.620 0.600 0.610
12/12/2003 12/11/2003 0.620 0.600 0.600 0.600 0.600 0.600
12/17/2003 12/12/2003 0.600 0.600 0.600 0.600 0.600 0.600
12/19/2003 12/17/2003 0.600 0.600 0.600 0.600 0.600 0.600
12/22/2003 12/19/2003 0.600 0.600 0.600 0.600 0.600 0.600
12/26/2003 12/22/2003 0.600 0.580 0.580 0.580 0.580 0.580
12/29/2003 12/26/2003 0.580 0.550 0.580 0.580 0.550 0.560
1/5/2004 12/29/2003 0.550 0.570 0.570 0.570 0.570 0.570
1/7/2004 1/5/2004 0.570 0.590 0.590 0.590 0.590 0.590
1/8/2004 1/7/2004 0.590 0.650 0.600 0.650 0.600 0.640
1/9/2004 1/8/2004 0.650 0.660 0.660 0.660 0.660 0.660
1/13/2004 1/9/2004 0.660 0.650 0.650 0.650 0.650 0.650
1/15/2004 1/13/2004 0.650 0.650 0.650 0.650 0.650 0.650
1/16/2004 1/15/2004 0.650 0.680 0.680 0.680 0.680 0.680
1/19/2004 1/16/2004 0.680 0.680 0.680 0.680 0.680 0.680
1/20/2004 1/19/2004 0.680 0.650 0.650 0.650 0.650 0.650
1/21/2004 1/20/2004 0.650 0.630 0.630 0.630 0.630 0.630
1/28/2004 1/21/2004 0.630 0.600 0.620 0.620 0.600 0.610
1/30/2004 1/28/2004 0.600 0.610 0.620 0.620 0.610 0.610
2/3/2004 1/30/2004 0.610 0.610 0.610 0.610 0.610 0.610
2/9/2004 2/3/2004 0.610 0.620 0.620 0.620 0.620 0.620
2/11/2004 2/9/2004 0.620 0.630 0.630 0.630 0.630 0.630
2/12/2004 2/11/2004 0.630 0.640 0.660 0.660 0.640 0.650
2/13/2004 2/12/2004 0.640 0.640 0.640 0.640 0.640 0.640
2/19/2004 2/13/2004 0.640 0.620 0.620 0.620 0.620 0.620
2/20/2004 2/19/2004 0.620 0.610 0.610 0.610 0.610 0.610
2/23/2004 2/20/2004 0.610 0.610 0.610 0.610 0.610 0.610
2/26/2004 2/23/2004 0.610 0.610 0.610 0.610 0.610 0.610
3/1/2004 2/26/2004 0.610 0.610 0.610 0.610 0.610 0.610
3/2/2004 3/1/2004 0.610 0.610 0.610 0.610 0.610 0.610
3/3/2004 3/2/2004 0.610 0.610 0.610 0.610 0.610 0.610
3/5/2004 3/3/2004 0.610 0.610 0.610 0.610 0.600 0.610
3/10/2004 3/5/2004 0.610 0.600 0.600 0.600 0.600 0.600
3/12/2004 3/10/2004 0.600 0.580 0.590 0.590 0.580 0.580
3/15/2004 3/12/2004 0.580 0.570 0.570 0.570 0.570 0.570
3/16/2004 3/15/2004 0.570 0.570 0.570 0.570 0.570 0.570
3/17/2004 3/16/2004 0.570 0.590 0.590 0.590 0.590 0.590
3/18/2004 3/17/2004 0.590 0.570 0.580 0.580 0.570 0.580
3/23/2004 3/18/2004 0.570 0.580 0.580 0.580 0.580 0.580
3/25/2004 3/23/2004 0.580 0.570 0.570 0.570 0.570 0.570
3/26/2004 3/25/2004 0.570 0.580 0.600 0.600 0.580 0.590
3/30/2004 3/26/2004 0.580 0.600 0.580 0.600 0.580 0.590
3/31/2004 3/30/2004 0.600 0.600 0.600 0.600 0.600 0.600
4/19/2004 3/31/2004 0.600 0.600 0.620 0.620 0.580 0.590
4/20/2004 4/19/2004 0.600 0.600 0.600 0.600 0.600 0.600
4/21/2004 4/20/2004 0.600 0.590 0.600 0.600 0.590 0.590
4/22/2004 4/21/2004 0.590 0.590 0.590 0.590 0.590 0.590
4/23/2004 4/22/2004 0.590 0.590 0.590 0.590 0.590 0.590
4/27/2004 4/23/2004 0.590 0.580 0.580 0.580 0.580 0.580
4/28/2004 4/27/2004 0.580 0.580 0.580 0.580 0.580 0.580
4/29/2004 4/28/2004 0.580 0.580 0.580 0.580 0.580 0.580
4/30/2004 4/29/2004 0.580 0.570 0.580 0.580 0.570 0.570
5/3/2004 4/30/2004 0.570 0.580 0.580 0.580 0.580 0.580
5/4/2004 5/3/2004 0.580 0.580 0.580 0.580 0.580 0.580
5/6/2004 5/4/2004 0.580 0.570 0.570 0.570 0.570 0.570
5/7/2004 5/6/2004 0.570 0.570 0.570 0.570 0.570 0.570
5/10/2004 5/7/2004 0.570 0.600 0.600 0.600 0.600 0.600
5/11/2004 5/10/2004 0.600 0.580 0.590 0.590 0.580 0.580
5/12/2004 5/11/2004 0.580 0.570 0.570 0.570 0.570 0.570
5/17/2004 5/12/2004 0.570 0.570 0.570 0.570 0.570 0.570
5/18/2004 5/17/2004 0.570 0.570 0.570 0.570 0.570 0.570
5/21/2004 5/18/2004 0.570 0.570 0.570 0.570 0.570 0.570
5/25/2004 5/21/2004 0.570 0.580 0.580 0.580 0.580 0.580
5/26/2004 5/25/2004 0.580 0.580 0.580 0.580 0.580 0.580
6/1/2004 5/26/2004 0.580 0.590 0.600 0.600 0.590 0.590
6/2/2004 6/1/2004 0.590 0.580 0.590 0.590 0.580 0.580
6/3/2004 6/2/2004 0.580 0.580 0.580 0.580 0.570 0.580
6/4/2004 6/3/2004 0.580 0.580 0.580 0.580 0.580 0.580
6/7/2004 6/4/2004 0.580 0.580 0.580 0.580 0.580 0.580
6/14/2004 6/7/2004 0.580 0.570 0.570 0.570 0.570 0.570
6/17/2004 6/14/2004 0.570 0.570 0.570 0.570 0.570 0.570
6/18/2004 6/17/2004 0.570 0.570 0.570 0.570 0.570 0.570
6/22/2004 6/18/2004 0.570 0.560 0.560 0.560 0.560 0.560
6/24/2004 6/22/2004 0.560 0.560 0.560 0.560 0.560 0.560
6/25/2004 6/24/2004 0.560 0.560 0.560 0.560 0.560 0.560
6/28/2004 6/25/2004 0.560 0.550 0.560 0.560 0.550 0.560
6/30/2004 6/28/2004 0.550 0.550 0.550 0.550 0.550 0.550
7/1/2004 6/30/2004 0.550 0.550 0.550 0.550 0.550 0.550
7/5/2004 7/1/2004 0.550 0.550 0.550 0.550 0.550 0.550
7/6/2004 7/5/2004 0.550 0.540 0.540 0.540 0.540 0.540
7/8/2004 7/6/2004 0.540 0.540 0.540 0.540 0.540 0.540
7/9/2004 7/8/2004 0.540 0.530 0.550 0.550 0.530 0.540
7/12/2004 7/9/2004 0.530 0.560 0.560 0.560 0.560 0.560
7/14/2004 7/12/2004 0.560 0.570 0.580 0.580 0.570 0.570
7/15/2004 7/14/2004 0.570 0.580 0.580 0.580 0.580 0.580
7/16/2004 7/15/2004 0.580 0.580 0.590 0.600 0.580 0.590
7/20/2004 7/16/2004 0.580 0.570 0.570 0.570 0.570 0.570
8/4/2004 7/20/2004 0.570 0.570 0.570 0.570 0.570 0.570
8/12/2004 8/4/2004 0.570 0.610 0.610 0.610 0.610 0.610
8/13/2004 8/12/2004 0.610 0.650 0.640 0.650 0.640 0.650
8/17/2004 8/13/2004 0.650 0.670 0.640 0.670 0.640 0.650
8/18/2004 8/17/2004 0.670 0.650 0.650 0.650 0.650 0.650
8/20/2004 8/18/2004 0.650 0.650 0.650 0.650 0.650 0.650
8/23/2004 8/20/2004 0.650 0.610 0.610 0.620 0.610 0.610
8/25/2004 8/23/2004 0.610 0.610 0.610 0.610 0.610 0.610
9/1/2004 8/25/2004 0.610 0.610 0.610 0.610 0.610 0.610
9/2/2004 9/1/2004 0.610 0.600 0.610 0.620 0.600 0.610
9/6/2004 9/2/2004 0.600 0.610 0.610 0.610 0.610 0.610
9/7/2004 9/6/2004 0.610 0.610 0.630 0.630 0.610 0.620
9/8/2004 9/7/2004 0.610 0.630 0.630 0.630 0.630 0.630
9/9/2004 9/8/2004 0.630 0.640 0.640 0.640 0.640 0.640
9/10/2004 9/9/2004 0.640 0.670 0.660 0.670 0.660 0.660
9/13/2004 9/10/2004 0.670 0.670 0.670 0.670 0.670 0.670
9/14/2004 9/13/2004 0.670 0.720 0.710 0.730 0.660 0.700
9/15/2004 9/14/2004 0.720 0.750 0.750 0.780 0.720 0.750
9/16/2004 9/15/2004 0.750 0.750 0.760 0.760 0.750 0.750
9/17/2004 9/16/2004 0.750 0.760 0.750 0.760 0.750 0.760
9/20/2004 9/17/2004 0.760 0.750 0.770 0.770 0.750 0.750
9/21/2004 9/20/2004 0.750 0.750 0.750 0.750 0.750 0.750
9/22/2004 9/21/2004 0.750 0.730 0.730 0.730 0.720 0.730
9/23/2004 9/22/2004 0.730 0.720 0.720 0.750 0.720 0.740
9/24/2004 9/23/2004 0.720 0.740 0.720 0.750 0.720 0.740
9/27/2004 9/24/2004 0.740 0.740 0.750 0.750 0.740 0.740
9/28/2004 9/27/2004 0.740 0.750 0.750 0.750 0.740 0.750
9/29/2004 9/28/2004 0.750 0.780 0.750 0.780 0.750 0.760
9/30/2004 9/29/2004 0.780 0.840 0.780 0.840 0.780 0.810
10/1/2004 9/30/2004 0.840 0.800 0.840 0.860 0.800 0.830
10/4/2004 10/1/2004 0.800 0.830 0.830 0.830 0.820 0.830
10/5/2004 10/4/2004 0.830 0.870 0.840 0.870 0.840 0.870
10/6/2004 10/5/2004 0.870 0.890 0.880 0.900 0.870 0.890
10/7/2004 10/6/2004 0.890 0.930 0.900 0.930 0.880 0.910
10/11/2004 10/7/2004 0.930 0.950 0.940 0.960 0.940 0.950
10/12/2004 10/11/2004 0.950 1.100 0.970 1.100 0.950 1.040
10/13/2004 10/12/2004 1.100 1.190 1.120 1.250 1.120 1.200
10/14/2004 10/13/2004 1.190 1.240 1.170 1.260 1.160 1.220
10/15/2004 10/14/2004 1.240 1.290 1.300 1.310 1.260 1.290
10/18/2004 10/15/2004 1.290 1.320 1.300 1.350 1.300 1.310
10/19/2004 10/18/2004 1.320 1.320 1.340 1.340 1.310 1.320
10/20/2004 10/19/2004 1.320 1.300 1.320 1.330 1.300 1.310
10/21/2004 10/20/2004 1.300 1.290 1.300 1.300 1.290 1.290
10/22/2004 10/21/2004 1.290 1.260 1.270 1.280 1.260 1.270
10/25/2004 10/22/2004 1.260 1.230 1.260 1.260 1.220 1.230
10/26/2004 10/25/2004 1.230 1.280 1.250 1.280 1.250 1.270
10/27/2004 10/26/2004 1.280 1.320 1.300 1.320 1.300 1.320
10/28/2004 10/27/2004 1.320 1.320 1.290 1.320 1.280 1.310
10/29/2004 10/28/2004 1.320 1.320 1.320 1.330 1.290 1.320
11/2/2004 10/29/2004 1.320 1.320 1.320 1.320 1.320 1.320
11/3/2004 11/2/2004 1.320 1.350 1.320 1.350 1.320 1.330
11/4/2004 11/3/2004 1.350 1.340 1.350 1.350 1.340 1.350
11/5/2004 11/4/2004 1.340 1.340 1.340 1.350 1.330 1.330
11/8/2004 11/5/2004 1.340 1.390 1.350 1.400 1.350 1.390
11/9/2004 11/8/2004 1.390 1.450 1.390 1.450 1.390 1.450
11/10/2004 11/9/2004 1.450 1.450 1.450 1.460 1.450 1.450
11/11/2004 11/10/2004 1.450 1.430 1.430 1.430 1.430 1.430
11/12/2004 11/11/2004 1.430 1.450 1.440 1.450 1.410 1.450
11/15/2004 11/12/2004 1.450 1.450 1.450 1.450 1.450 1.450
11/17/2004 11/15/2004 1.450 1.450 1.450 1.450 1.420 1.430
11/18/2004 11/17/2004 1.450 1.400 1.400 1.400 1.400 1.400
11/19/2004 11/18/2004 1.400 1.380 1.400 1.400 1.380 1.390
11/22/2004 11/19/2004 1.380 1.410 1.400 1.410 1.400 1.410
11/23/2004 11/22/2004 1.410 1.420 1.410 1.430 1.410 1.420
11/24/2004 11/23/2004 1.420 1.400 1.420 1.420 1.400 1.400
11/25/2004 11/24/2004 1.400 1.400 1.400 1.400 1.400 1.400
11/26/2004 11/25/2004 1.400 1.400 1.400 1.400 1.390 1.400
11/29/2004 11/26/2004 1.400 1.400 1.400 1.400 1.400 1.400
11/30/2004 11/29/2004 1.400 1.400 1.390 1.400 1.390 1.400
12/1/2004 11/30/2004 1.400 1.400 1.380 1.400 1.380 1.400
12/2/2004 12/1/2004 1.400 1.380 1.400 1.400 1.380 1.400
12/3/2004 12/2/2004 1.380 1.400 1.380 1.400 1.380 1.400
12/6/2004 12/3/2004 1.400 1.400 1.400 1.400 1.400 1.400
12/7/2004 12/6/2004 1.400 1.400 1.400 1.400 1.400 1.400
12/9/2004 12/7/2004 1.400 1.380 1.380 1.380 1.380 1.380
12/10/2004 12/9/2004 1.380 1.350 1.400 1.400 1.350 1.360
12/13/2004 12/10/2004 1.350 1.350 1.350 1.350 1.350 1.350
12/14/2004 12/13/2004 1.350 1.380 1.350 1.400 1.350 1.370
12/15/2004 12/14/2004 1.380 1.380 1.380 1.380 1.380 1.380
12/16/2004 12/15/2004 1.380 1.400 1.400 1.400 1.380 1.380
12/17/2004 12/16/2004 1.400 1.380 1.380 1.380 1.380 1.380
12/20/2004 12/17/2004 1.380 1.400 1.370 1.400 1.370 1.380
12/22/2004 12/20/2004 1.400 1.370 1.390 1.390 1.370 1.370
12/27/2004 12/22/2004 1.370 1.320 1.360 1.360 1.300 1.340
12/29/2004 12/27/2004 1.320 1.370 1.320 1.370 1.320 1.350
12/30/2004 12/29/2004 1.370 1.440 1.360 1.440 1.360 1.360
1/3/2005 12/30/2004 1.440 1.440 1.450 1.450 1.440 1.440
1/4/2005 1/3/2005 1.440 1.420 1.420 1.420 1.420 1.420
1/5/2005 1/4/2005 1.420 1.520 1.440 1.530 1.440 1.470
1/6/2005 1/5/2005 1.520 1.560 1.550 1.610 1.540 1.580
1/7/2005 1/6/2005 1.560 1.620 1.600 1.650 1.550 1.550
1/10/2005 1/7/2005 1.620 1.670 1.620 1.680 1.620 1.660
1/11/2005 1/10/2005 1.670 1.700 1.670 1.710 1.650 1.700
1/12/2005 1/11/2005 1.700 1.700 1.700 1.750 1.700 1.710
1/13/2005 1/12/2005 1.700 1.720 1.700 1.730 1.680 1.720
1/14/2005 1/13/2005 1.720 1.700 1.720 1.720 1.670 1.700
1/17/2005 1/14/2005 1.700 1.690 1.680 1.690 1.660 1.680
1/18/2005 1/17/2005 1.690 1.700 1.690 1.700 1.680 1.700
1/19/2005 1/18/2005 1.700 1.710 1.700 1.710 1.700 1.700
1/20/2005 1/19/2005 1.710 1.700 1.700 1.700 1.700 1.700
1/21/2005 1/20/2005 1.700 1.710 1.700 1.710 1.700 1.710
1/24/2005 1/21/2005 1.710 1.720 1.710 1.720 1.710 1.720
1/25/2005 1/24/2005 1.720 1.750 1.720 1.750 1.710 1.730
1/26/2005 1/25/2005 1.750 1.800 1.750 1.820 1.750 1.800
1/27/2005 1/26/2005 1.800 1.790 1.810 1.810 1.790 1.800
1/28/2005 1/27/2005 1.790 1.760 1.760 1.780 1.760 1.760
1/31/2005 1/28/2005 1.760 1.710 1.720 1.730 1.710 1.720
2/1/2005 1/31/2005 1.710 1.670 1.700 1.700 1.670 1.680
2/3/2005 2/1/2005 1.670 1.670 1.690 1.690 1.670 1.680
2/4/2005 2/3/2005 1.670 1.670 1.680 1.680 1.670 1.680
2/8/2005 2/4/2005 1.670 1.680 1.650 1.680 1.650 1.660
2/9/2005 2/8/2005 1.680 1.650 1.650 1.650 1.650 1.650
2/10/2005 2/9/2005 1.650 1.670 1.650 1.670 1.650 1.650
2/11/2005 2/10/2005 1.670 1.720 1.700 1.720 1.700 1.710
2/14/2005 2/11/2005 1.720 1.750 1.720 1.750 1.720 1.750
2/15/2005 2/14/2005 1.750 1.670 1.680 1.680 1.640 1.650
2/16/2005 2/15/2005 1.670 1.690 1.670 1.690 1.670 1.680
2/17/2005 2/16/2005 1.690 1.680 1.720 1.720 1.680 1.680
2/18/2005 2/17/2005 1.680 1.650 1.680 1.680 1.650 1.650
2/21/2005 2/18/2005 1.650 1.630 1.650 1.650 1.630 1.630
2/22/2005 2/21/2005 1.630 1.620 1.630 1.630 1.610 1.620
2/23/2005 2/22/2005 1.620 1.630 1.610 1.630 1.600 1.600
2/25/2005 2/23/2005 1.630 1.620 1.620 1.620 1.620 1.620
2/28/2005 2/25/2005 1.620 1.640 1.620 1.640 1.620 1.630
3/1/2005 2/28/2005 1.640 1.650 1.650 1.650 1.650 1.650
3/2/2005 3/1/2005 1.650 1.670 1.670 1.670 1.670 1.670
3/3/2005 3/2/2005 1.670 1.690 1.670 1.690 1.670 1.680
3/4/2005 3/3/2005 1.690 1.690 1.690 1.690 1.690 1.690
3/7/2005 3/4/2005 1.690 1.650 1.660 1.660 1.650 1.650
3/8/2005 3/7/2005 1.650 1.650 1.650 1.650 1.650 1.650
3/9/2005 3/8/2005 1.650 1.650 1.650 1.650 1.640 1.650
3/10/2005 3/9/2005 1.650 1.650 1.650 1.650 1.650 1.650
3/11/2005 3/10/2005 1.650 1.620 1.650 1.650 1.620 1.640
3/14/2005 3/11/2005 1.620 1.620 1.630 1.630 1.620 1.620
3/15/2005 3/14/2005 1.620 1.630 1.620 1.630 1.620 1.630
3/16/2005 3/15/2005 1.630 1.650 1.650 1.650 1.650 1.650
3/17/2005 3/16/2005 1.650 1.650 1.650 1.650 1.650 1.650
3/18/2005 3/17/2005 1.650 1.650 1.650 1.650 1.650 1.650
3/21/2005 3/18/2005 1.650 1.660 1.640 1.660 1.640 1.650
3/22/2005 3/21/2005 1.660 1.670 1.650 1.670 1.650 1.670
3/23/2005 3/22/2005 1.670 1.660 1.670 1.670 1.660 1.660
3/28/2005 3/23/2005 1.660 1.650 1.650 1.650 1.650 1.650
3/29/2005 3/28/2005 1.650 1.650 1.650 1.650 1.650 1.650
3/30/2005 3/29/2005 1.650 1.650 1.650 1.650 1.650 1.650
3/31/2005 3/30/2005 1.650 1.650 1.650 1.650 1.650 1.650
4/1/2005 3/31/2005 1.650 1.650 1.650 1.650 1.650 1.650
4/6/2005 4/1/2005 1.650 1.680 1.650 1.680 1.650 1.660
4/7/2005 4/6/2005 1.680 1.680 1.680 1.680 1.680 1.680
4/8/2005 4/7/2005 1.680 1.680 1.680 1.680 1.680 1.680
4/11/2005 4/8/2005 1.680 1.680 1.680 1.680 1.680 1.680
4/12/2005 4/11/2005 1.680 1.660 1.660 1.660 1.660 1.660
4/14/2005 4/12/2005 1.660 1.660 1.670 1.670 1.620 1.660
4/18/2005 4/14/2005 1.660 1.640 1.640 1.640 1.640 1.640
4/19/2005 4/18/2005 1.640 1.600 1.610 1.610 1.600 1.600
4/20/2005 4/19/2005 1.600 1.580 1.590 1.590 1.580 1.580
4/21/2005 4/20/2005 1.580 1.600 1.600 1.600 1.580 1.590
4/22/2005 4/21/2005 1.600 1.600 1.600 1.600 1.600 1.600
4/25/2005 4/22/2005 1.600 1.600 1.600 1.600 1.600 1.600
4/26/2005 4/25/2005 1.600 1.580 1.580 1.580 1.580 1.580
4/28/2005 4/26/2005 1.580 1.580 1.580 1.580 1.580 1.580
4/29/2005 4/28/2005 1.580 1.630 1.580 1.630 1.580 1.630
5/2/2005 4/29/2005 1.630 1.630 1.630 1.630 1.630 1.630
5/3/2005 5/2/2005 1.630 1.600 1.630 1.630 1.600 1.620
5/6/2005 5/3/2005 1.600 1.600 1.600 1.600 1.600 1.600
5/11/2005 5/6/2005 1.600 1.600 1.600 1.600 1.600 1.600
5/12/2005 5/11/2005 1.600 1.590 1.540 1.590 1.540 1.550
5/13/2005 5/12/2005 1.590 1.540 1.570 1.570 1.480 1.530
5/16/2005 5/13/2005 1.540 1.500 1.500 1.500 1.500 1.500
5/17/2005 5/16/2005 1.500 1.500 1.500 1.500 1.500 1.500
5/18/2005 5/17/2005 1.500 1.550 1.500 1.550 1.500 1.520
5/19/2005 5/18/2005 1.550 1.600 1.580 1.600 1.580 1.590
5/20/2005 5/19/2005 1.600 1.660 1.630 1.660 1.630 1.650
5/24/2005 5/20/2005 1.660 1.680 1.660 1.680 1.680 1.680
5/25/2005 5/24/2005 1.680 1.680 1.680 1.680 1.680 1.680
5/26/2005 5/25/2005 1.680 1.650 1.650 1.650 1.650 1.650
5/27/2005 5/26/2005 1.650 1.630 1.640 1.640 1.630 1.630
6/2/2005 5/27/2005 1.630 1.580 1.580 1.580 1.580 1.580
6/3/2005 6/2/2005 1.580 1.610 1.580 1.610 1.580 1.600
6/6/2005 6/3/2005 1.610 1.610 1.610 1.610 1.610 1.610
6/7/2005 6/6/2005 1.610 1.610 1.610 1.610 1.610 1.610
6/9/2005 6/7/2005 1.610 1.590 1.590 1.590 1.590 1.590
6/10/2005 6/9/2005 1.590 1.610 1.610 1.610 1.610 1.610
6/13/2005 6/10/2005 1.610 1.590 1.590 1.600 1.590 1.600
6/14/2005 6/13/2005 1.590 1.550 1.550 1.550 1.550 1.550
6/15/2005 6/14/2005 1.550 1.580 1.580 1.580 1.580 1.580
6/16/2005 6/15/2005 1.580 1.580 1.580 1.580 1.580 1.580
6/17/2005 6/16/2005 1.580 1.550 1.580 1.580 1.550 1.560
6/20/2005 6/17/2005 1.550 1.560 1.550 1.560 1.550 1.560
6/22/2005 6/20/2005 1.560 1.580 1.580 1.580 1.580 1.580
6/23/2005 6/22/2005 1.580 1.580 1.580 1.580 1.580 1.580
6/28/2005 6/23/2005 1.580 1.580 1.580 1.580 1.580 1.580
6/30/2005 6/28/2005 1.580 1.580 1.580 1.580 1.580 1.580
7/1/2005 6/30/2005 1.580 1.580 1.580 1.590 1.580 1.580
7/5/2005 7/1/2005 1.580 1.580 1.580 1.580 1.580 1.580
7/6/2005 7/5/2005 1.580 1.600 1.600 1.600 1.600 1.600
 7/8/2005 7/6/2005 1.600 1.610 1.600 1.610 1.600 1.600
7/11/2005 7/8/2005 1.610 1.650 1.650 1.650 1.650 1.650
7/12/2005 7/11/2005 1.650 1.700 1.650 1.700 1.650 1.690
7/14/2005 7/12/2005 1.700 1.700 1.700 1.700 1.700 1.700
7/15/2005 7/14/2005 1.700 1.670 1.670 1.670 1.670 1.670
7/18/2005 7/15/2005 1.670 1.670 1.670 1.670 1.670 1.670
7/19/2005 7/18/2005 1.670 1.700 1.700 1.710 1.690 1.700
7/20/2005 7/19/2005 1.700 1.700 1.700 1.700 1.700 1.700
7/21/2005 7/20/2005 1.700 1.700 1.700 1.700 1.700 1.700
7/22/2005 7/21/2005 1.700 1.750 1.700 1.750 1.700 1.730
7/25/2005 7/22/2005 1.750 1.750 1.750 1.750 1.750 1.750
7/27/2005 7/25/2005 1.750 1.770 1.750 1.770 1.750 1.770
8/1/2005 7/27/2005 1.770 1.780 1.770 1.780 1.770 1.780
8/2/2005 8/1/2005 1.780 1.840 1.790 1.860 1.790 1.830
8/3/2005 8/2/2005 1.840 1.840 1.850 1.850 1.830 1.840
8/4/2005 8/3/2005 1.840 1.850 1.850 1.850 1.850 1.850
8/5/2005 8/4/2005 1.850 1.850 1.850 1.850 1.850 1.850
8/8/2005 8/5/2005 1.850 1.800 1.850 1.850 1.800 1.820
8/9/2005 8/8/2005 1.800 1.850 1.800 1.850 1.800 1.810
8/10/2005 8/9/2005 1.850 1.850 1.850 1.850 1.850 1.850
8/11/2005 8/10/2005 1.850 1.890 1.850 1.900 1.850 1.880
8/12/2005 8/11/2005 1.890 1.900 1.900 1.900 1.900 1.900
8/15/2005 8/12/2005 1.900 1.900 1.890 1.900 1.890 1.900
8/16/2005 8/15/2005 1.900 1.900 1.900 1.900 1.900 1.900
8/17/2005 8/16/2005 1.900 1.900 1.900 1.900 1.900 1.900
8/18/2005 8/17/2005 1.900 1.900 1.900 1.900 1.900 1.900
8/19/2005 8/18/2005 1.900 1.900 1.900 1.900 1.900 1.900
8/22/2005 8/19/2005 1.900 1.900 1.900 1.900 1.900 1.900
8/23/2005 8/22/2005 1.900 1.980 1.900 1.980 1.900 1.930
8/24/2005 8/23/2005 1.980 1.950 1.980 1.980 1.950 1.960
8/25/2005 8/24/2005 1.950 1.900 1.950 1.950 1.900 1.900
8/26/2005 8/25/2005 1.900 1.900 1.900 1.900 1.900 1.900
8/29/2005 8/26/2005 1.900 1.900 1.910 1.910 1.900 1.900
8/31/2005 8/29/2005 1.900 1.900 1.900 1.900 1.900 1.900
9/1/2005 8/31/2005 1.900 1.900 1.910 1.910 1.900 1.900
9/2/2005 9/1/2005 1.900 1.900 1.900 1.900 1.900 1.900
9/5/2005 9/2/2005 1.900 1.900 1.900 1.900 1.900 1.900
9/6/2005 9/5/2005 1.900 1.900 1.900 1.900 1.900 1.900
9/7/2005 9/6/2005 1.900 1.900 1.900 1.900 1.900 1.900
9/8/2005 9/7/2005 1.900 1.940 1.900 1.940 1.900 1.910
9/9/2005 9/8/2005 1.940 1.940 1.940 1.940 1.930 1.940
9/12/2005 9/9/2005 1.940 1.970 1.950 1.970 1.950 1.960
9/13/2005 9/12/2005 1.970 2.000 1.990 2.050 1.980 2.000
9/14/2005 9/13/2005 2.000 2.040 2.000 2.100 2.000 2.040
9/15/2005 9/14/2005 2.040 2.040 2.040 2.050 2.040 2.050
9/16/2005 9/15/2005 2.040 1.990 2.000 2.000 1.980 1.990
9/19/2005 9/16/2005 1.990 1.990 1.990 2.000 1.980 1.990
9/20/2005 9/19/2005 1.990 1.990 1.990 1.990 1.990 1.990
9/21/2005 9/20/2005 1.990 2.000 2.000 2.000 2.000 2.000
9/22/2005 9/21/2005 2.000 1.990 1.980 1.990 1.980 1.980
9/23/2005 9/22/2005 1.990 2.000 2.000 2.000 2.000 2.000
9/26/2005 9/23/2005 2.000 1.990 2.000 2.000 1.990 2.000
9/27/2005 9/26/2005 1.990 1.990 1.990 1.990 1.990 1.990
9/28/2005 9/27/2005 1.990 1.980 2.000 2.000 1.980 1.990
9/29/2005 9/28/2005 1.980 1.970 1.970 1.970 1.970 1.970
9/30/2005 9/29/2005 1.970 1.970 1.970 1.970 1.970 1.970
10/3/2005 9/30/2005 1.970 1.970 1.970 1.970 1.970 1.970
10/4/2005 10/3/2005 1.970 1.970 1.970 1.980 1.970 1.970
10/5/2005 10/4/2005 1.970 1.970 1.970 1.970 1.970 1.970
10/6/2005 10/5/2005 1.970 1.970 1.950 1.970 1.950 1.970
10/10/2005 10/6/2005 1.970 1.950 1.950 1.950 1.950 1.950
10/11/2005 10/10/2005 1.950 1.950 1.950 1.950 1.950 1.950
10/12/2005 10/11/2005 1.950 1.990 1.960 1.990 1.960 1.960
10/13/2005 10/12/2005 1.990 1.960 1.970 1.970 1.910 1.960
10/14/2005 10/13/2005 1.960 1.950 1.960 1.980 1.950 1.960
10/17/2005 10/14/2005 1.950 1.960 1.960 1.960 1.960 1.960
10/18/2005 10/17/2005 1.960 1.950 1.960 1.960 1.950 1.950
10/19/2005 10/18/2005 1.950 1.950 1.950 1.950 1.950 1.950
10/20/2005 10/19/2005 1.950 1.950 1.950 1.950 1.950 1.950
10/21/2005 10/20/2005 1.950 1.950 1.920 1.950 1.920 1.930
10/24/2005 10/21/2005 1.950 1.970 1.950 1.970 1.950 1.950
10/25/2005 10/24/2005 1.970 1.990 1.990 2.030 1.990 1.990
10/27/2005 10/25/2005 1.990 1.850 1.850 1.850 1.850 1.850
10/28/2005 10/27/2005 1.850 1.890 1.850 1.890 1.850 1.870
10/31/2005 10/28/2005 1.890 1.890 1.820 1.900 1.820 1.890
11/2/2005 10/31/2005 1.890 1.900 1.890 1.900 1.890 1.900
11/7/2005 11/2/2005 1.900 1.920 1.920 1.920 1.920 1.920
11/8/2005 11/7/2005 1.920 1.920 1.920 1.920 1.920 1.920
11/9/2005 11/8/2005 1.920 1.920 1.920 1.920 1.920 1.920
11/10/2005 11/9/2005 1.920 1.920 1.920 1.920 1.920 1.920
11/11/2005 11/10/2005 1.920 1.930 1.920 1.930 1.920 1.920
11/14/2005 11/11/2005 1.930 1.920 1.930 1.930 1.920 1.920
11/15/2005 11/14/2005 1.920 1.920 1.920 1.920 1.920 1.920
11/16/2005 11/15/2005 1.920 1.910 1.920 1.920 1.900 1.910
11/17/2005 11/16/2005 1.910 1.900 1.880 1.900 1.880 1.900
11/18/2005 11/17/2005 1.900 1.900 1.850 1.900 1.850 1.850
11/23/2005 11/18/2005 1.900 1.900 1.850 1.900 1.850 1.860
11/25/2005 11/23/2005 1.900 1.880 1.880 1.880 1.880 1.880
11/29/2005 11/25/2005 1.880 1.850 1.850 1.850 1.850 1.850
11/30/2005 11/29/2005 1.850 1.850 1.850 1.850 1.840 1.850
 12/2/2005 11/30/2005 1.850 1.850 1.850 1.850 1.850 1.850
12/5/2005 12/2/2005 1.850 1.850 1.850 1.850 1.850 1.850
12/6/2005 12/5/2005 1.850 1.840 1.850 1.850 1.840 1.850
12/7/2005 12/6/2005 1.840 1.840 1.840 1.840 1.840 1.840
12/9/2005 12/7/2005 1.840 1.840 1.840 1.850 1.840 1.840
12/12/2005 12/9/2005 1.840 1.830 1.840 1.840 1.830 1.840
12/13/2005 12/12/2005 1.830 1.810 1.810 1.810 1.810 1.810
12/14/2005 12/13/2005 1.810 1.810 1.810 1.810 1.810 1.810
12/15/2005 12/14/2005 1.810 1.810 1.810 1.810 1.810 1.810
12/16/2005 12/15/2005 1.810 1.700 1.800 1.800 1.700 1.740
12/19/2005 12/16/2005 1.700 1.600 1.600 1.600 1.600 1.600
12/20/2005 12/19/2005 1.600 1.600 1.600 1.650 1.600 1.610
12/21/2005 12/20/2005 1.600 1.680 1.650 1.690 1.650 1.670
12/22/2005 12/21/2005 1.680 1.730 1.700 1.740 1.700 1.730
12/23/2005 12/22/2005 1.730 1.770 1.750 1.770 1.750 1.760
12/27/2005 12/23/2005 1.770 1.700 1.750 1.750 1.680 1.700
12/28/2005 12/27/2005 1.700 1.740 1.700 1.740 1.700 1.720
12/29/2005 12/28/2005 1.740 1.740 1.740 1.740 1.740 1.740
12/30/2005 12/29/2005 1.740 1.830 1.740 1.830 1.740 1.780
1/4/2006 12/30/2005 1.830 1.790 1.790 1.790 1.790 1.790
1/10/2006 1/4/2006 1.790 1.670 1.700 1.700 1.670 1.680
1/11/2006 1/10/2006 1.670 1.640 1.640 1.640 1.640 1.640
1/12/2006 1/11/2006 1.640 1.640 1.640 1.640 1.640 1.640
1/13/2006 1/12/2006 1.640 1.600 1.630 1.630 1.600 1.610
1/16/2006 1/13/2006 1.600 1.600 1.600 1.600 1.600 1.600
1/17/2006 1/16/2006 1.600 1.650 1.650 1.650 1.650 1.650
1/18/2006 1/17/2006 1.650 1.700 1.660 1.700 1.660 1.690
1/19/2006 1/18/2006 1.700 1.750 1.730 1.780 1.730 1.750
1/20/2006 1/19/2006 1.750 1.760 1.760 1.760 1.760 1.760
1/23/2006 1/20/2006 1.760 1.800 1.800 1.800 1.800 1.800
1/25/2006 1/23/2006 1.800 1.840 1.840 1.840 1.840 1.840
1/26/2006 1/25/2006 1.840 1.850 1.850 1.850 1.850 1.850
1/27/2006 1/26/2006 1.850 1.800 1.840 1.850 1.800 1.850
1/31/2006 1/27/2006 1.800 1.800 1.800 1.800 1.800 1.800
2/1/2006 1/31/2006 1.800 1.950 1.800 2.050 1.800 1.920
2/2/2006 2/1/2006 1.950 2.000 2.040 2.050 2.000 2.010
2/3/2006 2/2/2006 2.000 2.000 2.080 2.080 2.000 2.010
2/6/2006 2/3/2006 2.000 2.000 2.000 2.000 2.000 2.000
2/8/2006 2/6/2006 2.000 1.950 1.950 1.950 1.950 1.950
2/9/2006 2/8/2006 1.950 1.900 1.900 1.900 1.900 1.900
2/14/2006 2/9/2006 1.900 1.880 1.880 1.880 1.880 1.880
2/15/2006 2/14/2006 1.880 1.880 1.880 1.880 1.880 1.880
2/17/2006 2/15/2006 1.880 1.850 1.850 1.850 1.850 1.850
2/21/2006 2/17/2006 1.850 1.850 1.850 1.850 1.850 1.850
2/22/2006 2/21/2006 1.850 1.850 1.850 1.850 1.850 1.850
2/23/2006 2/22/2006 1.850 1.850 1.850 1.850 1.850 1.850
3/1/2006 2/23/2006 1.850 1.850 1.850 1.850 1.850 1.850
3/3/2006 3/1/2006 1.850 1.850 1.850 1.850 1.850 1.850
3/6/2006 3/3/2006 1.850 1.850 1.850 1.850 1.850 1.850
3/8/2006 3/6/2006 1.850 1.800 1.800 1.800 1.800 1.800
3/9/2006 3/8/2006 1.800 1.800 1.800 1.800 1.800 1.800
3/14/2006 3/9/2006 1.800 1.800 1.800 1.800 1.800 1.800
3/15/2006 3/14/2006 1.800 1.800 1.800 1.800 1.800 1.800
3/16/2006 3/15/2006 1.800 1.800 1.800 1.800 1.800 1.800
3/17/2006 3/16/2006 1.800 1.800 1.800 1.800 1.800 1.800
3/20/2006 3/17/2006 1.800 1.790 1.800 1.800 1.790 1.790
3/21/2006 3/20/2006 1.790 1.790 1.790 1.800 1.790 1.800
3/23/2006 3/21/2006 1.790 1.790 1.790 1.790 1.790 1.790
3/24/2006 3/23/2006 1.790 1.800 1.790 1.800 1.790 1.790
3/28/2006 3/24/2006 1.800 1.830 1.830 1.830 1.830 1.830
3/29/2006 3/28/2006 1.830 1.850 1.830 1.850 1.830 1.850
3/31/2006 3/29/2006 1.850 1.880 1.850 1.880 1.850 1.850
4/4/2006 3/31/2006 1.880 1.850 1.850 1.850 1.850 1.850
4/5/2006 4/4/2006 1.850 1.850 1.800 1.850 1.800 1.850
4/6/2006 4/5/2006 1.850 1.850 1.850 1.850 1.850 1.850
4/7/2006 4/6/2006 1.850 1.850 1.850 1.850 1.850 1.850
4/11/2006 4/7/2006 1.850 1.850 1.850 1.850 1.850 1.850
4/18/2006 4/11/2006 1.850 1.850 1.850 1.850 1.850 1.850
4/19/2006 4/18/2006 1.850 1.850 1.850 1.850 1.850 1.850
4/20/2006 4/19/2006 1.850 1.850 1.850 1.850 1.850 1.850
4/21/2006 4/20/2006 1.850 1.850 1.850 1.850 1.850 1.850
4/24/2006 4/21/2006 1.850 1.850 1.850 1.850 1.850 1.850
4/26/2006 4/24/2006 1.850 1.950 1.850 1.950 1.850 1.910
4/28/2006 4/26/2006 1.950 2.000 2.000 2.000 2.000 2.000
5/2/2006 4/28/2006 2.000 2.000 2.000 2.000 2.000 2.000
5/3/2006 5/2/2006 2.000 2.000 2.000 2.000 2.000 2.000
5/4/2006 5/3/2006 2.000 1.950 1.950 1.950 1.900 1.950
5/5/2006 5/4/2006 1.950 1.900 1.900 1.900 1.900 1.900
5/8/2006 5/5/2006 1.900 1.910 1.900 1.910 1.900 1.900
5/9/2006 5/8/2006 1.910 1.950 1.950 1.950 1.950 1.950
5/11/2006 5/9/2006 1.950 1.980 1.950 1.980 1.950 1.980
5/12/2006 5/11/2006 1.980 2.010 1.980 2.010 1.980 2.000
5/16/2006 5/12/2006 2.010 1.900 1.900 1.900 1.900 1.900
5/17/2006 5/16/2006 1.900 1.900 1.900 1.900 1.900 1.900
5/24/2006 5/17/2006 1.900 1.900 1.850 1.900 1.850 1.900
5/25/2006 5/24/2006 1.900 1.900 1.900 1.900 1.900 1.900
5/31/2006 5/25/2006 1.900 1.850 1.890 1.890 1.850 1.870
6/1/2006 5/31/2006 1.850 1.800 1.850 1.850 1.800 1.850
6/2/2006 6/1/2006 1.800 1.900 1.900 1.900 1.850 1.880
6/9/2006 6/2/2006 1.900 1.950 1.950 1.950 1.950 1.950
6/12/2006 6/9/2006 1.950 1.940 1.950 1.950 1.940 1.940
6/14/2006 6/12/2006 1.940 1.780 1.780 1.780 1.780 1.780
6/19/2006 6/14/2006 1.780 1.780 1.780 1.780 1.780 1.780
6/20/2006 6/19/2006 1.780 1.780 1.780 1.780 1.780 1.780
6/21/2006 6/20/2006 1.780 1.800 1.800 1.800 1.800 1.800
6/22/2006 6/21/2006 1.800 1.750 1.750 1.750 1.750 1.750
6/23/2006 6/22/2006 1.750 1.750 1.750 1.750 1.750 1.750
6/27/2006 6/23/2006 1.750 1.750 1.750 1.750 1.750 1.750
6/28/2006 6/27/2006 1.750 1.700 1.710 1.710 1.690 1.700
7/3/2006 6/28/2006 1.700 1.750 1.750 1.750 1.750 1.750
7/4/2006 7/3/2006 1.750 1.750 1.750 1.750 1.750 1.750
7/5/2006 7/4/2006 1.750 1.800 1.750 1.800 1.750 1.770
7/7/2006 7/5/2006 1.800 1.800 1.800 1.800 1.800 1.800
7/10/2006 7/7/2006 1.800 1.800 1.800 1.800 1.800 1.800
7/12/2006 7/10/2006 1.800 1.700 1.750 1.750 1.700 1.720
7/13/2006 7/12/2006 1.700 1.800 1.700 1.830 1.700 1.750
7/14/2006 7/13/2006 1.800 1.850 1.810 1.900 1.800 1.850
7/17/2006 7/14/2006 1.850 1.800 1.850 1.850 1.700 1.770
7/18/2006 7/17/2006 1.800 1.780 1.780 1.780 1.780 1.780
7/19/2006 7/18/2006 1.780 1.700 1.700 1.700 1.700 1.700
7/21/2006 7/19/2006 1.700 1.700 1.700 1.750 1.700 1.700
7/24/2006 7/21/2006 1.700 1.700 1.700 1.700 1.700 1.700
7/25/2006 7/24/2006 1.700 1.660 1.660 1.660 1.660 1.660
7/26/2006 7/25/2006 1.660 1.650 1.640 1.690 1.640 1.660
7/27/2006 7/26/2006 1.650 1.600 1.700 1.780 1.600 1.600
7/31/2006 7/27/2006 1.600 1.600 1.600 1.600 1.600 1.600
8/1/2006 7/31/2006 1.600 1.600 1.600 1.600 1.600 1.600
8/2/2006 8/1/2006 1.600 1.600 1.550 1.600 1.550 1.580
8/3/2006 8/2/2006 1.600 1.600 1.600 1.600 1.600 1.600
8/4/2006 8/3/2006 1.600 1.600 1.600 1.600 1.600 1.600
8/7/2006 8/4/2006 1.600 1.660 1.650 1.800 1.650 1.670
8/8/2006 8/7/2006 1.660 1.650 1.790 1.790 1.630 1.650
8/9/2006 8/8/2006 1.650 1.670 1.680 1.680 1.650 1.650
8/10/2006 8/9/2006 1.670 1.650 1.630 1.650 1.630 1.640
8/11/2006 8/10/2006 1.650 1.640 1.700 1.740 1.630 1.640
8/14/2006 8/11/2006 1.640 1.650 1.650 1.650 1.650 1.650
8/15/2006 8/14/2006 1.650 1.650 1.600 1.650 1.600 1.600
8/16/2006 8/15/2006 1.650 1.590 1.650 1.650 1.550 1.600
8/17/2006 8/16/2006 1.590 1.590 1.590 1.590 1.590 1.590
8/18/2006 8/17/2006 1.590 1.630 1.600 1.630 1.600 1.600
8/21/2006 8/18/2006 1.630 1.650 1.630 1.650 1.630 1.650
8/22/2006 8/21/2006 1.650 1.650 1.650 1.650 1.650 1.650
8/23/2006 8/22/2006 1.650 1.650 1.650 1.650 1.650 1.650
8/24/2006 8/23/2006 1.650 1.650 1.650 1.650 1.650 1.650
8/25/2006 8/24/2006 1.650 1.650 1.650 1.650 1.650 1.650
8/28/2006 8/25/2006 1.650 1.650 1.650 1.650 1.650 1.650
8/29/2006 8/28/2006 1.650 1.660 1.650 1.700 1.650 1.660
8/31/2006 8/29/2006 1.660 1.680 1.660 1.700 1.660 1.680
9/1/2006 8/31/2006 1.680 1.780 1.690 1.780 1.690 1.750
9/4/2006 9/1/2006 1.780 1.750 1.780 1.780 1.750 1.750
9/5/2006 9/4/2006 1.750 1.750 1.750 1.750 1.750 1.750
9/6/2006 9/5/2006 1.750 1.810 1.760 1.810 1.760 1.790
9/7/2006 9/6/2006 1.810 1.810 1.810 1.810 1.810 1.810
9/8/2006 9/7/2006 1.810 1.800 1.800 1.800 1.750 1.800
9/11/2006 9/8/2006 1.800 1.800 1.800 1.800 1.800 1.800
9/12/2006 9/11/2006 1.800 1.800 1.830 1.830 1.800 1.810
9/13/2006 9/12/2006 1.800 1.800 1.800 1.800 1.800 1.800
9/14/2006 9/13/2006 1.800 1.800 1.800 1.800 1.800 1.800
9/15/2006 9/14/2006 1.800 1.800 1.800 1.800 1.800 1.800
9/19/2006 9/15/2006 1.800 1.800 1.800 1.800 1.800 1.800
9/20/2006 9/19/2006 1.800 1.850 1.850 1.850 1.850 1.850
9/21/2006 9/20/2006 1.850 1.950 1.880 1.950 1.880 1.890
9/22/2006 9/21/2006 1.950 1.970 1.930 1.970 1.930 1.950
9/25/2006 9/22/2006 1.970 1.950 1.950 1.950 1.930 1.940
9/26/2006 9/25/2006 1.950 2.000 1.950 2.020 1.950 1.990
9/27/2006 9/26/2006 2.000 2.000 2.000 2.000 2.000 2.000
9/28/2006 9/27/2006 2.000 2.100 2.050 2.100 2.050 2.090
9/29/2006 9/28/2006 2.100 2.100 2.100 2.100 2.050 2.070
10/2/2006 9/29/2006 2.100 2.070 2.070 2.070 2.070 2.070
10/3/2006 10/2/2006 2.070 2.050 2.050 2.050 2.050 2.050
10/4/2006 10/3/2006 2.050 2.050 2.050 2.050 2.000 2.000
10/5/2006 10/4/2006 2.050 2.050 2.050 2.050 2.050 2.050
10/6/2006 10/5/2006 2.050 2.050 2.050 2.050 2.050 2.050
10/10/2006 10/6/2006 2.050 2.080 2.070 2.100 2.070 2.080
10/11/2006 10/10/2006 2.080 2.120 2.150 2.150 2.120 2.120
10/12/2006 10/11/2006 2.120 2.180 2.150 2.180 2.150 2.160
10/13/2006 10/12/2006 2.180 2.180 2.150 2.180 2.150 2.170
10/16/2006 10/13/2006 2.180 2.200 2.200 2.200 2.200 2.200
10/17/2006 10/16/2006 2.200 2.200 2.200 2.200 2.200 2.200
10/18/2006 10/17/2006 2.200 2.250 2.250 2.250 2.250 2.250
10/19/2006 10/18/2006 2.250 2.250 2.270 2.300 2.250 2.250
10/20/2006 10/19/2006 2.250 2.250 2.250 2.250 2.250 2.250
10/23/2006 10/20/2006 2.250 2.250 2.250 2.250 2.250 2.250
10/24/2006 10/23/2006 2.250 2.350 2.300 2.350 2.300 2.310
10/25/2006 10/24/2006 2.350 2.380 2.350 2.400 2.350 2.370
10/26/2006 10/25/2006 2.380 2.380 2.380 2.380 2.380 2.380
10/27/2006 10/26/2006 2.380 2.380 2.380 2.380 2.380 2.380
10/31/2006 10/27/2006 2.380 2.350 2.280 2.380 2.150 2.300
11/2/2006 10/31/2006 2.350 2.300 2.350 2.350 2.300 2.320
11/3/2006 11/2/2006 2.300 2.280 2.300 2.300 2.280 2.280
 11/6/2006 11/3/2006 2.280 2.280 2.250 2.280 2.250 2.270
11/7/2006 11/6/2006 2.280 2.300 2.280 2.350 2.280 2.290
11/8/2006 11/7/2006 2.300 2.320 2.300 2.320 2.300 2.300
11/10/2006 11/8/2006 2.320 2.260 2.260 2.260 2.260 2.260
11/13/2006 11/10/2006 2.260 2.260 2.260 2.260 2.260 2.260
11/15/2006 11/13/2006 2.260 2.260 2.230 2.260 2.230 2.230
11/20/2006 11/15/2006 2.260 2.300 2.260 2.300 2.260 2.280
11/21/2006 11/20/2006 2.300 2.300 2.280 2.300 2.280 2.300
11/22/2006 11/21/2006 2.300 2.300 2.300 2.300 2.300 2.300
11/23/2006 11/22/2006 2.300 2.300 2.300 2.300 2.300 2.300
11/24/2006 11/23/2006 2.300 2.300 2.300 2.300 2.300 2.300
11/27/2006 11/24/2006 2.300 2.300 2.300 2.300 2.300 2.300
11/28/2006 11/27/2006 2.300 2.260 2.300 2.300 2.260 2.260
11/29/2006 11/28/2006 2.260 2.280 2.280 2.280 2.280 2.280
11/30/2006 11/29/2006 2.280 2.280 2.280 2.280 2.280 2.280
12/1/2006 11/30/2006 2.280 2.280 2.280 2.280 2.250 2.280
12/4/2006 12/1/2006 2.280 2.250 2.280 2.280 2.250 2.260
12/5/2006 12/4/2006 2.250 2.280 2.280 2.280 2.280 2.280
12/7/2006 12/5/2006 2.280 2.300 2.280 2.300 2.280 2.300
12/11/2006 12/7/2006 2.300 2.300 2.300 2.300 2.300 2.300
12/12/2006 12/11/2006 2.300 2.300 2.300 2.300 2.300 2.300
12/14/2006 12/12/2006 2.300 2.400 2.320 2.400 2.320 2.380
12/15/2006 12/14/2006 2.400 2.500 2.500 2.500 2.500 2.500
12/18/2006 12/15/2006 2.500 2.500 2.500 2.500 2.500 2.490
12/19/2006 12/18/2006 2.500 2.370 2.500 2.500 2.370 2.370
12/20/2006 12/19/2006 2.370 2.300 2.310 2.310 2.300 2.300
12/21/2006 12/20/2006 2.300 2.300 2.300 2.300 2.300 2.300
12/22/2006 12/21/2006 2.300 2.350 2.300 2.350 2.300 2.300
12/28/2006 12/22/2006 2.350 2.350 2.310 2.350 2.310 2.320
12/29/2006 12/28/2006 2.350 2.500 2.450 2.500 2.450 2.480
1/2/2007 12/29/2006 2.500 2.500 2.500 2.500 2.500 2.500
1/3/2007 1/2/2007 2.500 2.500 2.500 2.500 2.500 2.500
1/4/2007 1/3/2007 2.500 2.500 2.500 2.500 2.500 2.500
1/5/2007 1/4/2007 2.500 2.600 2.560 2.600 2.560 2.570
1/8/2007 1/5/2007 2.600 2.600 2.600 2.600 2.600 2.600
1/9/2007 1/8/2007 2.600 2.550 2.590 2.590 2.550 2.580
1/11/2007 1/9/2007 2.550 2.600 2.600 2.600 2.600 2.600
1/12/2007 1/11/2007 2.600 2.500 2.500 2.500 2.500 2.500
1/16/2007 1/12/2007 2.500 2.500 2.400 2.500 2.400 2.490
1/17/2007 1/16/2007 2.500 2.550 2.500 2.550 2.500 2.500
1/18/2007 1/17/2007 2.550 2.600 2.550 2.600 2.550 2.560
1/19/2007 1/18/2007 2.600 2.550 2.550 2.550 2.550 2.550
1/22/2007 1/19/2007 2.550 2.550 2.550 2.550 2.550 2.550
1/23/2007 1/22/2007 2.550 2.500 2.550 2.550 2.500 2.500
1/24/2007 1/23/2007 2.500 2.500 2.500 2.500 2.450 2.450
1/25/2007 1/24/2007 2.500 2.500 2.450 2.500 2.450 2.470
1/26/2007 1/25/2007 2.500 2.550 2.550 2.550 2.550 2.550
1/30/2007 1/26/2007 2.550 2.550 2.550 2.550 2.550 2.550
1/31/2007 1/30/2007 2.550 2.600 2.550 2.600 2.550 2.570
2/1/2007 1/31/2007 2.600 2.600 2.600 2.600 2.600 2.600
2/2/2007 2/1/2007 2.600 2.600 2.600 2.600 2.600 2.600
2/7/2007 2/2/2007 2.600 2.650 2.650 2.650 2.650 2.650
2/8/2007 2/7/2007 2.650 2.660 2.660 2.660 2.650 2.660
2/9/2007 2/8/2007 2.660 2.700 2.660 2.710 2.660 2.690
2/12/2007 2/9/2007 2.700 2.700 2.700 2.700 2.700 2.700
2/13/2007 2/12/2007 2.700 2.700 2.690 2.700 2.690 2.700
2/14/2007 2/13/2007 2.700 2.700 2.700 2.710 2.700 2.700
2/15/2007 2/14/2007 2.700 2.700 2.700 2.700 2.700 2.700
2/19/2007 2/15/2007 2.700 2.700 2.700 2.700 2.700 2.700
2/20/2007 2/19/2007 2.700 2.760 2.710 2.760 2.710 2.760
2/22/2007 2/20/2007 2.760 2.730 2.700 2.730 2.700 2.710
2/23/2007 2/22/2007 2.730 2.750 2.750 2.750 2.750 2.750
2/27/2007 2/23/2007 2.750 2.800 2.700 2.800 2.700 2.780
2/28/2007 2/27/2007 2.800 2.700 2.750 2.750 2.700 2.700
3/1/2007 2/28/2007 2.700 2.700 2.700 2.750 2.650 2.720
3/2/2007 3/1/2007 2.700 2.750 2.750 2.750 2.750 2.750
3/5/2007 3/2/2007 2.750 2.750 2.750 2.750 2.750 2.750
3/6/2007 3/5/2007 2.750 2.760 2.760 2.760 2.760 2.760
3/7/2007 3/6/2007 2.760 2.820 2.770 2.820 2.770 2.800
3/8/2007 3/7/2007 2.820 2.900 2.900 2.900 2.900 2.900
3/9/2007 3/8/2007 2.900 2.850 2.850 2.850 2.850 2.850
3/12/2007 3/9/2007 2.850 2.950 2.950 2.950 2.950 2.950
3/13/2007 3/12/2007 2.950 2.950 2.950 2.990 2.950 2.950
3/14/2007 3/13/2007 2.950 3.000 3.000 3.000 2.990 3.000
3/15/2007 3/14/2007 3.000 3.150 3.000 3.150 3.000 3.030
3/16/2007 3/15/2007 3.150 3.100 3.160 3.250 3.100 3.160
3/19/2007 3/16/2007 3.100 3.200 3.150 3.240 3.150 3.200
3/20/2007 3/19/2007 3.200 3.200 3.250 3.250 3.160 3.210
3/21/2007 3/20/2007 3.200 3.150 3.200 3.200 3.140 3.150
3/22/2007 3/21/2007 3.150 3.150 3.150 3.150 3.150 3.150
3/23/2007 3/22/2007 3.150 3.130 3.150 3.150 3.120 3.130
3/26/2007 3/23/2007 3.130 3.150 3.130 3.150 3.130 3.150
3/27/2007 3/26/2007 3.150 3.200 3.150 3.200 3.150 3.200
3/28/2007 3/27/2007 3.200 3.200 3.200 3.200 3.200 3.200
3/29/2007 3/28/2007 3.200 3.200 3.220 3.220 3.200 3.210
3/30/2007 3/29/2007 3.200 3.300 3.260 3.300 3.240 3.270
4/2/2007 3/30/2007 3.300 3.300 3.350 3.350 3.300 3.310
4/3/2007 4/2/2007 3.300 3.300 3.350 3.400 3.300 3.300
4/4/2007 4/3/2007 3.300 3.320 3.320 3.350 3.320 3.320
4/9/2007 4/4/2007 3.320 3.320 3.350 3.350 3.300 3.300
4/10/2007 4/9/2007 3.320 3.400 3.350 3.400 3.350 3.390
4/11/2007 4/10/2007 3.400 3.400 3.410 3.500 3.400 3.410
4/12/2007 4/11/2007 3.400 3.420 3.300 3.420 3.300 3.360
4/13/2007 4/12/2007 3.420 3.450 3.400 3.500 3.400 3.430
4/16/2007 4/13/2007 3.450 3.450 3.500 3.500 3.450 3.460
4/17/2007 4/16/2007 3.450 3.500 3.500 3.500 3.500 3.500
4/18/2007 4/17/2007 3.500 3.430 3.410 3.500 3.410 3.450
4/19/2007 4/18/2007 3.430 3.400 3.410 3.410 3.400 3.400
4/20/2007 4/19/2007 3.400 3.400 3.500 3.500 3.400 3.450
4/23/2007 4/20/2007 3.400 3.380 3.350 3.400 3.350 3.370
4/24/2007 4/23/2007 3.380 3.380 3.380 3.380 3.380 3.380
4/25/2007 4/24/2007 3.380 3.300 3.300 3.300 3.300 3.300
4/27/2007 4/25/2007 3.300 3.400 3.300 3.400 3.300 3.400
4/30/2007 4/27/2007 3.400 3.400 3.400 3.400 3.400 3.400
5/2/2007 4/30/2007 3.400 3.500 3.400 3.500 3.400 3.500
5/3/2007 5/2/2007 3.500 3.450 3.500 3.600 3.450 3.450
5/4/2007 5/3/2007 3.450 3.450 3.450 3.450 3.440 3.450
5/7/2007 5/4/2007 3.450 3.450 3.450 3.470 3.450 3.450
5/8/2007 5/7/2007 3.450 3.450 3.400 3.450 3.400 3.440
5/9/2007 5/8/2007 3.450 3.450 3.400 3.450 3.400 3.450
5/10/2007 5/9/2007 3.450 3.450 3.450 3.450 3.450 3.450
5/11/2007 5/10/2007 3.450 3.400 3.450 3.450 3.400 3.400
5/14/2007 5/11/2007 3.400 3.400 3.400 3.400 3.400 3.400
5/15/2007 5/14/2007 3.400 3.350 3.400 3.400 3.350 3.370
5/16/2007 5/15/2007 3.350 3.200 3.300 3.300 3.190 3.230
5/17/2007 5/16/2007 3.200 3.200 3.200 3.200 3.200 3.200
5/18/2007 5/17/2007 3.200 3.200 3.210 3.250 3.110 3.220
5/21/2007 5/18/2007 3.200 3.180 3.200 3.200 3.180 3.200
5/22/2007 5/21/2007 3.180 3.150 3.180 3.180 3.150 3.150
5/23/2007 5/22/2007 3.150 3.100 3.150 3.150 3.100 3.100
5/24/2007 5/23/2007 3.100 3.100 3.050 3.100 3.050 3.090
5/25/2007 5/24/2007 3.100 3.050 3.100 3.100 3.050 3.050
5/28/2007 5/25/2007 3.050 3.000 3.050 3.050 3.000 3.000
5/30/2007 5/28/2007 3.000 3.000 3.000 3.000 3.000 3.000
5/31/2007 5/30/2007 3.000 3.000 3.000 3.000 2.990 3.000
6/1/2007 5/31/2007 3.000 3.150 3.050 3.150 3.050 3.140
6/4/2007 6/1/2007 3.150 3.100 3.150 3.150 3.100 3.120
6/5/2007 6/4/2007 3.100 3.050 3.100 3.100 3.050 3.050
6/6/2007 6/5/2007 3.050 3.030 3.050 3.050 3.010 3.030
6/7/2007 6/6/2007 3.030 3.000 3.020 3.020 3.000 3.000
6/11/2007 6/7/2007 3.000 3.000 3.050 3.050 3.000 3.000
6/12/2007 6/11/2007 3.000 3.000 3.050 3.070 3.000 3.000
6/13/2007 6/12/2007 3.000 3.000 3.000 3.000 3.000 3.000
6/14/2007 6/13/2007 3.000 3.000 3.000 3.000 3.000 3.000
6/15/2007 6/14/2007 3.000 3.000 3.000 3.000 3.000 3.000
6/18/2007 6/15/2007 3.000 3.040 3.000 3.050 3.000 3.010
6/19/2007 6/18/2007 3.040 3.040 3.040 3.050 3.040 3.040
6/20/2007 6/19/2007 3.040 3.040 3.040 3.040 3.040 3.040
6/21/2007 6/20/2007 3.040 3.000 3.030 3.030 3.000 3.000
6/22/2007 6/21/2007 3.000 3.000 3.000 3.000 3.000 3.000
6/25/2007 6/22/2007 3.000 3.100 3.000 3.100 3.000 3.070
6/26/2007 6/25/2007 3.100 3.100 3.100 3.110 3.100 3.100
6/27/2007 6/26/2007 3.100 3.020 3.100 3.100 3.000 3.020
6/28/2007 6/27/2007 3.020 3.050 3.050 3.050 3.050 3.050
7/2/2007 6/28/2007 3.050 3.140 3.150 3.150 3.140 3.140
7/3/2007 7/2/2007 3.140 3.100 3.150 3.160 3.100 3.110
7/4/2007 7/3/2007 3.100 3.100 3.100 3.100 3.100 3.100
7/5/2007 7/4/2007 3.100 3.100 3.110 3.110 3.100 3.100
7/6/2007 7/5/2007 3.100 3.100 3.100 3.100 3.100 3.100
7/9/2007 7/6/2007 3.100 3.110 3.100 3.110 3.100 3.110
7/10/2007 7/9/2007 3.110 3.130 3.130 3.130 3.130 3.130
7/13/2007 7/10/2007 3.130 3.200 3.160 3.220 3.160 3.200
7/16/2007 7/13/2007 3.200 3.260 3.200 3.260 3.200 3.240
7/17/2007 7/16/2007 3.260 3.260 3.270 3.270 3.200 3.250
7/18/2007 7/17/2007 3.260 3.200 3.260 3.260 3.200 3.230
7/19/2007 7/18/2007 3.200 3.200 3.200 3.200 3.150 3.200
7/20/2007 7/19/2007 3.200 3.170 3.200 3.200 3.170 3.170
7/23/2007 7/20/2007 3.170 3.170 3.200 3.200 3.170 3.170
7/24/2007 7/23/2007 3.170 3.170 3.170 3.170 3.170 3.170
7/25/2007 7/24/2007 3.170 3.200 3.170 3.200 3.170 3.170
7/26/2007 7/25/2007 3.200 3.200 3.200 3.220 3.200 3.210
7/27/2007 7/26/2007 3.200 3.220 3.200 3.220 3.200 3.200
7/31/2007 7/27/2007 3.220 3.160 3.200 3.200 3.160 3.180
8/1/2007 7/31/2007 3.160 3.050 3.100 3.100 3.050 3.050
8/3/2007 8/1/2007 3.050 3.050 3.070 3.070 3.050 3.050
8/6/2007 8/3/2007 3.050 3.000 3.050 3.050 3.000 3.040
8/7/2007 8/6/2007 3.000 2.980 3.000 3.000 2.980 2.990
8/8/2007 8/7/2007 2.980 3.000 2.980 3.000 2.980 3.000
8/9/2007 8/8/2007 3.000 2.980 2.980 2.980 2.980 2.980
8/10/2007 8/9/2007 2.980 2.980 2.900 2.980 2.900 2.920
8/14/2007 8/10/2007 2.980 2.900 2.980 2.980 2.900 2.910
8/15/2007 8/14/2007 2.900 2.900 2.900 2.900 2.850 2.900
8/16/2007 8/15/2007 2.900 2.600 2.800 2.800 2.600 2.650
8/17/2007 8/16/2007 2.600 2.750 2.750 2.900 2.750 2.770
8/20/2007 8/17/2007 2.750 2.750 2.750 2.800 2.750 2.750
8/21/2007 8/20/2007 2.750 2.750 2.750 2.750 2.730 2.740
8/22/2007 8/21/2007 2.750 2.800 2.760 2.800 2.760 2.790
8/23/2007 8/22/2007 2.800 2.760 2.800 2.800 2.760 2.760
8/24/2007 8/23/2007 2.760 2.760 2.750 2.760 2.730 2.760
8/27/2007 8/24/2007 2.760 2.740 2.730 2.740 2.730 2.740
8/28/2007 8/27/2007 2.740 2.720 2.730 2.730 2.710 2.720
8/31/2007 8/28/2007 2.720 2.750 2.720 2.750 2.720 2.730
9/3/2007 8/31/2007 2.750 2.750 2.750 2.770 2.750 2.750
9/4/2007 9/3/2007 2.750 2.750 2.750 2.750 2.750 2.750
9/5/2007 9/4/2007 2.750 2.700 2.730 2.730 2.700 2.700
9/6/2007 9/5/2007 2.700 2.650 2.700 2.700 2.650 2.650
9/7/2007 9/6/2007 2.650 2.620 2.600 2.620 2.600 2.610
9/10/2007 9/7/2007 2.620 2.600 2.600 2.600 2.580 2.600
9/11/2007 9/10/2007 2.600 2.680 2.500 2.680 2.500 2.610
9/12/2007 9/11/2007 2.680 2.680 2.680 2.680 2.680 2.680
9/17/2007 9/12/2007 2.680 2.670 2.670 2.670 2.670 2.670
9/18/2007 9/17/2007 2.670 2.670 2.670 2.670 2.670 2.670
9/19/2007 9/18/2007 2.670 2.670 2.670 2.670 2.650 2.660
9/20/2007 9/19/2007 2.670 2.660 2.660 2.660 2.660 2.660
9/21/2007 9/20/2007 2.660 2.670 2.670 2.680 2.660 2.670
9/24/2007 9/21/2007 2.670 2.710 2.700 2.710 2.700 2.700
9/25/2007 9/24/2007 2.710 2.750 2.750 2.750 2.750 2.750
9/26/2007 9/25/2007 2.750 2.800 2.800 2.800 2.800 2.800
9/27/2007 9/26/2007 2.800 2.850 2.850 2.850 2.850 2.850
9/28/2007 9/27/2007 2.850 2.900 2.860 2.900 2.850 2.890
10/1/2007 9/28/2007 2.900 2.950 2.900 2.950 2.900 2.940
10/2/2007 10/1/2007 2.950 2.950 2.980 2.980 2.920 2.960
10/3/2007 10/2/2007 2.950 2.850 2.850 2.850 2.850 2.850
10/4/2007 10/3/2007 2.850 2.850 2.850 2.900 2.850 2.880
10/5/2007 10/4/2007 2.850 2.900 2.850 2.900 2.850 2.900
10/9/2007 10/5/2007 2.900 2.950 2.950 2.950 2.950 2.950
10/11/2007 10/9/2007 2.950 2.900 3.000 3.000 2.900 2.910
10/12/2007 10/11/2007 2.900 2.950 2.950 2.950 2.950 2.950
10/15/2007 10/12/2007 2.950 2.950 2.950 2.950 2.950 2.950
10/16/2007 10/15/2007 2.950 2.950 2.950 2.950 2.930 2.940
10/17/2007 10/16/2007 2.950 3.000 2.960 3.000 2.800 2.980
10/22/2007 10/17/2007 3.000 2.940 2.950 2.950 2.940 2.950
10/23/2007 10/22/2007 2.940 2.930 2.940 2.940 2.900 2.920
10/24/2007 10/23/2007 2.930 2.920 2.930 2.930 2.920 2.930
10/25/2007 10/24/2007 2.920 2.900 2.920 2.930 2.900 2.910
10/26/2007 10/25/2007 2.900 2.900 2.900 2.900 2.880 2.890
10/29/2007 10/26/2007 2.900 2.900 2.900 2.900 2.850 2.850
10/30/2007 10/29/2007 2.900 2.850 2.850 2.890 2.850 2.850
10/31/2007 10/30/2007 2.850 2.900 2.900 2.950 2.900 2.910
11/2/2007 10/31/2007 2.900 2.880 2.900 2.950 2.880 2.890
11/5/2007 11/2/2007 2.880 2.880 2.950 2.950 2.880 2.920
11/6/2007 11/5/2007 2.880 2.880 2.880 2.900 2.880 2.880
11/7/2007 11/6/2007 2.880 2.850 2.880 2.880 2.800 2.810
11/8/2007 11/7/2007 2.850 2.750 2.800 2.800 2.750 2.800
11/9/2007 11/8/2007 2.750 2.800 2.800 2.800 2.800 2.800
11/12/2007 11/9/2007 2.800 2.800 2.810 2.810 2.800 2.800
11/13/2007 11/12/2007 2.800 2.800 2.850 2.850 2.800 2.800
11/14/2007 11/13/2007 2.800 2.850 2.860 2.860 2.850 2.860
11/15/2007 11/14/2007 2.850 2.830 2.800 2.830 2.800 2.810
11/16/2007 11/15/2007 2.830 2.850 2.850 2.850 2.850 2.850
11/19/2007 11/16/2007 2.850 2.790 2.800 2.800 2.700 2.740
11/20/2007 11/19/2007 2.790 2.700 2.790 2.800 2.700 2.800
11/21/2007 11/20/2007 2.700 2.700 2.600 2.700 2.600 2.660
11/22/2007 11/21/2007 2.700 2.800 2.750 2.800 2.750 2.760
11/23/2007 11/22/2007 2.800 2.850 2.830 2.850 2.830 2.840
11/26/2007 11/23/2007 2.850 2.850 2.850 2.850 2.850 2.850
11/27/2007 11/26/2007 2.850 2.800 2.800 2.800 2.800 2.800
11/28/2007 11/27/2007 2.800 2.830 2.830 2.830 2.830 2.830
11/29/2007 11/28/2007 2.830 2.850 2.830 2.890 2.830 2.870
11/30/2007 11/29/2007 2.850 2.900 2.850 2.920 2.850 2.870
12/3/2007 11/30/2007 2,900 2,900 2,900 2,900 2,870 2,890
12/4/2007 12/3/2007 2,900 2,890 2,900 2,900 2,890 2,890
12/5/2007 12/4/2007 2,890 2,890 2,910 2,910 2,890 2,910
12/6/2007 12/5/2007 2,890 2,930 2,890 2,930 2,890 2,910
12/7/2007 12/6/2007 2,930 2,950 2,950 2,950 2,950 2,950
12/10/2007 12/7/2007 2,950 2,980 2,950 2,980 2,950 2,950
12/11/2007 12/10/2007 2,980 2,990 2,980 3,000 2,980 2,990
12/12/2007 12/11/2007 2,990 2,990 2,990 2,990 2,990 2,990
12/13/2007 12/12/2007 2,990 2,910 2,950 2,950 2,910 2,940
12/17/2007 12/13/2007 2,910 2,840 2,840 2,840 2,840 2,840
12/18/2007 12/17/2007 2,840 2,820 2,820 2,820 2,820 2,820
12/19/2007 12/18/2007 2,820 2,860 2,850 2,860 2,850 2,850
12/20/2007 12/19/2007 2,860 2,860 2,860 2,860 2,860 2,860
12/21/2007 12/20/2007 2,860 2,870 2,860 2,900 2,860 2,880
12/26/2007 12/21/2007 2,870 2,870 2,870 2,870 2,870 2,870
12/27/2007 12/26/2007 2,870 2,900 2,870 2,900 2,870 2,870
12/28/2007 12/27/2007 2,900 2,880 2,900 2,900 2,880 2,890
1/2/2008 12/28/2007 2.88 2.87 2.87 2.87 2.87 2.87
1/3/2008 1/2/2008 2.87 2.88 2.88 2.89 2.88 2.89
1/4/2008 1/3/2008 2.88 2.88 2.87 2.88 2.87 2.87
1/8/2008 1/4/2008 2.88 2.9 2.88 2.9 2.88 2.89
1/9/2008 1/8/2008 2.9 2.86 2.86 2.86 2.86 2.86
1/10/2008 1/9/2008 2.86 2.86 2.86 2.9 2.85 2.86
1/11/2008 1/10/2008 2.86 2.88 2.86 2.88 2.86 2.88
1/14/2008 1/11/2008 2.88 2.9 2.88 2.9 2.88 2.88
1/15/2008 1/14/2008 2.9 2.82 2.85 2.85 2.82 2.84
1/16/2008 1/15/2008 2.82 2.81 2.8 2.81 2.8 2.8
1/17/2008 1/16/2008 2.81 2.8 2.8 2.8 2.8 2.8
1/18/2008 1/17/2008 2.8 2.8 2.8 2.8 2.8 2.8
1/22/2008 1/18/2008 2.8 2.75 2.75 2.75 2.75 2.75
1/24/2008 1/22/2008 2.75 2.74 2.75 2.75 2.74 2.75
1/25/2008 1/24/2008 2.74 2.75 2.8 2.8 2.75 2.75
1/28/2008 1/25/2008 2.75 2.7 2.7 2.7 2.7 2.7
1/29/2008 1/28/2008 2.7 2.7 2.7 2.7 2.7 2.7
1/31/2008 1/29/2008 2.7 2.75 2.75 2.76 2.75 2.75
2/1/2008 1/31/2008 2.75 2.8 2.76 2.8 2.75 2.76
2/4/2008 2/1/2008 2.8 2.8 2.77 2.81 2.77 2.8
2/5/2008 2/4/2008 2.8 2.75 2.75 2.75 2.75 2.75
2/8/2008 2/5/2008 2.75 2.79 2.77 2.79 2.77 2.78
2/11/2008 2/8/2008 2.79 2.8 2.79 2.81 2.79 2.79
2/12/2008 2/11/2008 2.8 2.87 2.85 2.87 2.85 2.85
2/13/2008 2/12/2008 2.87 2.87 2.87 2.87 2.87 2.87
2/15/2008 2/13/2008 2.87 2.8 2.8 2.8 2.8 2.8
2/20/2008 2/15/2008 2.8 2.82 2.82 2.82 2.82 2.82
2/21/2008 2/20/2008 2.82 2.84 2.84 2.85 2.84 2.84
2/22/2008 2/21/2008 2.84 2.81 2.83 2.83 2.81 2.81
2/25/2008 2/22/2008 2.81 2.82 2.83 2.83 2.81 2.82
2/26/2008 2/25/2008 2.82 2.83 2.82 2.83 2.82 2.82
2/27/2008 2/26/2008 2.83 2.83 2.83 2.84 2.8 2.81
2/28/2008 2/27/2008 2.83 2.82 2.83 2.83 2.82 2.82
2/29/2008 2/28/2008 2.82 2.75 2.8 2.83 2.75 2.76
3/3/2008 2/29/2008 2.75 2.75 2.75 2.75 2.75 2.75
3/4/2008 3/3/2008 2.75 2.8 2.8 2.8 2.8 2.8
3/5/2008 3/4/2008 2.8 2.8 2.8 2.8 2.8 2.8
3/6/2008 3/5/2008 2.8 2.8 2.8 2.8 2.8 2.8
3/7/2008 3/6/2008 2.8 2.8 2.8 2.8 2.8 2.8
3/10/2008 3/7/2008 2.8 2.8 2.78 2.8 2.78 2.79
3/11/2008 3/10/2008 2.8 2.86 2.87 2.89 2.86 2.86
3/12/2008 3/11/2008 2.86 2.95 2.95 2.95 2.95 2.95
3/13/2008 3/12/2008 2.95 2.95 2.95 2.95 2.95 2.95
3/14/2008 3/13/2008 2.95 2.94 2.94 2.94 2.94 2.94
3/17/2008 3/14/2008 2.94 2.92 2.92 2.92 2.92 2.92
3/18/2008 3/17/2008 2.92 2.95 2.94 2.95 2.94 2.95
3/24/2008 3/18/2008 2.95 2.95 2.95 2.95 2.95 2.95
3/25/2008 3/24/2008 2.95 2.92 2.94 2.95 2.92 2.92
3/26/2008 3/25/2008 2.92 2.9 2.92 2.92 2.9 2.9
3/27/2008 3/26/2008 2.9 2.9 2.9 2.9 2.9 2.9
3/28/2008 3/27/2008 2.9 2.85 2.85 2.85 2.85 2.85
3/31/2008 3/28/2008 2.85 2.85 2.85 2.85 2.85 2.85
4/1/2008 3/31/2008 2.85 2.87 2.85 2.87 2.85 2.86
4/3/2008 4/1/2008 2.87 2.95 2.95 2.95 2.94 2.95
4/4/2008 4/3/2008 2.95 2.95 2.95 2.95 2.95 2.95
4/7/2008 4/4/2008 2.95 2.95 2.95 2.95 2.95 2.95
4/8/2008 4/7/2008 2.95 2.91 2.95 2.95 2.85 2.92
4/9/2008 4/8/2008 2.91 2.9 2.95 2.95 2.88 2.9
4/10/2008 4/9/2008 2.9 2.89 2.9 2.9 2.89 2.9
4/11/2008 4/10/2008 2.89 2.9 2.85 2.9 2.85 2.9
4/14/2008 4/11/2008 2.9 2.91 2.91 2.91 2.91 2.91
4/15/2008 4/14/2008 2.91 2.9 2.9 2.9 2.9 2.9
4/16/2008 4/15/2008 2.9 2.97 2.92 2.97 2.92 2.95
4/17/2008 4/16/2008 2.97 2.97 2.97 2.97 2.97 2.97
4/18/2008 4/17/2008 2.97 3.03 2.98 3.03 2.98 3
4/21/2008 4/18/2008 3.03 3.03 3.03 3.03 3.03 3.03
4/22/2008 4/21/2008 3.03 3.03 3.03 3.03 3.03 3.03
4/23/2008 4/22/2008 3.03 3.05 3.03 3.05 3.03 3.03
4/24/2008 4/23/2008 3.05 3.03 3.05 3.05 3.03 3.04
4/24/2008 4/23/2008 3.05 3.05 3.05 3.05 3.03 3.04
4/25/2008 4/24/2008 3.03 3.03 3.03 3.03 3.03 3.03
4/28/2008 4/25/2008 3.03 3.03 3.03 3.03 3.03 3.03
4/29/2008 4/28/2008 3.03 3.01 3.03 3.03 3.01 3.02
4/30/2008 4/29/2008 3.01 3 3.02 3.03 3 3
5/5/2008 4/30/2008 3 2.97 2.96 2.97 2.96 2.97
5/6/2008 5/5/2008 2.97 2.98 2.99 3 2.98 3
5/7/2008 5/6/2008 2.98 3 3 3.03 3 3.03
5/8/2008 5/7/2008 3 3.05 3.01 3.05 3.01 3.05
5/9/2008 5/8/2008 3.05 3.03 3.03 3.03 3.03 3.03
5/12/2008 5/9/2008 3.03 3.03 3.03 3.03 3.03 3.03
5/13/2008 5/12/2008 3.03 3.03 3.03 3.03 3.03 3.03
5/14/2008 5/13/2008 3.03 3.07 3.07 3.07 3.07 3.07
5/19/2008 5/14/2008 3.07 3.07 3.07 3.07 3.05 3.06
5/20/2008 5/19/2008 3.07 3.07 3.07 3.07 3.07 3.07
5/21/2008 5/20/2008 3.07 3.07 3.07 3.07 3.07 3.07
5/23/2008 5/21/2008 3.07 3.05 3.05 3.05 3 3.05
5/26/2008 5/23/2008 3.05 3.05 3.05 3.05 3.05 3.05
5/27/2008 5/26/2008 3.05 3.05 3.05 3.06 3.05 3.05
5/28/2008 5/27/2008 3.05 3.07 3.07 3.08 3.07 3.07
5/29/2008 5/28/2008 3.07 3.11 3.07 3.11 3.07 3.09
5/30/2008 5/29/2008 3.11 3.15 3.13 3.15 3.13 3.15
6/2/2008 5/30/2008 3.15 3.2 3.15 3.2 3.15 3.2
6/3/2008 6/2/2008 3.2 3.2 3.2 3.25 3.2 3.2
6/4/2008 6/3/2008 3.2 3.14 3.16 3.16 3.14 3.14
6/5/2008 6/4/2008 3.14 3.14 3.14 3.14 3.14 3.14
6/6/2008 6/5/2008 3.14 3.14 3.14 3.14 3.14 3.14
6/9/2008 6/6/2008 3.14 3.19 3.17 3.19 3.17 3.19
6/10/2008 6/9/2008 3.19 3.19 3.19 3.19 3.15 3.19
6/11/2008 6/10/2008 3.19 3.2 3.15 3.2 3.15 3.2
6/12/2008 6/11/2008 3.2 3.15 3.18 3.18 3.15 3.15
6/13/2008 6/12/2008 3.15 3.12 3.15 3.15 3.08 3.1
6/16/2008 6/13/2008 3.12 3.06 3.12 3.12 3.06 3.06
6/17/2008 6/16/2008 3.06 3.11 3.11 3.11 3.11 3.11
6/18/2008 6/17/2008 3.11 3.1 3.11 3.12 3.08 3.1
6/19/2008 6/18/2008 3.1 3.1 3.1 3.1 3.1 3.1
6/20/2008 6/19/2008 3.1 3.1 3.12 3.12 3.1 3.1
6/23/2008 6/20/2008 3.1 3.14 3.1 3.14 3.1 3.1
6/24/2008 6/23/2008 3.14 3.12 3.14 3.14 3.1 3.11
6/25/2008 6/24/2008 3.12 3.08 3.12 3.12 3.08 3.09
6/26/2008 6/25/2008 3.08 3 3.06 3.06 3 3.02
6/27/2008 6/26/2008 3 2.9 3 3 2.9 2.97
6/30/2008 6/27/2008 2.9 2.85 2.9 2.9 2.85 2.86
7/1/2008 6/30/2008 2.85 2.84 2.9 2.9 2.84 2.86
7/2/2008 7/1/2008 2.84 2.7 2.81 2.81 2.7 2.74
7/3/2008 7/2/2008 2.7 2.6 2.7 2.7 2.6 2.63
7/4/2008 7/3/2008 2.6 2.65 2.6 2.65 2.6 2.6
7/7/2008 7/4/2008 2.65 2.7 2.65 2.7 2.65 2.66
7/9/2008 7/7/2008 2.7 2.85 2.8 2.85 2.8 2.81
7/10/2008 7/9/2008 2.85 2.85 2.85 2.85 2.85 2.85
7/11/2008 7/10/2008 2.85 2.75 2.85 2.85 2.75 2.75
7/14/2008 7/11/2008 2.75 2.8 2.75 2.87 2.75 2.81
7/15/2008 7/14/2008 2.8 2.78 2.78 2.78 2.78 2.78
7/17/2008 7/15/2008 2.78 2.77 2.77 2.77 2.77 2.77
7/18/2008 7/17/2008 2.77 2.77 2.78 2.78 2.77 2.77
7/21/2008 7/18/2008 2.77 2.77 2.65 2.77 2.65 2.74
7/22/2008 7/21/2008 2.77 2.7 2.7 2.7 2.7 2.7
7/24/2008 7/22/2008 2.7 2.7 2.75 2.75 2.7 2.75
7/30/2008 7/24/2008 2.7 2.7 2.7 2.7 2.7 2.7
7/31/2008 7/30/2008 2.7 2.7 2.7 2.75 2.7 2.7
8/1/2008 7/31/2008 2.7 2.7 2.75 2.75 2.7 2.7
8/4/2008 8/1/2008 2.7 2.7 2.7 2.7 2.7 2.7
8/5/2008 8/4/2008 2.7 2.7 2.7 2.7 2.7 2.7
8/6/2008 8/5/2008 2.7 2.7 2.7 2.7 2.7 2.7
8/7/2008 8/6/2008 2.7 2.7 2.74 2.74 2.7 2.73
8/12/2008 8/7/2008 2.7 2.6 2.7 2.7 2.6 2.65
8/13/2008 8/12/2008 2.6 2.6 2.65 2.65 2.6 2.6
8/14/2008 8/13/2008 2.6 2.5 2.5 2.5 2.5 2.5
8/15/2008 8/14/2008 2.5 2.4 2.5 2.5 2.4 2.45
8/18/2008 8/15/2008 2.4 2.39 2.4 2.4 2.39 2.39
8/20/2008 8/18/2008 2.39 2.35 2.4 2.4 2.35 2.38
8/22/2008 8/20/2008 2.35 2.35 2.35 2.35 2.35 2.35
8/25/2008 8/22/2008 2.35 2.35 2.35 2.35 2.35 2.35
8/26/2008 8/25/2008 2.35 2.3 2.33 2.33 2.28 2.29
8/27/2008 8/26/2008 2.3 2.3 2.3 2.3 2.3 2.3
8/28/2008 8/27/2008 2.3 2.35 2.32 2.45 2.32 2.39
8/29/2008 8/28/2008 2.35 2.4 2.35 2.4 2.33 2.36
9/1/2008 8/29/2008 2.4 2.49 2.43 2.49 2.43 2.45
9/2/2008 9/1/2008 2.49 2.55 2.49 2.55 2.49 2.52
 9/4/2008 9/2/2008 2.55 2.45 2.45 2.45 2.45 2.45
9/9/2008 9/4/2008 2.45 2.45 2.3 2.45 2.3 2.38
9/10/2008 9/9/2008 2.45 2.4 2.44 2.44 2.4 2.42
9/12/2008 9/10/2008 2.4 2.4 2.4 2.4 2.4 2.4
9/16/2008 9/12/2008 2.4 2.25 2.31 2.31 2.25 2.3
9/17/2008 9/16/2008 2.25 2.3 2.3 2.3 2.3 2.3
9/18/2008 9/17/2008 2.3 2 2 2 2 2
9/19/2008 9/18/2008 2 2.15 2.1 2.2 2.1 2.17
9/22/2008 9/19/2008 2.15 2.17 2.17 2.17 2.17 2.17
9/23/2008 9/22/2008 2.17 2.17 2.17 2.17 2.17 2.17
9/25/2008 9/23/2008 2.17 2.2 2.2 2.2 2.2 2.2
9/26/2008 9/25/2008 2.2 2.23 2.2 2.25 2.2 2.22
9/29/2008 9/26/2008 2.23 2.15 2.15 2.15 2.1 2.15
9/30/2008 9/29/2008 2.15 2.12 2.27 2.27 2.08 2.14
10/1/2008 9/30/2008 2.12 2.12 2.12 2.12 2.08 2.11
10/2/2008 10/1/2008 2.12 2.1 2.1 2.1 2.1 2.1
10/3/2008 10/2/2008 2.1 2.1 2.1 2.1 2.1 2.1
10/6/2008 10/3/2008 2.1 2 2.02 2.02 2 2.01
10/7/2008 10/6/2008 2 2 2.05 2.1 2 2.02
10/9/2008 10/7/2008 2 2 2 2.01 1.95 2
10/10/2008 10/9/2008 2 1.94 1.95 1.95 1.94 1.95
10/13/2008 10/10/2008 1.94 2.2 2 2.2 2 2.12
10/14/2008 10/13/2008 2.2 2.05 2.2 2.2 2.05 2.12
10/17/2008 10/14/2008 2.05 2.05 2.08 2.08 2.05 2.05
10/20/2008 10/17/2008 2.05 2.05 2.05 2.05 2.05 2.05
10/22/2008 10/20/2008 2.05 1.9 1.85 1.9 1.8 1.85
10/23/2008 10/22/2008 1.9 1.8 1.8 1.8 1.8 1.8
10/24/2008 10/23/2008 1.8 1.7 1.7 1.7 1.7 1.7
10/27/2008 10/24/2008 1.7 1.62 1.69 1.69 1.6 1.67
10/28/2008 10/27/2008 1.62 1.58 1.67 1.67 1.58 1.62
10/29/2008 10/28/2008 1.58 1.6 1.67 1.7 1.6 1.65
10/30/2008 10/29/2008 1.6 1.62 1.6 1.62 1.6 1.62
10/31/2008 10/30/2008 1.62 1.6 1.6 1.6 1.59 1.6
11/3/2008 10/31/2008 1.6 1.68 1.62 1.68 1.62 1.68
11/4/2008 11/3/2008 1.68 1.75 1.73 1.8 1.73 1.74
11/5/2008 11/4/2008 1.75 1.8 1.75 1.8 1.75 1.75
11/6/2008 11/5/2008 1.8 1.75 1.78 1.78 1.75 1.76
11/7/2008 11/6/2008 1.75 1.75 1.75 1.75 1.75 1.75
11/10/2008 11/7/2008 1.75 1.75 1.74 1.75 1.74 1.75
11/11/2008 11/10/2008 1.75 1.74 1.73 1.74 1.73 1.73
11/12/2008 11/11/2008 1.74 1.69 1.74 1.74 1.69 1.71
11/14/2008 11/12/2008 1.69 1.63 1.63 1.63 1.63 1.63
11/17/2008 11/14/2008 1.63 1.6 1.6 1.6 1.6 1.6
11/18/2008 11/17/2008 1.6 1.6 1.6 1.6 1.6 1.6
11/19/2008 11/18/2008 1.6 1.6 1.6 1.6 1.6 1.6
11/20/2008 11/18/2008 1.6 1.6 1.6 1.6 1.6 1.6
11/21/2008 11/18/2008 1.6 1.6 1.6 1.6 1.6 1.6
11/25/2008 11/19/2008 1.6 1.6 1.6 1.6 1.6 1.6
11/26/2008 11/25/2008 1.6 1.5 1.55 1.55 1.5 1.51
11/27/2008 11/26/2008 1.5 1.5 1.5 1.5 1.5 1.5
11/28/2008 11/27/2008 1.5 1.55 1.55 1.55 1.55 1.55
12/2/2008 11/28/2008 1.55 1.55 1.55 1.55 1.55 1.55
12/3/2008 12/2/2008 1.55 1.5 1.52 1.52 1.5 1.5
12/9/2008 12/3/2008 1.5 1.5 1.5 1.5 1.5 1.5
12/10/2008 12/9/2008 1.5 1.5 1.5 1.5 1.5 1.5
12/11/2008 12/10/2008 1.5 1.45 1.45 1.47 1.45 1.45
12/12/2008 12/11/2008 1.45 1.5 1.5 1.5 1.5 1.5
12/16/2008 12/12/2008 1.5 1.45 1.45 1.45 1.45 1.45
12/17/2008 12/16/2008 1.45 1.5 1.5 1.5 1.5 1.5
12/18/2008 12/17/2008 1.5 1.48 1.48 1.48 1.48 1.48
12/19/2008 12/18/2008 1.48 1.47 1.48 1.48 1.47 1.47
12/22/2008 12/19/2008 1.47 1.45 1.47 1.47 1.45 1.46
12/24/2008 12/22/2008 1.45 1.4 1.4 1.4 1.4 1.4
12/25/2008 12/22/2008 1.45 1.4 1.4 1.4 1.4 1.4
12/26/2008 12/22/2008 1.45 1.4 1.4 1.4 1.4 1.4
12/30/2008 12/24/2008 1.4 1.45 1.45 1.45 1.45 1.45
12/31/2008 12/30/2008 1.45 1.43 1.45 1.45 1.43 1.45
1/1/2009 12/30/2008 1.45 1.43 1.45 1.45 1.43 1.45
1/2/2009 12/30/2008 1.45 1.43 1.45 1.45 1.43 1.45
1/5/2009 12/31/2008 1.43 1.39 1.43 1.43 1.39 1.4
1/6/2009 1/5/2009 1.39 1.37 1.38 1.38 1.37 1.37
1/7/2009 1/6/2009 1.37 1.37 1.37 1.37 1.37 1.37
1/8/2009 1/7/2009 1.37 1.34 1.35 1.35 1.34 1.35
1/9/2009 1/8/2009 1.34 1.34 1.34 1.34 1.34 1.34
1/9/2009 1/8/2009 1.34 1.34 1.34 1.34 1.34 1.34
1/10/2009 1/8/2009 1.34 1.31 1.34 1.34 1.31 1.32
1/12/2009 1/9/2009 1.31 1.29 1.3 1.3 1.29 1.3
1/13/2009 1/12/2009 1.29 1.31 1.31 1.31 1.31 1.31
1/16/2009 1/13/2009 1.31 1.4 1.36 1.4 1.36 1.39
1/19/2009 1/16/2009 1.4 1.41 1.41 1.41 1.41 1.41
1/20/2009 1/19/2009 1.41 1.42 1.42 1.42 1.42 1.42
1/21/2009 1/20/2009 1.42 1.45 1.43 1.45 1.42 1.43
1/23/2009 1/21/2009 1.45 1.51 1.47 1.52 1.46 1.46
1/26/2009 1/23/2009 1.51 1.61 1.58 1.61 1.58 1.59
1/27/2009 1/26/2009 1.61 1.6 1.6 1.6 1.6 1.6
1/28/2009 1/27/2009 1.6 1.61 1.6 1.61 1.6 1.6
1/29/2009 1/28/2009 1.61 1.6 1.61 1.62 1.6 1.61
1/30/2009 1/29/2009 1.6 1.6 1.61 1.61 1.6 1.6
2/2/2009 1/30/2009 1.6 1.6 1.6 1.6 1.6 1.6
2/3/2009 2/2/2009 1.6 1.6 1.6 1.6 1.6 1.6
 2/5/2009 2/3/2009 1.6 1.6 1.6 1.6 1.6 1.6
2/6/2009 2/5/2009 1.6 1.6 1.59 1.6 1.59 1.6
2/9/2009 2/6/2009 1.6 1.6 1.6 1.6 1.6 1.6
2/10/2009 2/9/2009 1.6 1.6 1.6 1.6 1.6 1.6
2/13/2009 2/10/2009 1.6 1.6 1.6 1.6 1.6 1.6
2/16/2009 2/13/2009 1.6 1.65 1.65 1.65 1.65 1.65
2/17/2009 2/16/2009 1.65 1.55 1.6 1.6 1.55 1.58
2/18/2009 2/17/2009 1.55 1.55 1.55 1.55 1.55 1.55
2/19/2009 2/18/2009 1.55 1.55 1.55 1.55 1.55 1.55
2/20/2009 2/19/2009 1.55 1.55 1.55 1.55 1.55 1.55
2/23/2009 2/20/2009 1.55 1.55 1.55 1.55 1.55 1.55
2/24/2009 2/23/2009 1.55 1.55 1.55 1.55 1.55 1.55
2/27/2009 2/24/2009 1.55 1.51 1.5 1.51 1.48 1.49
3/2/2009 2/27/2009 1.51 1.46 1.5 1.5 1.46 1.46
3/3/2009 3/2/2009 1.46 1.46 1.46 1.46 1.45 1.46
3/4/2009 3/3/2009 1.46 1.43 1.45 1.45 1.43 1.43
3/5/2009 3/4/2009 1.43 1.42 1.42 1.42 1.42 1.42
3/6/2009 3/5/2009 1.42 1.35 1.4 1.4 1.35 1.39
3/12/2009 3/6/2009 1.35 1.4 1.4 1.4 1.4 1.4
3/13/2009 3/12/2009 1.4 1.4 1.4 1.4 1.4 1.4
3/16/2009 3/13/2009 1.4 1.45 1.45 1.45 1.45 1.45
3/17/2009 3/16/2009 1.45 1.45 1.41 1.45 1.41 1.43
3/18/2009 3/17/2009 1.45 1.47 1.45 1.5 1.45 1.45
3/19/2009 3/18/2009 1.47 1.55 1.55 1.55 1.55 1.55
3/20/2009 3/19/2009 1.55 1.47 1.5 1.5 1.47 1.5
3/23/2009 3/20/2009 1.47 1.47 1.47 1.47 1.47 1.47
3/24/2009 3/23/2009 1.47 1.46 1.45 1.46 1.45 1.45
3/25/2009 3/24/2009 1.46 1.5 1.5 1.6 1.5 1.53
3/26/2009 3/25/2009 1.5 1.53 1.5 1.61 1.5 1.52
3/27/2009 3/26/2009 1.53 1.49 1.49 1.52 1.48 1.5
3/30/2009 3/27/2009 1.49 1.5 1.5 1.5 1.5 1.5
3/31/2009 3/30/2009 1.5 1.55 1.52 1.57 1.52 1.54
4/1/2009 3/31/2009 1.55 1.61 1.6 1.62 1.6 1.62
4/2/2009 4/1/2009 1.61 1.65 1.65 1.67 1.65 1.66
4/3/2009 4/2/2009 1.65 1.65 1.65 1.68 1.65 1.65
4/6/2009 4/3/2009 1.65 1.67 1.67 1.67 1.67 1.67
4/7/2009 4/6/2009 1.67 1.6 1.65 1.65 1.6 1.6
4/8/2009 4/7/2009 1.6 1.55 1.55 1.55 1.55 1.55
4/13/2009 4/8/2009 1.55 1.57 1.55 1.57 1.55 1.56
4/14/2009 4/13/2009 1.57 1.6 1.55 1.6 1.55 1.59
4/15/2009 4/14/2009 1.6 1.6 1.6 1.6 1.6 1.6
4/16/2009 4/15/2009 1.6 1.55 1.6 1.6 1.55 1.56
4/17/2009 4/16/2009 1.55 1.55 1.55 1.55 1.55 1.55
4/20/2009 4/17/2009 1.55 1.49 1.5 1.5 1.45 1.47
4/22/2009 4/20/2009 1.49 1.5 1.5 1.5 1.5 1.5
4/24/2009 4/22/2009 1.5 1.55 1.51 1.55 1.51 1.53
4/25/2009 4/22/2009 1.5 1.55 1.51 1.55 1.51 1.53
4/27/2009 4/24/2009 1.55 1.53 1.53 1.53 1.53 1.53
4/28/2009 4/27/2009 1.53 1.57 1.55 1.57 1.55 1.55
4/29/2009 4/28/2009 1.57 1.59 1.57 1.59 1.57 1.59
5/4/2009 4/29/2009 1.59 1.62 1.61 1.62 1.6 1.6
5/5/2009 5/4/2009 1.62 1.63 1.63 1.63 1.63 1.63
5/6/2009 5/5/2009 1.63 1.63 1.63 1.64 1.63 1.63
5/7/2009 5/6/2009 1.63 1.63 1.63 1.63 1.63 1.63
5/8/2009 5/7/2009 1.63 1.63 1.61 1.63 1.61 1.62
5/11/2009 5/8/2009 1.63 1.63 1.65 1.65 1.63 1.63
5/12/2009 5/11/2009 1.63 1.61 1.63 1.64 1.61 1.62
5/13/2009 5/12/2009 1.61 1.61 1.61 1.61 1.61 1.61
5/14/2009 5/13/2009 1.61 1.61 1.61 1.61 1.61 1.61
5/18/2009 5/14/2009 1.61 1.61 1.61 1.61 1.61 1.61
5/19/2009 5/18/2009 1.61 1.58 1.61 1.61 1.58 1.59
5/20/2009 5/19/2009 1.58 1.57 1.56 1.57 1.56 1.56
5/21/2009 5/20/2009 1.57 1.55 1.57 1.57 1.55 1.56
5/22/2009 5/21/2009 1.55 1.54 1.57 1.57 1.54 1.56
5/25/2009 5/22/2009 1.54 1.63 1.63 1.63 1.63 1.63
5/26/2009 5/25/2009 1.63 1.65 1.63 1.65 1.63 1.63
5/27/2009 5/26/2009 1.65 1.65 1.65 1.65 1.64 1.65
5/28/2009 5/27/2009 1.65 1.63 1.63 1.63 1.63 1.63
5/29/2009 5/28/2009 1.63 1.61 1.6 1.62 1.6 1.61
6/1/2009 5/29/2009 1.61 1.61 1.63 1.63 1.61 1.61
6/2/2009 6/1/2009 1.61 1.64 1.61 1.67 1.61 1.64
6/3/2009 6/2/2009 1.64 1.66 1.68 1.68 1.66 1.67
6/4/2009 6/3/2009 1.66 1.65 1.66 1.66 1.65 1.66
6/5/2009 6/4/2009 1.65 1.64 1.65 1.65 1.64 1.65
6/8/2009 6/5/2009 1.64 1.64 1.62 1.64 1.62 1.63
6/9/2009 6/8/2009 1.64 1.64 1.64 1.64 1.64 1.64
6/10/2009 6/9/2009 1.64 1.66 1.66 1.66 1.66 1.66
6/11/2009 6/10/2009 1.66 1.62 1.62 1.62 1.62 1.62
6/12/2009 6/11/2009 1.62 1.62 1.62 1.62 1.62 1.62
6/15/2009 6/12/2009 1.62 1.61 1.62 1.62 1.58 1.6
6/16/2009 6/15/2009 1.61 1.61 1.61 1.61 1.61 1.61
6/17/2009 6/16/2009 1.61 1.61 1.61 1.61 1.55 1.6
6/18/2009 6/17/2009 1.61 1.6 1.61 1.61 1.6 1.61
6/19/2009 6/18/2009 1.6 1.59 1.6 1.6 1.59 1.59
6/22/2009 6/19/2009 1.59 1.55 1.55 1.55 1.55 1.55
6/23/2009 6/22/2009 1.55 1.6 1.55 1.6 1.55 1.55
6/24/2009 6/23/2009 1.6 1.6 1.6 1.6 1.6 1.6
6/25/2009 6/24/2009 1.6 1.63 1.61 1.63 1.61 1.62
6/30/2009 6/25/2009 1.63 1.63 1.63 1.63 1.63 1.63
7/1/2009 6/30/2009 1.63 1.63 1.63 1.63 1.63 1.63
 7/2/2009 7/1/2009 1.63 1.63 1.6 1.63 1.6 1.63
7/3/2009 7/2/2009 1.63 1.63 1.63 1.63 1.63 1.63
7/6/2009 7/3/2009 1.63 1.62 1.62 1.62 1.61 1.61
7/7/2009 7/6/2009 1.62 1.62 1.62 1.62 1.62 1.62
7/8/2009 7/7/2009 1.62 1.6 1.6 1.6 1.6 1.6
7/9/2009 7/8/2009 1.6 1.6 1.6 1.6 1.6 1.6
7/14/2009 7/9/2009 1.6 1.62 1.61 1.62 1.61 1.61
7/15/2009 7/14/2009 1.62 1.62 1.62 1.62 1.62 1.62
7/16/2009 7/15/2009 1.62 1.61 1.61 1.62 1.61 1.61
7/17/2009 7/16/2009 1.61 1.58 1.58 1.58 1.58 1.58
7/20/2009 7/17/2009 1.58 1.6 1.6 1.6 1.6 1.6
7/21/2009 7/20/2009 1.6 1.6 1.6 1.6 1.6 1.6
7/22/2009 7/21/2009 1.6 1.58 1.6 1.6 1.58 1.58
7/23/2009 7/22/2009 1.58 1.58 1.58 1.6 1.58 1.58
7/24/2009 7/23/2009 1.58 1.56 1.56 1.6 1.56 1.56
7/30/2009 7/24/2009 1.56 1.65 1.57 1.67 1.57 1.6
7/31/2009 7/30/2009 1.65 1.75 1.67 1.78 1.67 1.68
8/3/2009 7/31/2009 1.75 1.85 1.82 1.85 1.82 1.83
8/4/2009 8/3/2009 1.85 1.93 1.85 2 1.85 1.92
8/5/2009 8/4/2009 1.93 1.87 1.86 1.87 1.86 1.86
8/6/2009 8/5/2009 1.87 1.87 1.87 1.87 1.86 1.87
8/7/2009 8/6/2009 1.87 1.89 1.83 1.92 1.83 1.87
8/10/2009 8/7/2009 1.89 1.87 1.87 1.87 1.87 1.87
8/11/2009 8/10/2009 1.87 1.87 1.87 1.87 1.85 1.86
8/12/2009 8/11/2009 1.87 1.9 1.87 1.9 1.87 1.9
8/13/2009 8/12/2009 1.9 1.9 1.91 1.92 1.9 1.91
8/13/2009 8/12/2009 1.9 1.9 1.91 1.92 1.9 1.91
8/14/2009 8/13/2009 1.9 1.9 1.9 1.9 1.9 1.9
8/17/2009 8/14/2009 1.9 1.88 1.87 1.88 1.87 1.88
8/18/2009 8/17/2009 1.88 1.86 1.88 1.88 1.86 1.87
8/19/2009 8/18/2009 1.86 1.88 1.86 1.9 1.86 1.88
8/20/2009 8/19/2009 1.88 1.91 1.88 1.91 1.88 1.9
8/20/2009 8/19/2009 1.88 1.91 1.88 1.91 1.88 1.9
8/21/2009 8/20/2009 1.91 1.95 1.92 1.95 1.92 1.94
8/22/2009 8/20/2009 1.91 1.95 1.92 1.95 1.92 1.94
8/24/2009 8/21/2009 1.95 2.01 1.96 2.05 1.96 2
8/25/2009 8/24/2009 2.01 2.11 2.06 2.15 2.06 2.12
8/26/2009 8/25/2009 2.11 2.11 2.12 2.12 2.11 2.11
8/27/2009 8/26/2009 2.11 2.07 2.11 2.11 2.07 2.07
8/28/2009 8/27/2009 2.07 2.06 2.07 2.07 2.06 2.07
8/31/2009 8/28/2009 2.06 2.02 2.06 2.06 2.02 2.03
9/1/2009 8/31/2009 2.02 1.98 2.02 2.02 1.98 2.01
9/2/2009 9/1/2009 1.98 2.02 2 2.02 1.99 2
9/3/2009 9/2/2009 2.02 2.04 2.02 2.04 2.02 2.02
9/4/2009 9/3/2009 2.04 2.05 2.04 2.06 2.04 2.04
 9/8/2009 9/4/2009 2.05 2.14 2.08 2.15 2.08 2.13
9/9/2009 9/8/2009 2.14 2.14 2.17 2.17 2.14 2.16
9/10/2009 9/9/2009 2.14 2.15 2.14 2.15 2.14 2.15
9/11/2009 9/10/2009 2.15 2.2 2.2 2.2 2.19 2.2
9/14/2009 9/11/2009 2.2 2.25 2.23 2.25 2.23 2.24
9/14/2009 9/11/2009 2.2 2.25 2.23 2.25 2.23 2.24
9/15/2009 9/14/2009 2.25 2.22 2.25 2.25 2.22 2.23
9/16/2009 9/15/2009 2.22 2.24 2.24 2.24 2.24 2.24
9/17/2009 9/16/2009 2.24 2.3 2.25 2.3 2.25 2.27
9/18/2009 9/17/2009 2.3 2.29 2.3 2.3 2.29 2.3
9/21/2009 9/18/2009 2.29 2.25 2.29 2.29 2.25 2.28
9/22/2009 9/21/2009 2.25 2.28 2.25 2.3 2.28 2.29
9/23/2009 9/22/2009 2.28 2.26 2.25 2.26 2.23 2.24
9/24/2009 9/23/2009 2.26 2.23 2.24 2.25 2.23 2.24
9/25/2009 9/24/2009 2.23 2.26 2.24 2.28 2.26 2.28
9/28/2009 9/25/2009 2.26 2.26 2.26 2.26 2.25 2.25
9/29/2009 9/28/2009 2.26 2.26 2.26 2.26 2.26 2.26
9/30/2009 9/29/2009 2.26 2.15 2.25 2.25 2.15 2.17
10/1/2009 9/30/2009 2.15 2.13 2.15 2.15 2.12 2.13
10/2/2009 10/1/2009 2.13 2.11 2.11 2.11 2.09 2.1
10/5/2009 10/2/2009 2.11 2.11 2.11 2.11 2.1 2.11
10/6/2009 10/5/2009 2.11 2.06 2.15 2.15 2.06 2.09
10/7/2009 10/6/2009 2.06 2.14 2.11 2.14 2.11 2.12
10/9/2009 10/7/2009 2.14 2.25 2.15 2.25 2.14 2.21
10/12/2009 10/9/2009 2.25 2.25 2.25 2.25 2.25 2.25
10/13/2009 10/12/2009 2.25 2.21 2.25 2.25 2.17 2.23
10/14/2009 10/13/2009 2.21 2.2 2.21 2.21 2.2 2.2
10/15/2009 10/14/2009 2.2 2.2 2.2 2.2 2.2 2.2
10/16/2009 10/15/2009 2.2 2.2 2.2 2.2 2.2 2.2
10/19/2009 10/16/2009 2.2 2.3 2.22 2.32 2.22 2.3
10/20/2009 10/19/2009 2.3 2.28 2.35 2.36 2.28 2.32
10/21/2009 10/20/2009 2.28 2.28 2.28 2.3 2.27 2.3
10/22/2009 10/21/2009 2.28 2.3 2.28 2.35 2.28 2.29
10/23/2009 10/22/2009 2.3 2.3 2.32 2.32 2.28 2.3
10/26/2009 10/23/2009 2.3 2.3 2.3 2.31 2.3 2.3
10/27/2009 10/26/2009 2.3 2.29 2.3 2.3 2.29 2.3
10/28/2009 10/27/2009 2.29 2.16 2.25 2.25 2.15 2.2
10/29/2009 10/28/2009 2.16 2.28 2.2 2.28 2.2 2.25
10/30/2009 10/29/2009 2.28 2.15 2.28 2.28 2.15 2.18
11/2/2009 10/30/2009 2.15 2.27 2.25 2.35 2.25 2.29
11/3/2009 11/2/2009 2.27 2.25 2.25 2.27 2.25 2.25
11/4/2009 11/3/2009 2.25 2.29 2.26 2.29 2.26 2.26
11/5/2009 11/4/2009 2.29 2.25 2.29 2.3 2.25 2.27
11/6/2009 11/5/2009 2.25 2.24 2.24 2.24 2.24 2.24
11/9/2009 11/6/2009 2.24 2.2 2.24 2.24 2.2 2.23
11/10/2009 11/9/2009 2.2 2.2 2.21 2.21 2.2 2.2
11/11/2009 11/10/2009 2.2 2.19 2.2 2.2 2.19 2.19
11/12/2009 11/11/2009 2.19 2.18 2.19 2.19 2.18 2.18
11/16/2009 11/12/2009 2.18 2.24 2.19 2.3 2.19 2.24
11/17/2009 11/16/2009 2.24 2.26 2.28 2.29 2.26 2.27
11/18/2009 11/17/2009 2.26 2.24 2.26 2.26 2.24 2.25
11/19/2009 11/18/2009 2.24 2.24 2.24 2.24 2.24 2.24
11/20/2009 11/19/2009 2.24 2.22 2.22 2.22 2.22 2.22
11/23/2009 11/20/2009 2.22 2.27 2.22 2.27 2.22 2.27
11/24/2009 11/23/2009 2.27 2.27 2.28 2.28 2.27 2.27
11/25/2009 11/24/2009 2.27 2.35 2.27 2.35 2.27 2.3
11/26/2009 11/25/2009 2.35 2.35 2.35 2.36 2.35 2.36
11/27/2009 11/26/2009 2.35 2.37 2.35 2.37 2.35 2.36
11/30/2009 11/27/2009 2.37 2.37 2.35 2.37 2.35 2.37
12/1/2009 11/30/2009 2.37 2.45 2.39 2.45 2.39 2.43
12/2/2009 12/1/2009 2.45 2.47 2.45 2.52 2.45 2.46
12/3/2009 12/2/2009 2.47 2.48 2.5 2.5 2.46 2.48
12/4/2009 12/3/2009 2.48 2.53 2.5 2.53 2.5 2.51
12/7/2009 12/4/2009 2.53 2.55 2.55 2.56 2.53 2.56
12/9/2009 12/7/2009 2.55 2.55 2.55 2.55 2.53 2.55
12/10/2009 12/9/2009 2.55 2.55 2.55 2.55 2.5 2.53
12/11/2009 12/10/2009 2.55 2.6 2.57 2.62 2.57 2.59
12/15/2009 12/14/2009 2.65 2.7 2.65 2.7 2.65 2.66
12/16/2009 12/15/2009 2.7 2.7 2.72 2.72 2.66 2.7
12/17/2009 12/16/2009 2.7 2.7 2.7 2.71 2.7 2.7
12/18/2009 12/17/2009 2.7 2.7 2.66 2.7 2.66 2.7
12/21/2009 12/18/2009 2.7 2.7 2.67 2.7 2.65 2.69
12/22/2009 12/21/2009 2.7 2.63 2.69 2.69 2.63 2.67
12/23/2009 12/22/2009 2.63 2.6 2.65 2.65 2.6 2.62
12/24/2009 12/23/2009 2.6 2.6 2.7 2.7 2.6 2.61
12/28/2009 12/24/2009 2.6 2.59 2.62 2.62 2.59 2.61
12/29/2009 12/28/2009 2.59 2.59 2.59 2.61 2.57 2.57
12/30/2009 12/29/2009 2.59 2.65 2.61 2.65 2.61 2.62
12/31/2009 12/30/2009 2.65 2.75 2.7 2.75 2.7 2.73
1/4/2010 12/31/2009 2.75 2.75 2.75 2.75 2.75 2.75
1/6/2010 1/5/2010 2.75 2.75 2.75 2.75 2.75 2.75
1/7/2010 1/6/2010 2.75 2.75 2.75 2.75 2.74 2.75
1/8/2010 1/7/2010 2.75 2.8 2.8 2.81 2.8 2.8
1/11/2010 1/8/2010 2.8 2.81 2.85 2.85 2.81 2.84
1/12/2010 1/11/2010 2.81 2.8 2.81 2.81 2.8 2.81
1/13/2010 1/12/2010 2.8 2.8 2.8 2.81 2.8 2.8
1/14/2010 1/13/2010 2.8 2.76 2.8 2.8 2.76 2.77
1/15/2010 1/14/2010 2.76 2.75 2.76 2.76 2.73 2.73
1/18/2010 1/15/2010 2.75 2.75 2.75 2.75 2.75 2.75
1/19/2010 1/18/2010 2.75 2.75 2.75 2.75 2.75 2.75
1/20/2010 1/19/2010 2.75 2.75 2.75 2.75 2.75 2.75
1/21/2010 1/20/2010 2.75 2.72 2.75 2.75 2.72 2.72
1/22/2010 1/21/2010 2.72 2.72 2.7 2.72 2.7 2.71
1/25/2010 1/22/2010 2.72 2.74 2.75 2.75 2.74 2.74
1/26/2010 1/25/2010 2.74 2.74 2.74 2.74 2.74 2.74
1/27/2010 1/26/2010 2.74 2.74 2.74 2.75 2.74 2.74
1/28/2010 1/27/2010 2.74 2.72 2.75 2.75 2.72 2.73
2/1/2010 1/28/2010 2.72 2.72 2.75 2.75 2.72 2.72
2/2/2010 2/1/2010 2.72 2.71 2.72 2.72 2.7 2.71
2/3/2010 2/2/2010 2.71 2.71 2.71 2.71 2.71 2.71
2/4/2010 2/3/2010 2.71 2.65 2.7 2.7 2.65 2.66
2/5/2010 2/4/2010 2.65 2.65 2.65 2.65 2.65 2.65
2/8/2010 2/5/2010 2.65 2.6 2.63 2.63 2.6 2.61
2/9/2010 2/8/2010 2.6 2.66 2.63 2.66 2.63 2.66
2/10/2010 2/9/2010 2.66 2.66 2.68 2.68 2.66 2.67
2/11/2010 2/10/2010 2.66 2.7 2.68 2.7 2.68 2.69
2/12/2010 2/11/2010 2.7 2.7 2.7 2.7 2.7 2.7
2/16/2010 2/12/2010 2.7 2.74 2.7 2.74 2.7 2.71
2/17/2010 2/16/2010 2.74 2.7 2.7 2.7 2.7 2.7
2/18/2010 2/17/2010 2.7 2.7 2.7 2.7 2.7 2.7
2/19/2010 2/18/2010 2.7 2.7 2.7 2.7 2.7 2.7
2/20/2010 2/18/2010 2.7 2.7 2.7 2.7 2.7 2.7
2/22/2010 2/19/2010 2.7 2.72 2.72 2.72 2.72 2.72
2/23/2010 2/22/2010 2.72 2.77 2.75 2.8 2.75 2.78
2/25/2010 2/23/2010 2.77 2.7 2.75 2.75 2.7 2.74
2/26/2010 2/25/2010 2.7 2.73 2.7 2.73 2.7 2.73
3/1/2010 2/26/2010 2.73 2.75 2.75 2.75 2.75 2.75
3/2/2010 3/1/2010 2.75 2.77 2.75 2.77 2.75 2.77
3/3/2010 3/2/2010 2.77 2.76 2.76 2.76 2.76 2.76
3/4/2010 3/3/2010 2.76 2.76 2.76 2.76 2.76 2.76
3/5/2010 3/4/2010 2.76 2.8 2.76 2.8 2.76 2.8
3/8/2010 3/5/2010 2.8 2.81 2.8 2.81 2.8 2.81
3/9/2010 3/8/2010 2.81 2.82 2.81 2.83 2.81 2.82
3/10/2010 3/9/2010 2.82 2.84 2.82 2.85 2.82 2.83
3/11/2010 3/10/2010 2.84 2.86 2.85 2.86 2.85 2.86
3/12/2010 3/11/2010 2.86 2.86 2.86 2.86 2.86 2.86
3/15/2010 3/12/2010 2.86 2.87 2.86 2.87 2.86 2.86
3/16/2010 3/15/2010 2.87 2.9 2.88 2.9 2.88 2.88
3/17/2010 3/16/2010 2.9 2.95 2.95 2.95 2.95 2.95
3/18/2010 3/17/2010 2.95 3.02 2.95 3.02 2.95 3.01
3/19/2010 3/18/2010 3.02 3.05 3.03 3.05 3.03 3.05
3/22/2010 3/19/2010 3.05 3.05 3.04 3.05 3.04 3.05
3/23/2010 3/22/2010 3.05 3.06 3.05 3.06 3.05 3.05
3/24/2010 3/23/2010 3.06 3.06 3.05 3.06 3.05 3.05
3/25/2010 3/24/2010 3.06 3.15 3.08 3.2 3.08 3.13
3/26/2010 3/25/2010 3.15 3.25 3.18 3.25 3.18 3.24
3/29/2010 3/26/2010 3.25 3.25 3.25 3.25 3.25 3.25
3/30/2010 3/29/2010 3.25 3.25 3.25 3.25 3.25 3.25
3/31/2010 3/30/2010 3.25 3.3 3.3 3.3 3.25 3.28
4/5/2010 3/31/2010 3.3 3.3 3.3 3.31 3.3 3.3
4/6/2010 4/5/2010 3.3 3.35 3.35 3.35 3.33 3.35
4/7/2010 4/6/2010 3.35 3.35 3.35 3.35 3.35 3.35
4/7/2010 4/6/2010 3.35 3.35 3.35 3.35 3.35 3.35
4/8/2010 4/7/2010 3.3 3.3 3.3 3.34 3.3 3.32
4/9/2010 4/8/2010 3.3 3.35 3.3 3.35 3.3 3.3
4/12/2010 4/9/2010 3.35 3.45 3.35 3.45 3.35 3.42
4/13/2010 4/12/2010 3.45 3.4 3.45 3.46 3.4 3.43
4/14/2010 4/13/2010 3.4 3.44 3.44 3.45 3.44 3.44
4/15/2010 4/14/2010 3.44 3.44 3.44 3.44 3.4 3.43
4/16/2010 4/15/2010 3.44 3.4 3.41 3.41 3.4 3.4
4/19/2010 4/16/2010 3.4 3.42 3.4 3.42 3.4 3.42
4/20/2010 4/19/2010 3.42 3.4 3.37 3.4 3.37 3.38
4/21/2010 4/20/2010 3.4 3.45 3.42 3.45 3.42 3.44
4/22/2010 4/21/2010 3.45 3.45 3.5 3.5 3.45 3.46
4/23/2010 4/22/2010 3.45 3.5 3.48 3.5 3.47 3.49
4/26/2010 4/23/2010 3.5 3.52 3.52 3.52 3.52 3.51
4/27/2010 4/26/2010 3.52 3.52 3.52 3.52 3.49 3.52
4/28/2010 4/27/2010 3.52 3.45 3.5 3.5 3.45 3.46
4/29/2010 4/28/2010 3.45 3.45 3.45 3.45 3.45 3.45
4/30/2010 4/29/2010 3.45 3.48 3.47 3.53 3.47 3.52
5/3/2010 4/30/2010 3.48 3.45 3.45 3.47 3.45 3.45
5/4/2010 5/3/2010 3.45 3.33 3.4 3.4 3.3 3.34
5/5/2010 5/4/2010 3.33 3.33 3.3 3.33 3.3 3.33
5/6/2010 5/5/2010 3.33 3.33 3.33 3.33 3.3 3.33
5/7/2010 5/6/2010 3.33 3.3 3.3 3.3 3.3 3.3
5/10/2010 5/7/2010 3.3 3.35 3.4 3.4 3.35 3.39
5/11/2010 5/10/2010 3.35 3.36 3.4 3.4 3.36 3.39
5/12/2010 5/11/2010 3.36 3.36 3.36 3.36 3.36 3.36
5/13/2010 5/12/2010 3.36 3.37 3.37 3.37 3.37 3.37
5/14/2010 5/13/2010 3.37 3.35 3.35 3.35 3.35 3.35
5/17/2010 5/14/2010 3.35 3.3 3.3 3.3 3.25 3.29
5/18/2010 5/17/2010 3.3 3.33 3.33 3.33 3.33 3.33
5/19/2010 5/18/2010 3.33 3.2 3.3 3.3 3.2 3.24
5/20/2010 5/19/2010 3.2 3.1 3.15 3.15 3 3.09
5/21/2010 5/20/2010 3.1 3.16 3.15 3.2 3.15 3.17
5/24/2010 5/21/2010 3.16 3.18 3.18 3.18 3.16 3.18
5/25/2010 5/24/2010 3.18 3.18 3.18 3.18 3.18 3.18
5/26/2010 5/25/2010 3.18 3.3 3.18 3.3 3.18 3.25
5/27/2010 5/26/2010 3.3 3.3 3.3 3.3 3.3 3.3
5/28/2010 5/27/2010 3.3 3.3 3.3 3.3 3.3 3.3
 6/1/2010 5/28/2010 3.3 3.3 3.3 3.3 3.3 3.3
6/3/2010 6/1/2010 3.3 3.3 3.3 3.3 3.3 3.3
6/4/2010 6/3/2010 3.3 3.3 3.3 3.3 3.3 3.3
6/7/2010 6/4/2010 3.3 3.3 3.3 3.3 3.29 3.3
6/8/2010 6/7/2010 3.3 3.3 3.3 3.3 3.3 3.3
6/9/2010 6/8/2010 3.3 3.3 3.3 3.3 3.3 3.3
6/10/2010 6/9/2010 3.3 3.35 3.3 3.37 3.3 3.34
6/11/2010 6/10/2010 3.35 3.35 3.35 3.35 3.35 3.35
6/14/2010 6/11/2010 3.35 3.35 3.35 3.35 3.35 3.35
6/15/2010 6/14/2010 3.35 3.46 3.35 3.46 3.35 3.44
6/15/2010 6/14/2010 3.35 3.46 3.35 3.46 3.35 3.44
6/16/2010 6/15/2010 3.46 3.53 3.46 3.53 3.46 3.47
6/17/2010 6/16/2010 3.53 3.6 3.55 3.6 3.54 3.55
6/18/2010 6/17/2010 3.6 3.63 3.6 3.63 3.6 3.6
6/21/2010 6/18/2010 3.63 3.65 3.66 3.68 3.63 3.67
6/24/2010 6/21/2010 3.65 3.5 3.59 3.59 3.5 3.56
6/28/2010 6/24/2010 3.5 3.5 3.5 3.5 3.5 3.5
6/30/2010 6/28/2010 3.5 3.41 3.41 3.41 3.41 3.41
7/1/2010 6/30/2010 3.41 3.39 3.41 3.41 3.39 3.39
7/2/2010 7/1/2010 3.39 3.45 3.39 3.45 3.39 3.43
7/6/2010 7/2/2010 3.45 3.47 3.47 3.47 3.47 3.47
7/7/2010 7/6/2010 3.47 3.48 3.5 3.5 3.47 3.48
7/8/2010 7/7/2010 3.48 3.49 3.49 3.49 3.49 3.49
7/9/2010 7/8/2010 3.49 3.49 3.5 3.52 3.49 3.51
7/12/2010 7/9/2010 3.49 3.49 3.5 3.5 3.49 3.5
7/13/2010 7/12/2010 3.49 3.52 3.5 3.52 3.5 3.5
7/14/2010 7/13/2010 3.52 3.5 3.5 3.5 3.5 3.5
7/15/2010 7/14/2010 3.5 3.5 3.45 3.5 3.45 3.45
7/19/2010 7/15/2010 3.5 3.5 3.42 3.5 3.42 3.43
7/21/2010 7/19/2010 3.5 3.4 3.48 3.48 3.4 3.47
7/22/2010 7/21/2010 3.4 3.4 3.4 3.4 3.4 3.4
7/26/2010 7/22/2010 3.4 3.45 3.38 3.45 3.38 3.4
7/27/2010 7/26/2010 3.45 3.45 3.45 3.5 3.45 3.47
7/30/2010 7/27/2010 3.45 3.52 3.5 3.52 3.5 3.51
8/2/2010 7/30/2010 3.52 3.58 3.6 3.6 3.58 3.58
8/3/2010 8/2/2010 3.58 3.62 3.59 3.62 3.59 3.6
8/4/2010 8/3/2010 3.62 3.7 3.63 3.7 3.63 3.69
8/5/2010 8/4/2010 3.7 3.7 3.7 3.7 3.65 3.69
8/6/2010 8/5/2010 3.7 3.65 3.6 3.68 3.6 3.65
8/9/2010 8/6/2010 3.65 3.6 3.6 3.6 3.6 3.6
8/10/2010 8/9/2010 3.6 3.58 3.6 3.6 3.58 3.59
8/11/2010 8/10/2010 3.58 3.52 3.57 3.57 3.52 3.53
8/12/2010 8/11/2010 3.52 3.52 3.52 3.52 3.52 3.52
8/13/2010 8/12/2010 3.52 3.5 3.5 3.5 3.5 3.5
8/16/2010 8/13/2010 3.5 3.53 3.5 3.53 3.5 3.52
 8/17/2010 8/16/2010 3.53 3.55 3.53 3.56 3.53 3.54
8/18/2010 8/17/2010 3.55 3.53 3.54 3.54 3.53 3.53
8/19/2010 8/18/2010 3.53 3.54 3.54 3.54 3.54 3.54
8/20/2010 8/19/2010 3.54 3.54 3.52 3.55 3.52 3.54
8/23/2010 8/20/2010 3.54 3.54 3.54 3.54 3.54 3.54
8/23/2010 8/20/2010 3.54 3.54 3.54 3.54 3.54 3.54
8/24/2010 8/23/2010 3.58 3.63 3.58 3.63 3.58 3.61
8/25/2010 8/24/2010 3.63 3.65 3.65 3.66 3.65 3.65
8/26/2010 8/25/2010 3.65 3.62 3.65 3.65 3.62 3.63
8/27/2010 8/26/2010 3.62 3.7 3.65 3.7 3.65 3.68
8/31/2010 8/27/2010 3.7 3.7 3.7 3.7 3.7 3.7
9/1/2010 8/31/2010 3.7 3.77 3.7 3.78 3.7 3.74
9/2/2010 9/1/2010 3.77 3.85 3.78 3.85 3.78 3.83
9/3/2010 9/2/2010 3.85 3.95 3.88 3.95 3.88 3.93
9/6/2010 9/3/2010 3.95 4 3.95 4 3.96 4
9/7/2010 9/6/2010 4 4.03 4.04 4.04 4.02 4.03
9/8/2010 9/7/2010 4.03 4.04 4.03 4.04 4.03 4.04
9/9/2010 9/8/2010 4.04 4.04 4.03 4.04 4.03 4.04
9/10/2010 9/9/2010 4.04 4.04 4.04 4.04 4 4.03
9/13/2010 9/10/2010 4.04 4.1 4.06 4.1 4.06 4.08
9/14/2010 9/13/2010 4.1 4.1 4.1 4.12 4.1 4.1
9/15/2010 9/14/2010 4.1 4.05 4.1 4.1 4.05 4.07
9/16/2010 9/15/2010 4.05 4.05 4.05 4.05 4.04 4.05
9/17/2010 9/16/2010 4.05 4.1 4.04 4.1 4 4.05
9/20/2010 9/17/2010 4.1 4.2 4.1 4.2 4.1 4.2
9/21/2010 9/20/2010 4.2 4.3 4.2 4.3 4.2 4.22
9/22/2010 9/21/2010 4.3 4.5 4.33 4.5 4.33 4.38
9/23/2010 9/22/2010 4.5 4.5 4.5 4.5 4.4 4.5
9/24/2010 9/23/2010 4.5 4.55 4.5 4.55 4.5 4.54
9/27/2010 9/24/2010 4.55 4.57 4.55 4.57 4.55 4.55
9/28/2010 9/27/2010 4.57 4.78 4.58 4.78 4.58 4.69
9/29/2010 9/28/2010 4.78 4.78 4.78 4.78 4.78 4.78
9/30/2010 9/29/2010 4.78 4.81 4.78 5 4.76 4.79
10/1/2010 9/30/2010 4.81 4.85 4.83 4.85 4.82 4.85
10/4/2010 10/1/2010 4.85 4.9 4.85 4.92 4.85 4.89
10/5/2010 10/4/2010 4.9 5.08 4.9 5.08 4.9 5.04
10/6/2010 10/5/2010 5.08 5.06 5.08 5.08 5.06 5.08
10/7/2010 10/6/2010 5.06 5.07 5.06 5.07 5.06 5.07
10/11/2010 10/7/2010 5.07 5.14 5.07 5.14 5.07 5.11
10/12/2010 10/11/2010 5.14 5.1 5.1 5.1 5.08 5.09
10/13/2010 10/12/2010 5.1 5.17 5.11 5.2 5.11 5.16
10/14/2010 10/13/2010 5.17 5.18 5.17 5.25 5.17 5.23
10/15/2010 10/14/2010 5.18 5.15 5.18 5.18 5.14 5.17
10/18/2010 10/15/2010 5.15 4.95 5.1 5.1 4.95 4.99
10/19/2010 10/18/2010 4.95 4.83 4.89 4.9 4.8 4.82
10/20/2010 10/19/2010 4.83 4.95 4.83 4.95 4.83 4.94
10/21/2010 10/20/2010 4.95 4.98 5 5 4.98 4.99
10/22/2010 10/21/2010 4.98 4.95 5 5 4.95 4.95
10/25/2010 10/22/2010 4.95 5.05 5.05 5.05 5.05 5.05
10/26/2010 10/25/2010 5.05 5.15 5.1 5.15 5.1 5.13
10/27/2010 10/26/2010 5.15 5.2 5.15 5.25 5.15 5.2
10/28/2010 10/27/2010 5.2 5.25 5.2 5.25 5.2 5.23
10/29/2010 10/28/2010 5.25 5.3 5.24 5.3 5.24 5.29
10/30/2010 10/28/2010 5.25 5.3 5.24 5.3 5.24 5.29
11/2/2010 10/29/2010 5.3 5.36 5.3 5.36 5.3 5.34
11/3/2010 11/2/2010 5.36 5.45 5.36 5.5 5.36 5.44
11/4/2010 11/3/2010 5.45 5.6 5.55 5.6 5.55 5.56
11/5/2010 11/4/2010 5.6 5.65 5.61 5.66 5.61 5.66
11/8/2010 11/5/2010 5.65 5.66 5.65 5.7 5.65 5.66
11/9/2010 11/8/2010 5.66 5.7 5.66 5.7 5.62 5.69
11/10/2010 11/9/2010 5.7 5.78 5.7 5.78 5.7 5.72
11/11/2010 11/10/2010 5.78 5.8 5.8 5.85 5.8 5.83
11/12/2010 11/11/2010 5.8 5.76 5.8 5.8 5.76 5.77
11/15/2010 11/12/2010 5.76 5.8 5.76 5.8 5.76 5.79
11/16/2010 11/15/2010 5.8 5.6 5.75 5.75 5.6 5.66
11/17/2010 11/16/2010 5.6 5.7 5.6 5.7 5.6 5.66
11/18/2010 11/17/2010 5.7 5.76 5.73 5.76 5.73 5.75
11/19/2010 11/18/2010 5.76 5.81 5.8 5.81 5.8 5.8
11/20/2010 11/18/2010 5.76 5.81 5.8 5.81 5.8 5.8
11/22/2010 11/19/2010 5.81 5.93 5.81 5.95 5.81 5.93
11/23/2010 11/22/2010 5.93 5.92 5.92 5.92 5.9 5.92
11/24/2010 11/23/2010 5.92 5.98 5.94 6 5.93 5.97
11/25/2010 11/24/2010 5.98 6.1 6 6.1 6 6.07
11/26/2010 11/25/2010 6.1 6.25 6.11 6.25 6.11 6.21
11/29/2010 11/26/2010 6.25 6.2 6.3 6.3 6.18 6.22
11/30/2010 11/29/2010 6.2 5.75 6.2 6.2 5.75 5.87
12/1/2010 11/30/2010 5.75 6.1 5.76 6.1 5.76 6
12/2/2010 12/1/2010 6.1 6.09 6.1 6.2 6.09 6.17
12/3/2010 12/2/2010 6.09 6.05 6.05 6.09 6.05 6.05
12/6/2010 12/3/2010 6.05 6.1 6.05 6.1 6.05 6.05
12/7/2010 12/6/2010 6.1 6.25 6.1 6.28 6.1 6.21
12/9/2010 12/7/2010 6.25 6.35 6.3 6.35 6.3 6.35
12/9/2010 12/7/2010 6.25 6.35 6.3 6.35 6.3 6.35
12/10/2010 12/9/2010 6.35 6.35 6.35 6.35 6.35 6.35
12/13/2010 12/10/2010 6.35 6.45 6.4 6.45 6.4 6.43
12/14/2010 12/13/2010 6.45 6.5 6.45 6.5 6.45 6.49
12/15/2010 12/14/2010 6.5 6.45 6.5 6.5 6.45 6.48
12/16/2010 12/15/2010 6.45 6.4 6.48 6.48 6.3 6.39
12/17/2010 12/16/2010 6.4 6.2 6.4 6.4 6.2 6.23
12/20/2010 12/17/2010 6.2 6.1 6.2 6.2 6.1 6.12
12/21/2010 12/20/2010 6.1 6.25 6.1 6.25 6.05 6.24
12/22/2010 12/21/2010 6.25 6.2 6.25 6.25 6.2 6.21
12/23/2010 12/22/2010 6.2 6.21 6.2 6.25 6.2 6.21
12/24/2010 12/23/2010 6.21 6.25 6.21 6.25 6.2 6.24
12/28/2010 12/27/2010 6.25 6.3 6.25 6.3 6.25 6.3
12/29/2010 12/28/2010 6.3 6.25 6.2 6.25 6.2 6.22
12/30/2010 12/29/2010 6.25 6.25 6.3 6.3 6.25 6.26
12/31/2010 12/30/2010 6.25 6.3 6.25 6.3 6.25 6.3
1/3/2011 12/31/2010 6.3 6.3 6.3 6.3 6.3 6.3
1/4/2011 1/3/2011 6.3 6.3 6.33 6.35 6.3 6.33
1/5/2011 1/4/2011 6.3 6.3 6.35 6.35 6.3 6.32
1/6/2011 1/5/2011 6.3 6.3 6.31 6.35 6.3 6.31
1/7/2011 1/6/2011 6.3 6.18 6.26 6.26 6.18 6.22
1/10/2011 1/7/2011 6.18 6.15 6.2 6.2 6.1 6.11
1/11/2011 1/10/2011 6.15 6.2 6.15 6.21 6.15 6.2
1/12/2011 1/11/2011 6.2 6.09 6.09 6.09 6.09 101.1
1/13/2011 1/12/2011 6.09 6 6.09 6.09 6 6.06
1/14/2011 1/13/2011 6 5.95 6 6 5.95 5.99
1/17/2011 1/14/2011 5.95 5.95 5.95 5.95 5.95 5.95
1/19/2011 1/18/2011 5.9 5.9 5.9 5.9 5.85 5.9
1/20/2011 1/19/2011 5.9 5.8 5.85 5.85 5.8 5.82
1/21/2011 1/20/2011 5.8 5.8 5.8 5.8 5.8 5.8
1/22/2011 1/20/2011 5.8 5.8 5.8 5.8 5.8 5.8
1/24/2011 1/21/2011 5.8 5.9 5.9 5.9 5.9 21.5
1/25/2011 1/24/2011 5.9 5.85 5.9 5.9 5.85 5.85
1/26/2011 1/25/2011 5.85 5.85 5.85 5.85 5.8 5.85
1/27/2011 1/26/2011 5.85 6.1 5.85 6.12 5.85 6.03
1/28/2011 1/27/2011 6.1 6.1 6.1 6.1 6.09 6.1
1/31/2011 1/28/2011 6.1 6.3 6.15 6.3 6.11 6.24
2/1/2011 1/31/2011 6.3 6.3 6.3 6.3 6.3 6.3
2/2/2011 2/1/2011 6.3 6.4 6.31 6.45 6.31 6.37
2/3/2011 2/2/2011 6.4 6.6 6.4 6.61 6.4 6.54
2/4/2011 2/3/2011 6.6 6.7 6.6 6.7 6.6 6.61
2/5/2011 2/3/2011 6.6 6.7 6.6 6.7 6.6 6.61
2/7/2011 2/4/2011 6.7 6.8 6.8 6.8 6.75 6.78
2/8/2011 2/7/2011 6.8 6.69 6.79 6.79 6.69 6.78
2/9/2011 2/8/2011 6.69 6.3 6.65 6.65 6.3 6.55
2/10/2011 2/9/2011 6.3 6.16 6.3 6.3 6.16 6.25
2/11/2011 2/10/2011 6.16 6.14 6.16 6.16 6.14 6.14
2/12/2011 2/10/2011 6.16 6.14 6.16 6.16 6.14 6.14
2/14/2011 2/11/2011 6.14 6.25 6.2 6.25 6.2 6.21
2/15/2011 2/14/2011 6.25 6.05 6.25 6.25 6 6.03
2/16/2011 2/15/2011 6.05 5.95 6.05 6.05 5.95 6
2/17/2011 2/16/2011 5.95 5.95 5.95 5.95 5.95 5.95
2/18/2011 2/17/2011 5.95 6 5.95 6 5.9 5.95
2/19/2011 2/17/2011 5.95 6 5.95 6 5.9 5.95
2/21/2011 2/18/2011 6 6.05 6 6.05 6 6
2/22/2011 2/21/2011 6.05 6 6.05 6.05 6 6.05
2/23/2011 2/22/2011 6 5.98 6 6 5.95 5.98
2/24/2011 2/23/2011 5.98 5.9 5.94 5.94 5.9 5.91
2/25/2011 2/24/2011 5.9 5.85 5.9 5.9 5.8 5.87
2/28/2011 2/25/2011 5.85 5.72 5.75 5.75 5.72 5.75
3/1/2011 2/28/2011 5.72 5.61 5.7 5.7 5.56 5.63
3/3/2011 3/2/2011 5.45 5.36 5.4 5.4 5.36 5.39
3/4/2011 3/3/2011 5.36 5.4 5.36 5.4 5.36 5.37
3/7/2011 3/4/2011 5.4 5.4 5.4 5.4 5.4 5.4
3/8/2011 3/7/2011 5.4 5.4 5.4 5.4 5.39 5.4
3/9/2011 3/8/2011 5.4 5.32 5.4 5.4 5.32 5.36
3/10/2011 3/9/2011 5.32 5.27 5.31 5.31 5.27 5.29
3/11/2011 3/10/2011 5.27 5.2 5.1 5.2 5.1 5.11
3/14/2011 3/11/2011 5.2 5.15 5.2 5.2 5.11 5.16
3/15/2011 3/14/2011 5.15 5.02 5.1 5.1 5 5.02
3/16/2011 3/15/2011 5.02 5.1 5.05 5.1 5.05 5.09
3/17/2011 3/16/2011 5.1 5.15 5.1 5.15 4.9 5.08
3/18/2011 3/17/2011 5.15 5.09 5.1 5.1 5.05 5.09
3/19/2011 3/17/2011 5.15 5.09 5.1 5.1 5.05 5.09
3/21/2011 3/18/2011 5.09 5 5.05 5.1 4.9 4.96
3/22/2011 3/21/2011 5 5.25 5.2 5.25 5.12 5.21
3/23/2011 3/22/2011 5.25 5.3 5.21 5.3 5.19 5.23
3/24/2011 3/23/2011 5.3 5.38 5.31 5.4 5.3 5.34
3/25/2011 3/24/2011 5.38 5.3 5.4 5.4 5.3 5.36
3/26/2011 3/24/2011 5.38 5.3 5.4 5.4 5.3 5.36
3/28/2011 3/25/2011 5.3 5.01 5.3 5.3 5 5.1
3/29/2011 3/28/2011 5.01 5.1 5.01 5.1 5.01 5.02
3/30/2011 3/29/2011 5.1 5.35 5.1 5.35 5.1 5.29
3/31/2011 3/30/2011 5.35 5.4 5.35 5.5 5.35 5.42
4/1/2011 3/31/2011 5.4 5.33 5.4 5.4 5.3 5.34
4/4/2011 4/1/2011 5.33 5.23 5.33 5.33 5.2 5.24
4/5/2011 4/4/2011 5.23 5.21 5.2 5.21 5.2 5.2
4/6/2011 4/5/2011 5.21 5.2 5.25 5.3 5.2 5.22
4/7/2011 4/6/2011 5.2 5 5.2 5.2 4.97 5.03
4/8/2011 4/7/2011 5 5.15 5 5.15 4.97 5.03
4/11/2011 4/8/2011 5.15 5.01 5.1 5.1 4.95 4.99
4/12/2011 4/11/2011 5.01 5 5.01 5.02 4.99 5
4/13/2011 4/12/2011 5 4.95 5 5.01 4.9 4.96
4/14/2011 4/13/2011 4.95 4.95 4.9 4.95 4.7 4.85
4/15/2011 4/14/2011 4.95 5.21 4.96 5.21 4.96 5.13
4/16/2011 4/14/2011 4.95 5.21 4.96 5.21 4.96 5.13
4/18/2011 4/15/2011 5.21 5.21 5.16 5.21 5.1 5.14
4/19/2011 4/18/2011 5.21 5.2 5.21 5.21 5.05 5.11
4/20/2011 4/19/2011 5.2 5.33 5.2 5.33 5.2 5.27
4/25/2011 4/20/2011 5.33 5.35 5.3 5.35 5.25 5.3
4/26/2011 4/25/2011 5.35 5.37 5.35 5.4 5.35 5.37
4/27/2011 4/26/2011 5.37 5.35 5.4 5.4 5.34 5.35
4/28/2011 4/27/2011 5.35 5.35 5.35 5.38 5.35 5.35
4/29/2011 4/28/2011 5.35 5.3 5.45 5.55 5.3 5.47
5/2/2011 4/29/2011 5.3 5.3 5.25 5.3 5.25 5.25
5/3/2011 5/2/2011 5.3 5.4 5.3 5.4 5.3 5.39
5/4/2011 5/3/2011 5.4 5.9 5.5 6 5.5 5.74
5/5/2011 5/4/2011 5.9 6 5.9 6 5.85 5.92
5/6/2011 5/5/2011 6 6.2 6 6.25 6 6.18
5/7/2011 5/5/2011 6 6.2 6 6.25 6 6.18
5/9/2011 5/6/2011 6.2 6.02 6.2 6.2 6 6.08
5/10/2011 5/9/2011 6.02 5.71 5.9 5.9 5.71 5.82
5/11/2011 5/10/2011 5.71 5.6 5.6 5.6 5.35 5.42
5/12/2011 5/11/2011 5.6 6 5.65 6 5.65 5.76
5/13/2011 5/12/2011 6 6 6 6 6 6
5/14/2011 5/12/2011 6 6 6 6 6 6
5/16/2011 5/13/2011 6 6 6 6 6 6
5/17/2011 5/16/2011 6 6 6 6 6 6
5/18/2011 5/17/2011 6 5.85 5.98 6 5.8 5.92
5/20/2011 5/18/2011 5.85 5.75 5.84 5.84 5.75 5.83
5/23/2011 5/20/2011 5.75 5.6 5.65 5.65 5.6 5.62
5/24/2011 5/23/2011 5.6 5.61 5.65 5.65 5.61 5.62
5/25/2011 5/24/2011 5.61 5.63 5.61 5.63 5.6 5.61
5/26/2011 5/25/2011 5.63 5.65 5.64 5.8 5.63 5.67
5/27/2011 5/26/2011 5.65 5.67 5.67 5.68 5.67 5.67
5/28/2011 5/26/2011 5.65 5.67 5.67 5.68 5.67 5.67
5/30/2011 5/27/2011 5.67 5.4 5.5 5.5 5.4 5.42
5/31/2011 5/30/2011 5.4 5.4 5.41 5.42 5.4 5.4
6/1/2011 5/31/2011 5.4 5.4 5.35 5.4 5.2 5.31
6/2/2011 6/1/2011 5.4 6.02 5.55 6.02 5.55 5.81
6/3/2011 6/2/2011 6.02 5.97 6 6 5.9 5.98
6/4/2011 6/2/2011 6.02 5.97 6 6 5.9 5.98
6/6/2011 6/3/2011 5.97 5.2 5.08 5.22 5.08 5.14
6/7/2011 6/6/2011 5.2 5.76 5.26 5.95 5.26 5.69
6/8/2011 6/7/2011 5.76 6 5.9 6 5.9 5.92
6/9/2011 6/8/2011 6 6.45 6.2 6.53 6.2 6.46
6/10/2011 6/9/2011 6.45 6.1 6.2 6.2 6.05 6.08
6/13/2011 6/10/2011 6.1 5.95 6.1 6.1 5.95 6
6/14/2011 6/13/2011 5.95 6 6 6 6 6
6/15/2011 6/14/2011 6 5.75 5.95 5.95 5.75 5.85
6/16/2011 6/15/2011 5.75 5.65 5.71 5.71 5.6 5.66
6/17/2011 6/16/2011 5.65 5.65 5.65 5.68 5.62 5.63
6/20/2011 6/17/2011 5.65 5.6 5.65 5.65 5.6 5.63
6/21/2011 6/20/2011 5.6 5.38 5.58 5.58 5.38 5.47
6/22/2011 6/21/2011 5.38 5.41 5.38 5.45 5.38 5.4
6/23/2011 6/22/2011 5.41 5.41 5.4 5.5 5.4 5.4
6/24/2011 6/23/2011 5.41 5.55 5.4 5.55 5.4 5.45
6/25/2011 6/23/2011 5.41 5.55 5.4 5.55 5.4 5.45
6/27/2011 6/24/2011 5.55 5.4 5.4 5.4 5.4 5.4
6/28/2011 6/27/2011 5.4 5.35 5.4 5.4 5.35 5.4
6/30/2011 6/28/2011 5.35 5.4 5.4 5.4 5.4 5.4
7/1/2011 6/30/2011 5.4 5.45 5.4 5.45 5.4 5.41
7/2/2011 6/30/2011 5.4 5.45 5.4 5.45 5.4 5.41
7/4/2011 7/1/2011 5.45 5.6 5.5 5.61 5.5 5.53
7/5/2011 7/4/2011 5.6 5.68 5.61 5.68 5.6 5.63
7/6/2011 7/5/2011 5.68 5.85 5.66 5.85 5.66 5.78
7/7/2011 7/6/2011 5.85 6 5.9 6 5.9 5.98
7/8/2011 7/7/2011 6 5.9 5.92 5.92 5.9 5.9
7/11/2011 7/8/2011 5.9 5.9 5.9 5.9 5.9 5.9
7/12/2011 7/11/2011 5.9 5.95 5.9 5.95 5.9 5.93
7/13/2011 7/12/2011 5.95 6 6 6 6 6
7/14/2011 7/13/2011 6 6 6 6 6 6
7/15/2011 7/14/2011 6 5.9 5.95 5.95 5.9 5.92
7/16/2011 7/14/2011 6 5.9 5.95 5.95 5.9 5.92
7/18/2011 7/15/2011 5.9 6.09 5.98 6.09 5.98 6.06
7/19/2011 7/18/2011 6.09 6.1 6.1 6.1 6.1 6.1
7/20/2011 7/19/2011 6.1 6.1 6.11 6.11 6.1 6.1
7/21/2011 7/20/2011 6.1 6.23 6.2 6.3 6.2 6.26
7/22/2011 7/21/2011 6.23 6.17 6.18 6.18 6.17 6.17
7/23/2011 7/21/2011 6.23 6.17 6.18 6.18 6.17 6.17
7/25/2011 7/22/2011 6.17 6.05 6.05 6.05 6.05 6.05
7/26/2011 7/25/2011 6.05 6.05 6.05 6.05 6 6.05
7/27/2011 7/26/2011 6.05 5.97 6.05 6.05 5.97 6
8/1/2011 7/27/2011 5.97 6 6.02 6.05 6 6.04
8/3/2011 8/1/2011 6 5.95 5.9 5.95 5.85 5.9
8/4/2011 8/3/2011 5.95 5.35 5.65 5.65 5.35 5.41
8/5/2011 8/4/2011 5.35 5.4 5.36 5.4 5.35 5.35
8/6/2011 8/4/2011 5.35 5.4 5.36 5.4 5.35 5.35
8/8/2011 8/5/2011 5.4 5.1 5.35 5.35 5.1 5.14
8/9/2011 8/8/2011 5.1 5.25 5.15 5.4 5.15 5.34
8/10/2011 8/9/2011 5.25 5.23 5.2 5.23 5.15 5.17
8/11/2011 8/10/2011 5.23 5.3 5.23 5.3 5.23 5.25
8/12/2011 8/11/2011 5.3 5.4 5.3 5.4 5.3 5.3
8/15/2011 8/12/2011 5.4 5.4 5.4 5.4 5.4 5.4
8/16/2011 8/15/2011 5.4 5.4 5.4 5.4 5.4 5.4
8/17/2011 8/16/2011 5.4 5.35 5.4 5.4 5.35 5.36
8/18/2011 8/17/2011 5.35 5.25 5.32 5.32 5.2 5.3
8/19/2011 8/18/2011 5.25 5.25 5.25 5.25 5.25 5.25
 8/22/2011 8/19/2011 5.25 5.25 5.25 5.25 5.25 5.25
8/23/2011 8/22/2011 5.25 5.25 5.25 5.25 5.25 5.25
8/24/2011 8/23/2011 5.25 5.2 5.2 5.2 5.2 5.2
8/25/2011 8/24/2011 5.2 5.25 5.2 5.25 5.2 5.2
8/26/2011 8/25/2011 5.25 5.25 5.2 5.28 5.2 5.25
8/29/2011 8/26/2011 5.25 5.25 5.26 5.26 5.25 5.25
8/31/2011 8/29/2011 5.25 5.33 5.33 5.35 5.33 5.33
9/1/2011 8/31/2011 5.33 5.4 5.33 5.4 5.33 5.36
9/2/2011 9/1/2011 5.4 5.4 5.4 5.42 5.4 5.41
9/5/2011 9/2/2011 5.4 5.4 5.4 5.4 5.4 5.4
9/6/2011 9/5/2011 5.4 5.4 5.45 5.45 5.4 5.45
9/7/2011 9/6/2011 5.4 5.5 5.4 5.5 5.4 5.5
9/8/2011 9/7/2011 5.5 5.5 5.5 5.5 5.5 5.5
9/9/2011 9/8/2011 5.5 5.45 5.45 5.45 5.45 5.45
9/12/2011 9/9/2011 5.45 5.7 5.5 5.7 5.5 5.53
9/13/2011 9/12/2011 5.7 5.6 5.7 5.7 5.6 5.6
9/14/2011 9/13/2011 5.6 5.61 5.61 5.61 5.6 5.61
9/15/2011 9/14/2011 5.61 5.7 5.71 5.75 5.7 5.7
9/16/2011 9/15/2011 5.7 5.8 5.77 5.8 5.76 5.77
9/19/2011 9/16/2011 5.8 5.8 5.77 5.8 5.77 5.78
9/20/2011 9/19/2011 5.8 5.99 6 6 5.99 6
9/21/2011 9/20/2011 5.99 5.85 5.9 5.9 5.85 5.89
9/22/2011 9/21/2011 5.85 5.45 5.73 5.77 5.45 5.54
9/23/2011 9/22/2011 5.45 5.7 5.45 5.7 5.45 5.63
9/26/2011 9/23/2011 5.7 5.65 5.64 5.65 5.64 5.64
9/27/2011 9/26/2011 5.65 5.65 5.65 5.65 5.65 5.65
9/28/2011 9/27/2011 5.65 5.5 5.65 5.65 5.5 5.65
9/29/2011 9/28/2011 5.5 5.5 5.5 5.5 5.49 5.5
9/30/2011 9/29/2011 5.5 5.5 5.5 5.51 5.5 5.5
10/3/2011 9/30/2011 5.5 5.4 5.5 5.51 5.4 5.5
10/4/2011 10/3/2011 5.4 5.3 5.4 5.4 5.28 5.31
10/5/2011 10/4/2011 5.3 5.35 5.3 5.4 5.3 5.36
10/6/2011 10/5/2011 5.35 5.35 5.35 5.35 5.35 5.35
10/7/2011 10/6/2011 5.35 5.35 5.25 5.35 5.25 5.34
10/10/2011 10/7/2011 5.35 5.4 5.4 5.45 5.4 5.42
10/11/2011 10/10/2011 5.4 5.4 5.3 5.4 5.3 5.37
10/12/2011 10/11/2011 5.4 5.45 5.5 5.5 5.45 5.46
10/13/2011 10/12/2011 5.45 5.45 5.48 5.48 5.45 5.45
10/14/2011 10/13/2011 5.45 5.45 5.45 5.45 5.45 5.45
10/17/2011 10/14/2011 5.45 5.5 5.45 5.5 5.45 5.5
10/18/2011 10/17/2011 5.5 5.62 5.5 5.62 5.5 5.58
10/19/2011 10/18/2011 5.62 5.57 5.57 5.57 5.57 5.57
10/20/2011 10/19/2011 5.57 5.7 5.55 5.7 5.55 5.6
10/21/2011 10/20/2011 5.7 5.85 5.7 5.85 5.7 5.77
10/24/2011 10/21/2011 5.85 6 5.95 6 5.95 6
10/25/2011 10/24/2011 6 5.95 6 6 5.95 5.99
10/26/2011 10/25/2011 5.95 6 5.95 6 5.95 5.96
10/27/2011 10/26/2011 6 6.05 6 6.1 6 6.02
10/28/2011 10/27/2011 6.05 6.1 6.08 6.1 6.05 6.1
10/31/2011 10/28/2011 6.1 6 6 6 6 6
11/1/2011 10/28/2011 6.1 6 6 6 6 6
11/2/2011 10/31/2011 6 6 6 6 6 6
11/3/2011 11/2/2011 6 6 6.05 6.05 5.95 6.01
11/4/2011 11/3/2011 6 5.9 5.9 5.9 5.9 5.9
11/7/2011 11/4/2011 5.9 5.91 5.99 5.99 5.9 5.92
11/8/2011 11/7/2011 5.91 6 5.95 6 5.95 5.99
11/9/2011 11/8/2011 6 5.85 5.8 5.85 5.8 5.8
11/10/2011 11/9/2011 5.85 5.9 5.8 5.9 5.8 5.83
11/11/2011 11/10/2011 5.9 5.8 5.85 5.85 5.8 5.85
11/14/2011 11/11/2011 5.8 5.8 5.8 5.8 5.8 5.8
11/16/2011 11/14/2011 5.8 5.85 5.85 5.85 5.85 5.85
11/17/2011 11/16/2011 5.85 5.85 5.85 5.85 5.85 5.85
11/21/2011 11/17/2011 5.85 5.7 5.8 5.8 5.7 5.76
11/22/2011 11/21/2011 5.7 5.7 5.7 5.7 5.7 5.7
11/23/2011 11/22/2011 5.7 5.7 5.7 5.7 5.7 5.7
11/24/2011 11/23/2011 5.7 5.7 5.7 5.7 5.7 5.7
11/28/2011 11/24/2011 5.7 5.7 5.7 5.7 5.7 5.7
11/29/2011 11/28/2011 5.7 5.7 5.7 5.7 5.7 5.7
11/30/2011 11/29/2011 5.7 5.93 5.85 5.95 5.7 5.74
12/1/2011 11/30/2011 5.93 5.78 5.93 6 5.78 5.99
12/2/2011 12/1/2011 5.78 5.95 5.99 6 5.9 5.93
12/5/2011 12/2/2011 5.95 5.95 6 6 5.95 5.95
12/6/2011 12/5/2011 5.95 5.85 5.95 5.95 5.85 5.94
12/7/2011 12/6/2011 5.85 5.85 5.85 5.85 5.85 5.85
12/9/2011 12/7/2011 5.85 5.8 5.85 5.85 5.8 5.85
12/12/2011 12/9/2011 5.8 5.8 5.8 5.8 5.8 5.8
12/13/2011 12/12/2011 5.8 5.8 5.79 5.8 5.79 5.8
12/14/2011 12/13/2011 5.8 5.7 5.78 5.78 5.7 5.72
12/15/2011 12/14/2011 5.7 5.7 5.65 5.7 5.65 5.69
12/16/2011 12/15/2011 5.7 5.7 5.7 5.7 5.7 5.7
12/19/2011 12/16/2011 5.7 5.6 5.7 5.7 5.6 5.68
12/20/2011 12/19/2011 5.6 5.7 5.7 5.7 5.7 5.7
12/21/2011 12/20/2011 5.7 5.7 5.7 5.7 5.7 5.7
12/22/2011 12/21/2011 5.7 5.7 5.7 5.8 5.7 5.78
12/26/2011 12/22/2011 5.7 5.7 5.7 5.7 5.7 5.7
12/27/2011 12/26/2011 5.7 5.75 5.7 5.75 5.7 5.74
12/28/2011 12/27/2011 5.75 5.7 5.75 5.75 5.7 5.71
12/29/2011 12/28/2011 5.7 5.85 5.8 5.9 5.8 5.82
12/30/2011 12/29/2011 5.85 6 5.95 6 5.95 5.98
1/3/2012 12/30/2011 6 6.02 6 6.1 6 6.02
 1/4/2012 1/3/2012 6.02 6.05 6.05 6.05 6.05 6.05
1/5/2012 1/4/2012 6.05 6.05 6.05 6.05 6.05 6.05
1/6/2012 1/5/2012 6.05 5.95 6.05 6.05 5.95 5.98
1/9/2012 1/6/2012 5.95 6 6 6 6 6
1/10/2012 1/9/2012 6 6 6 6 6 6
1/11/2012 1/10/2012 6 6 6.02 6.02 6 6
1/12/2012 1/11/2012 6 6 6 6 6 6
1/13/2012 1/12/2012 6 6 6 6 6 6
1/16/2012 1/13/2012 6 6 6 6 6 6
1/17/2012 1/16/2012 6 6 6.1 6.1 6 6.05
1/18/2012 1/17/2012 6 6.05 6 6.05 6 6.04
1/19/2012 1/18/2012 6.05 6.1 6.05 6.1 6.05 6.1
1/20/2012 1/19/2012 6.1 6.1 6.1 6.3 6.05 6.1
1/23/2012 1/20/2012 6.1 6.2 6.2 6.2 6.2 6.2
1/24/2012 1/23/2012 6.2 6.1 6.1 6.1 6.1 6.09
1/25/2012 1/24/2012 6.1 6.05 6.09 6.09 6.05 6.05
1/26/2012 1/25/2012 6.05 6.05 6.04 6.06 6.04 6.05
1/27/2012 1/26/2012 6.05 6.05 6.05 6.05 6.05 6.05
1/30/2012 1/27/2012 6.05 6 5.9 6 5.9 5.93
1/31/2012 1/30/2012 6 5.95 6 6.2 5.95 6
2/1/2012 1/31/2012 5.95 6 6 6 6 6
2/2/2012 2/1/2012 6 6.2 6 6.2 6 6.09
2/3/2012 2/2/2012 6.2 6.28 6.22 6.29 6.2 6.24
2/6/2012 2/3/2012 6.28 6.28 6.28 6.28 6.28 6.28
2/8/2012 2/6/2012 6.28 6.28 6.28 6.28 6.28 6.28
2/9/2012 2/8/2012 6.28 6.28 6.28 6.28 6.28 6.28
2/10/2012 2/9/2012 6.28 6.35 6.28 6.35 6.28 6.31
2/13/2012 2/10/2012 6.35 6.33 6.35 6.35 6.33 6.33
2/14/2012 2/13/2012 6.33 6.2 6.33 6.33 6.2 6.24
2/15/2012 2/14/2012 6.2 6.35 6.35 6.35 6.35 6.35
2/16/2012 2/15/2012 6.35 6.35 6.36 6.36 6.35 6.36
2/17/2012 2/16/2012 6.35 6.4 6.38 6.4 6.38 6.4
2/21/2012 2/17/2012 6.4 6.43 6.4 6.46 6.4 6.43
2/22/2012 2/21/2012 6.43 6.4 6.35 6.4 6.35 6.39
2/23/2012 2/22/2012 6.4 6.35 6.37 6.37 6.35 6.36
2/24/2012 2/23/2012 6.35 6.48 6.4 6.48 6.4 6.46
2/27/2012 2/24/2012 6.48 6.48 6.48 6.48 6.48 6.48
2/28/2012 2/27/2012 6.48 6.55 6.5 6.55 6.5 6.52
2/29/2012 2/28/2012 6.55 6.54 6.55 6.55 6.54 6.54
3/1/2012 2/29/2012 6.54 6.65 6.55 6.69 6.55 6.64
3/2/2012 3/1/2012 6.65 6.65 6.65 6.7 6.65 6.7
3/5/2012 3/2/2012 6.65 6.54 6.3 6.54 6.3 6.47
3/7/2012 3/5/2012 6.54 6.4 6.4 6.4 6.4 6.4
3/8/2012 3/7/2012 6.4 6.45 6.45 6.45 6.44 6.45
3/9/2012 3/8/2012 6.45 6.53 6.5 6.53 6.5 6.53
3/12/2012 3/9/2012 6.53 6.53 6.53 6.53 6.53 6.53
3/13/2012 3/12/2012 6.53 6.65 6.53 6.65 6.53 6.63
3/14/2012 3/13/2012 6.65 6.59 6.63 6.63 6.57 6.59
3/15/2012 3/14/2012 6.59 6.71 6.59 6.71 6.59 6.7
3/16/2012 3/15/2012 6.71 6.71 6.71 6.71 6.7 6.71
3/19/2012 3/16/2012 6.71 6.72 6.72 6.72 6.72 6.72
3/20/2012 3/19/2012 6.72 6.72 6.72 6.72 6.72 6.72
3/21/2012 3/20/2012 6.72 6.78 6.72 6.78 6.7 6.71
3/22/2012 3/21/2012 6.78 6.73 6.76 6.76 6.73 6.74
3/23/2012 3/22/2012 6.73 6.76 6.73 6.76 6.7 6.72
3/26/2012 3/23/2012 6.76 6.76 6.76 6.76 6.75 6.76
3/27/2012 3/26/2012 6.76 6.76 6.76 6.76 6.76 6.76
3/29/2012 3/27/2012 6.76 6.76 6.76 6.76 6.76 6.76
3/30/2012 3/29/2012 6.76 7 6.76 7 6.76 6.79
4/2/2012 3/30/2012 7 7.1 7 7.1 7 7.02
4/3/2012 4/2/2012 7.1 7.2 7.1 7.2 7.1 7.15
4/4/2012 4/3/2012 7.2 7.15 7.15 7.15 7.15 7.15
4/9/2012 4/4/2012 7.15 7.08 7.1 7.1 7.08 7.09
4/10/2012 4/9/2012 7.08 7 7.1 7.1 7 7
4/11/2012 4/10/2012 7 7 7 7.02 7 7
4/12/2012 4/11/2012 7 7.03 7 7.03 7 7
4/13/2012 4/12/2012 7.03 7.05 7 7.07 7 7.03
4/16/2012 4/13/2012 7.05 7.15 7.1 7.15 7.08 7.09
4/17/2012 4/16/2012 7.15 7.2 7.2 7.35 7.2 7.24
4/18/2012 4/17/2012 7.2 7.21 7.2 7.21 7.2 7.2
4/19/2012 4/18/2012 7.21 7.3 7.21 7.3 7.21 7.22
4/20/2012 4/19/2012 7.3 7.35 7.3 7.35 7.3 7.3
4/23/2012 4/20/2012 7.35 7.08 7.1 7.12 7.08 7.1
4/24/2012 4/23/2012 7.08 7.22 7.1 7.22 7.1 7.19
4/25/2012 4/24/2012 7.22 7.2 7.18 7.25 7.18 7.22
4/26/2012 4/25/2012 7.2 7.15 7.15 7.15 7.15 7.15
4/27/2012 4/25/2012 7.2 7.15 7.15 7.15 7.15 7.15
4/30/2012 4/27/2012 7.2 7.14 7.17 7.17 7.14 7.16
5/2/2012 4/30/2012 7.14 6.93 7.14 7.14 6.92 6.98
5/3/2012 5/2/2012 6.93 6.75 6.93 6.93 6.75 6.81
5/4/2012 5/3/2012 6.75 6.76 6.75 6.76 6.75 6.75
5/7/2012 5/4/2012 6.9 6.88 6.91 6.91 6.88 6.9
5/8/2012 5/7/2012 6.88 6.65 6.8 6.8 6.61 6.67
5/9/2012 5/8/2012 6.65 6.73 6.65 6.75 6.65 6.66
5/10/2012 5/9/2012 6.73 6.92 6.74 6.93 6.74 6.89
5/11/2012 5/10/2012 6.92 6.88 6.9 6.9 6.88 6.9
5/14/2012 5/11/2012 6.88 6.78 6.85 6.85 6.78 6.83
5/15/2012 5/14/2012 6.78 6.75 6.78 6.78 6.75 6.78
5/16/2012 5/14/2012 6.78 6.75 6.78 6.78 6.75 6.78
5/17/2012 5/16/2012 6.73 6.65 6.73 6.73 6.65 6.66
5/18/2012 5/17/2012 6.65 6.75 6.65 6.75 6.6 6.69
5/21/2012 5/18/2012 6.75 6.85 6.8 6.85 6.75 6.84
5/22/2012 5/21/2012 6.85 6.95 6.85 7 6.85 6.99
5/23/2012 5/21/2012 6.85 6.95 6.85 7 6.85 6.99
5/24/2012 5/23/2012 6.8 6.88 6.81 6.9 6.8 6.89
5/25/2012 5/24/2012 6.88 6.88 6.9 6.9 6.88 6.88
5/28/2012 5/25/2012 6.88 6.9 6.9 6.9 6.9 6.9
5/29/2012 5/28/2012 6.9 6.95 6.9 6.95 6.9 6.91
5/30/2012 5/29/2012 6.95 6.9 6.95 6.95 6.9 6.94
5/31/2012 5/30/2012 6.9 6.75 6.85 6.9 6.75 6.77
6/1/2012 5/31/2012 6.75 6.7 6.75 6.75 6.68 6.71
6/4/2012 6/1/2012 6.7 6.6 6.7 6.7 6.6 6.68
6/5/2012 6/4/2012 6.6 6.6 6.6 6.6 6.6 6.6
6/6/2012 6/5/2012 6.6 6.7 6.59 6.7 6.59 6.63
6/7/2012 6/6/2012 6.7 6.95 6.7 6.95 6.7 6.89
6/8/2012 6/7/2012 6.95 6.95 6.95 6.95 6.93 6.95
6/11/2012 6/8/2012 6.95 6.95 6.95 7 6.95 6.95
6/12/2012 6/11/2012 6.95 6.92 6.95 6.95 6.92 6.95
6/14/2012 6/12/2012 6.92 6.93 6.92 6.95 6.9 6.93
6/15/2012 6/14/2012 6.93 6.9 7 7 6.9 6.95
6/18/2012 6/15/2012 6.9 7.1 6.95 7.1 6.85 6.87
6/19/2012 6/18/2012 7.1 7.08 7.1 7.1 7.05 7.07
6/20/2012 6/19/2012 7.08 7.05 7.08 7.08 7.05 7.08
6/21/2012 6/20/2012 7.05 7.05 7.05 7.05 7.05 7.05
6/22/2012 6/21/2012 7.05 7.08 7.05 7.08 7.05 7.05
6/25/2012 6/22/2012 7.08 7.15 7.08 7.15 7.08 7.1
6/26/2012 6/25/2012 7.15 7.09 7.15 7.15 7.09 7.1
6/27/2012 6/26/2012 7.09 7 7.05 7.05 7 7.01
6/28/2012 6/27/2012 7 7 7 7 7 7
7/2/2012 6/28/2012 7 7.05 7.01 7.05 7.01 7.05
7/3/2012 7/2/2012 7.05 7.05 7.05 7.08 7.05 7.05
7/5/2012 7/3/2012 7.05 7.05 7.02 7.05 7.02 7.03
7/6/2012 7/5/2012 7.05 6.98 7 7 6.98 6.99
7/9/2012 7/6/2012 6.98 6.98 7 7 6.98 6.98
7/10/2012 7/9/2012 6.98 6.82 6.92 6.92 6.82 6.84
7/11/2012 7/10/2012 6.82 6.81 6.82 6.84 6.81 6.83
7/12/2012 7/11/2012 6.81 6.81 6.81 6.81 6.81 6.81
7/16/2012 7/12/2012 6.81 6.83 6.81 6.83 6.8 6.81
7/17/2012 7/16/2012 6.83 6.86 6.85 6.86 6.85 6.85
7/18/2012 7/17/2012 6.86 6.86 6.86 6.86 6.86 6.86
7/19/2012 7/18/2012 6.86 6.8 6.86 6.86 6.8 6.86
7/20/2012 7/19/2012 6.8 6.8 6.8 6.8 6.8 6.8
7/23/2012 7/20/2012 6.8 6.8 6.75 6.8 6.75 6.78
7/24/2012 7/23/2012 6.8 6.71 6.8 6.8 6.71 6.78
7/25/2012 7/24/2012 6.71 6.7 6.71 6.71 6.7 6.7
7/26/2012 7/25/2012 6.7 6.73 6.7 6.75 6.7 6.73
7/27/2012 7/26/2012 6.73 6.78 6.74 6.78 6.74 6.75
7/28/2012 7/26/2012 6.73 6.78 6.74 6.78 6.74 6.75
7/30/2012 7/27/2012 6.78 6.78 6.78 6.78 6.78 6.78
7/31/2012 7/30/2012 6.78 6.78 6.78 6.8 6.78 6.79
8/1/2012 7/31/2012 6.78 6.65 6.7 6.7 6.6 6.65
8/2/2012 8/1/2012 6.65 6.6 6.65 6.65 6.6 6.63
8/3/2012 8/2/2012 6.6 6.79 6.7 6.79 6.65 6.74
8/6/2012 8/3/2012 6.79 6.7 6.75 6.75 6.7 6.71
8/7/2012 8/6/2012 6.7 6.85 6.7 6.85 6.7 6.75
8/8/2012 8/7/2012 6.85 6.75 6.8 6.8 6.75 6.75
8/9/2012 8/8/2012 6.75 6.75 6.75 6.75 6.7 6.71
8/10/2012 8/9/2012 6.75 6.75 6.75 6.8 6.72 6.75
8/11/2012 8/9/2012 6.75 6.75 6.75 6.8 6.72 6.75
8/13/2012 8/10/2012 6.75 6.66 6.75 6.75 6.66 6.67
8/14/2012 8/13/2012 6.66 6.67 6.67 6.67 6.67 6.67
8/15/2012 8/14/2012 6.67 6.7 6.76 6.76 6.7 6.73
8/16/2012 8/15/2012 6.7 6.85 6.85 6.85 6.85 6.85
8/17/2012 8/16/2012 6.85 6.83 6.85 6.85 6.83 6.83
8/20/2012 8/17/2012 6.83 6.81 6.81 6.81 6.8 6.81
8/21/2012 8/20/2012 6.81 6.78 6.85 6.85 6.78 6.8
8/22/2012 8/21/2012 6.78 6.77 6.77 6.77 6.77 6.77
8/23/2012 8/22/2012 6.77 6.66 6.77 6.77 6.66 6.68
8/24/2012 8/23/2012 6.66 6.68 6.67 6.68 6.67 6.67
8/25/2012 8/23/2012 6.66 6.68 6.67 6.68 6.67 6.67
8/27/2012 8/24/2012 6.68 6.82 6.68 6.82 6.68 6.78
8/28/2012 8/27/2012 6.82 6.73 6.82 6.82 6.73 6.74
8/29/2012 8/28/2012 6.73 6.77 6.77 6.77 6.77 6.77
8/31/2012 8/29/2012 6.77 6.73 6.77 6.84 6.73 6.78
9/1/2012 8/29/2012 6.77 6.73 6.77 6.84 6.73 6.78
9/3/2012 8/31/2012 6.73 6.77 6.73 6.77 6.73 6.76
9/4/2012 9/3/2012 6.77 6.75 6.77 6.77 6.74 6.76
9/5/2012 9/4/2012 6.75 6.77 6.76 6.77 6.76 6.77
9/6/2012 9/5/2012 6.77 6.73 6.77 6.77 6.73 6.76
9/7/2012 9/6/2012 6.73 6.77 6.76 6.8 6.76 6.77
9/8/2012 9/6/2012 6.73 6.77 6.76 6.8 6.76 6.77
9/10/2012 9/7/2012 6.77 6.82 6.77 6.82 6.77 6.82
9/11/2012 9/10/2012 6.82 6.88 6.82 6.88 6.82 6.86
9/12/2012 9/11/2012 6.88 6.85 6.87 6.87 6.85 6.85
9/13/2012 9/12/2012 6.85 7 6.85 7.02 6.85 6.96
9/14/2012 9/13/2012 7 7.18 7.1 7.18 7.05 7.07
9/15/2012 9/13/2012 7 7.18 7.1 7.18 7.05 7.07
9/17/2012 9/14/2012 7.18 7.15 7.18 7.18 7.15 7.18
9/18/2012 9/17/2012 7.15 7.14 7.14 7.14 7.14 7.14
9/19/2012 9/18/2012 7.14 7.05 7.13 7.13 7.05 7.12
 9/20/2012 9/19/2012 7.05 6.92 7.02 7.02 6.92 6.97
9/21/2012 9/20/2012 6.92 7.1 6.95 7.1 6.95 7.05
9/25/2012 9/21/2012 7.1 7.1 7.1 7.12 7.05 7.1
9/26/2012 9/25/2012 7.1 7 7.1 7.1 7 7.04
9/27/2012 9/26/2012 7 7 7 7 7 7
9/28/2012 9/27/2012 7 7 6.93 7 6.93 6.95
10/3/2012 9/28/2012 7 6.99 7 7 6.99 7
10/4/2012 10/3/2012 6.99 7 7 7 7 7
10/5/2012 10/4/2012 7 7 7 7 6.99 7
10/9/2012 10/5/2012 7 7 6.99 7.01 6.98 7
10/10/2012 10/9/2012 7 7.05 7.05 7.05 7.05 7.05
10/11/2012 10/10/2012 7.05 7.09 7.08 7.09 7.08 7.08
10/12/2012 10/11/2012 7.09 7.1 7.08 7.1 7.08 7.09
10/15/2012 10/12/2012 7.1 7.1 7.1 7.1 7.08 7.1
10/16/2012 10/15/2012 7.1 7.18 7.1 7.18 7.1 7.15
10/17/2012 10/16/2012 7.18 7.25 7.17 7.26 7.17 7.23
10/18/2012 10/17/2012 7.25 7.46 7.3 7.46 7.3 7.42
10/19/2012 10/18/2012 7.46 7.6 7.5 7.6 7.5 7.52
10/22/2012 10/19/2012 7.6 7.71 7.6 7.71 7.6 7.64
10/23/2012 10/22/2012 7.71 7.59 7.71 7.71 7.59 7.7
10/24/2012 10/23/2012 7.59 7.48 7.5 7.5 7.48 7.5
10/25/2012 10/24/2012 7.48 7.45 7.5 7.5 7.44 7.46
10/26/2012 10/25/2012 7.45 7.35 7.35 7.4 7.35 7.36
10/27/2012 10/25/2012 7.45 7.35 7.35 7.4 7.35 7.36
10/29/2012 10/26/2012 7.35 7.35 7.35 7.35 7.35 7.35
10/30/2012 10/29/2012 7.35 7.35 7.35 7.4 7.35 7.39
10/31/2012 10/30/2012 7.35 7.35 7.35 7.35 7.35 7.35
11/1/2012 10/30/2012 7.35 7.35 7.35 7.35 7.35 7.35
11/2/2012 10/31/2012 7.35 7.52 7.4 7.6 7.4 7.58
11/3/2012 10/31/2012 7.35 7.52 7.4 7.6 7.4 7.58
11/5/2012 11/2/2012 7.52 7.59 7.58 7.59 7.58 7.59
11/6/2012 11/5/2012 7.59 7.68 7.59 7.7 7.59 7.67
11/7/2012 11/6/2012 7.68 7.65 7.66 7.66 7.6 7.62
11/8/2012 11/7/2012 7.65 7.7 7.65 7.7 7.6 7.62
11/9/2012 11/8/2012 7.7 7.7 7.7 7.7 7.7 7.7
11/12/2012 11/9/2012 7.7 7.7 7.7 7.7 7.7 7.7
11/13/2012 11/12/2012 7.7 7.75 7.75 7.75 7.7 7.74
11/14/2012 11/13/2012 7.75 7.75 7.75 7.77 7.75 7.75
11/15/2012 11/14/2012 7.75 7.8 7.75 7.8 7.75 7.8
11/16/2012 11/15/2012 7.8 7.85 7.82 7.85 7.82 7.85
11/19/2012 11/16/2012 7.85 8 7.9 8 7.9 7.98
11/20/2012 11/19/2012 8 8 8 8.05 8 8
11/21/2012 11/20/2012 8 8.05 8.05 8.1 8.05 8.05
11/22/2012 11/21/2012 8.05 8.07 8.07 8.07 8.07 8.07
11/23/2012 11/22/2012 8.07 8.1 8.1 8.1 8.1 8.1
11/26/2012 11/23/2012 8.1 8.2 8.1 8.2 8.1 8.2
11/27/2012 11/26/2012 8.2 8.1 8.2 8.2 8.1 8.18
11/28/2012 11/27/2012 8.1 8.05 8.1 8.1 8.05 8.06
11/29/2012 11/28/2012 8.05 8.15 8.05 8.15 8.05 8.08
11/30/2012 11/29/2012 8.15 8.02 8.15 8.15 8.02 8.03
12/3/2012 11/30/2012 8.02 8.11 8.02 8.11 8.02 8.04
12/4/2012 12/3/2012 8.11 8.2 8.15 8.25 8.15 8.21
12/5/2012 12/4/2012 8.2 8.2 8.2 8.2 8.18 8.19
12/6/2012 12/5/2012 8.2 8.18 8.2 8.2 8.18 8.18
12/7/2012 12/6/2012 8.18 8.1 8.2 8.2 8.1 8.14
12/10/2012 12/7/2012 8.1 8.05 8.05 8.05 8.05 8.05
12/11/2012 12/10/2012 8.05 8.05 8.12 8.12 8.05 8.1
12/12/2012 12/11/2012 8.05 7.96 8.06 8.06 7.96 7.98
12/13/2012 12/12/2012 7.96 7.96 7.97 7.97 7.96 7.97
12/14/2012 12/13/2012 7.96 8.15 8 8.15 7.98 8.07
12/17/2012 12/14/2012 8.15 8.01 8 8.01 8 8.01
12/18/2012 12/17/2012 8.01 8.15 8.01 8.15 8.01 8.08
12/19/2012 12/18/2012 8.15 8.1 8.15 8.15 8.1 8.1
12/20/2012 12/19/2012 8.1 8.1 8.15 8.15 8.1 8.15
12/21/2012 12/20/2012 8.1 8.06 8.1 8.1 8.06 8.1
12/24/2012 12/21/2012 8.06 8.05 8.05 8.05 8.05 8.05
12/25/2012 12/21/2012 8.06 8.05 8.05 8.05 8.05 8.05
12/27/2012 12/24/2012 8.05 8.05 8.05 8.05 8.05 8.05
12/28/2012 12/27/2012 8.05 8.2 8.2 8.2 8.2 8.2
12/31/2012 12/28/2012 8.2 8.3 8.26 8.3 8.26 8.27
1/1/2013 12/28/2012 8.2 8.3 8.26 8.3 8.26 8.27
1/2/2013 12/31/2012 8.3 8.4 8.32 8.4 8.32 8.34
1/3/2013 1/2/2013 8.4 8.5 8.5 8.5 8.5 8.5
1/4/2013 1/3/2013 8.5 8.7 8.6 8.8 8.6 8.64
1/7/2013 1/4/2013 8.7 8.61 8.69 8.7 8.61 8.66
1/8/2013 1/7/2013 8.61 8.61 8.61 8.62 8.61 8.61
1/9/2013 1/8/2013 8.61 8.6 8.61 8.68 8.6 8.63
1/10/2013 1/9/2013 8.6 8.65 8.65 8.7 8.65 8.67
1/11/2013 1/10/2013 8.65 8.65 8.66 8.66 8.65 8.66
1/12/2013 1/10/2013 8.65 8.7 8.66 8.7 8.65 8.7
1/14/2013 1/11/2013 8.7 8.72 8.75 8.75 8.72 8.74
1/15/2013 1/14/2013 8.72 8.75 8.72 8.75 8.7 8.74
1/16/2013 1/15/2013 8.75 8.75 8.75 8.75 8.75 8.75
1/17/2013 1/16/2013 8.75 8.8 8.75 8.8 8.75 8.78
1/18/2013 1/17/2013 8.8 8.81 8.8 8.82 8.8 8.81
1/21/2013 1/18/2013 8.81 8.85 8.85 8.85 8.85 8.85
1/22/2013 1/21/2013 8.85 8.9 8.9 8.95 8.9 8.91
1/23/2013 1/22/2013 8.9 9.05 8.91 9.05 8.9 9.01
1/24/2013 1/23/2013 9.05 9.06 9.06 9.06 9.06 9.06
1/25/2013 1/24/2013 9.06 9 9.06 9.1 9 9.05
1/28/2013 1/25/2013 9 8.7 8.99 9 8.7 8.79
1/29/2013 1/28/2013 8.7 8.8 8.75 8.8 8.75 8.79
1/30/2013 1/29/2013 8.8 8.8 8.8 8.82 8.8 8.8
1/31/2013 1/30/2013 8.8 8.81 8.82 8.82 8.81 8.82
2/1/2013 1/31/2013 8.81 8.85 8.81 8.85 8.8 8.84
2/4/2013 2/1/2013 8.85 8.85 8.81 8.9 8.8 8.82
2/5/2013 2/4/2013 8.85 9.05 8.9 9.1 8.9 9.05
2/6/2013 2/5/2013 9.05 9.05 9.05 9.07 9.05 9.05
2/7/2013 2/6/2013 9.01 9.05 9.01 9.06 9.01 9.05
2/8/2013 2/7/2013 9.05 9.15 9.05 9.15 9.05 9.1
2/11/2013 2/8/2013 9.15 9.15 9.16 9.16 9.15 9.16
2/12/2013 2/11/2013 9.15 9.22 9.15 9.22 9.15 9.18
2/13/2013 2/12/2013 9.22 9.27 9.25 9.3 9.25 9.27
2/14/2013 2/13/2013 9.27 9.16 9.28 9.28 9.15 9.16
2/15/2013 2/14/2013 9.16 9.06 9.16 9.16 9.02 9.1
2/18/2013 2/15/2013 9.06 9 9.06 9.06 9 9
2/19/2013 2/18/2013 9 9 9 9.05 9 9
2/20/2013 2/19/2013 9 9.2 9 9.2 9 9.04
2/21/2013 2/20/2013 9.2 9.2 9.2 9.2 9.2 9.2
2/22/2013 2/21/2013 9.2 9.15 9.2 9.2 9.1 9.15
2/25/2013 2/22/2013 9.15 9.05 9.15 9.15 9.05 9.07
2/26/2013 2/25/2013 9.05 9.1 9.05 9.11 9.05 9.08
2/27/2013 2/26/2013 9.1 9.16 9.11 9.16 9.11 9.13
2/28/2013 2/27/2013 9.16 9 9.16 9.2 9 9.03
3/1/2013 2/28/2013 9 9.25 9.05 9.25 9.05 9.2
3/2/2013 2/28/2013 9 9.25 9.05 9.25 9.05 9.2
3/4/2013 3/1/2013 9.25 9.25 9.25 9.25 9.24 9.24
3/5/2013 3/4/2013 9.25 9.35 9.25 9.35 9.25 9.32
3/6/2013 3/5/2013 9.35 9.56 9.4 9.64 9.4 9.6
3/7/2013 3/6/2013 9.56 9.62 9.56 9.7 9.56 9.65
3/8/2013 3/7/2013 9.62 9.6 9.63 9.63 9.6 9.6
3/11/2013 3/8/2013 9.6 9.65 9.61 9.65 9.55 9.62
3/12/2013 3/11/2013 9.65 9.51 9.65 9.65 9.51 9.56
3/13/2013 3/12/2013 9.51 9.25 9.42 9.42 9.25 9.31
3/14/2013 3/13/2013 9.25 9.03 9.3 9.3 9.03 9.1
3/15/2013 3/14/2013 9.03 9.23 9.13 9.23 9.13 9.22
3/16/2013 3/14/2013 9.03 9.23 9.13 9.23 9.13 9.22
3/18/2013 3/15/2013 9.23 9.4 9.24 9.4 9.24 9.38
3/19/2013 3/18/2013 9.4 9.4 9.4 9.4 9.3 9.39
3/20/2013 3/19/2013 9.4 9.3 9.39 9.39 9.15 9.19
3/21/2013 3/20/2013 9.3 9.3 9.3 9.3 9.3 9.3
3/22/2013 3/21/2013 9.3 9.43 9.4 9.43 9.4 9.41
3/23/2013 3/21/2013 9.3 9.43 9.4 9.43 9.4 9.41
3/25/2013 3/22/2013 9.43 9.45 9.43 9.45 9.43 9.44
3/26/2013 3/25/2013 9.45 9.55 9.5 9.55 9.5 9.51
3/27/2013 3/26/2013 9.55 9.65 9.51 9.65 9.51 9.58
3/28/2013 3/26/2013 9.55 9.65 9.51 9.65 9.51 9.58
4/1/2013 3/27/2013 9.65 9.9 9.65 9.95 9.65 9.83
4/2/2013 4/1/2013 9.9 9.8 9.9 9.9 9.76 9.8
4/3/2013 4/2/2013 9.8 9.85 9.8 9.9 9.8 9.86
4/4/2013 4/3/2013 9.85 9.85 9.85 9.9 9.85 9.87
4/5/2013 4/4/2013 9.85 9.85 9.85 9.88 9.82 9.85
4/7/2013 4/4/2013 9.85 9.85 9.85 9.88 9.82 9.85
4/8/2013 4/5/2013 9.85 9.85 9.85 9.85 9.85 9.85
4/9/2013 4/8/2013 9.85 9.71 9.84 9.84 9.7 9.74
4/10/2013 4/9/2013 9.71 9.85 9.71 9.88 9.71 9.86
4/11/2013 4/10/2013 9.85 9.85 9.85 9.88 9.85 9.87
4/12/2013 4/11/2013 9.85 9.84 9.85 9.85 9.84 9.85
4/13/2013 4/11/2013 9.85 9.84 9.85 9.85 9.84 9.85
4/15/2013 4/12/2013 9.84 9.84 9.84 9.84 9.8 9.81
4/16/2013 4/15/2013 9.84 9.92 9.89 9.94 9.89 9.92
4/17/2013 4/16/2013 9.92 9.88 9.94 9.94 9.88 9.92
4/18/2013 4/17/2013 9.88 9.8 9.87 9.9 9.78 9.81
4/19/2013 4/18/2013 9.8 9.75 9.8 9.8 9.75 9.79
4/22/2013 4/19/2013 9.75 9.82 9.8 9.82 9.8 9.8
4/23/2013 4/22/2013 9.82 9.85 9.8 9.9 9.8 9.87
4/24/2013 4/23/2013 9.85 9.81 9.85 9.9 9.81 9.84
4/25/2013 4/24/2013 9.81 10.2 9.81 10.2 9.81 10.02
4/26/2013 4/25/2013 10.2 9.9 9.95 10 9.9 9.96
4/29/2013 4/26/2013 9.9 9.93 9.93 9.95 9.93 9.93
4/30/2013 4/29/2013 9.93 9.9 9.9 10.02 9.9 9.97
5/2/2013 4/30/2013 9.9 10.1 9.92 10.1 9.92 10
5/3/2013 5/2/2013 10.1 10.3 10.2 10.3 10.2 10.29
5/4/2013 5/2/2013 10.1 10.3 10.2 10.3 10.2 10.29
5/6/2013 5/3/2013 10.3 10.4 10.3 10.5 10.3 10.41
5/7/2013 5/6/2013 10.4 10.29 10.3 10.3 10.2 10.24
5/8/2013 5/7/2013 10.29 10.3 10.29 10.3 10.27 10.3
5/9/2013 5/8/2013 10.3 10.3 10.3 10.3 10.26 10.3
5/10/2013 5/9/2013 10.3 10.29 10.3 10.3 10.29 10.3
5/11/2013 5/9/2013 10.3 10.29 10.3 10.3 10.29 10.3
5/13/2013 5/10/2013 10.29 10.4 10.3 10.4 10.3 10.36
5/14/2013 5/13/2013 10.4 10.2 10.35 10.35 10.2 10.21
5/15/2013 5/14/2013 10.2 9.7 10.26 10.3 9.7 9.88
5/16/2013 5/15/2013 9.7 9.4 9.7 9.71 9.28 9.44
5/17/2013 5/16/2013 9.4 9.45 9.4 9.45 9.4 9.42
5/18/2013 5/16/2013 9.4 9.45 9.4 9.45 9.4 9.42
5/20/2013 5/17/2013 9.45 9.62 9.45 9.62 9.45 9.47
5/21/2013 5/20/2013 9.62 9.9 9.62 9.9 9.62 9.8
5/22/2013 5/21/2013 9.9 9.9 10 10.05 9.9 9.91
5/23/2013 5/22/2013 9.9 9.82 9.9 9.9 9.8 9.86
5/24/2013 5/23/2013 9.82 9.9 9.82 10 9.8 9.96
5/25/2013 5/23/2013 9.82 9.9 9.82 10 9.8 9.96
5/27/2013 5/24/2013 9.9 9.85 9.92 9.92 9.85 9.91
5/28/2013 5/27/2013 9.85 9.84 9.9 9.9 9.7 9.88
5/29/2013 5/28/2013 9.84 9.74 9.79 9.79 9.7 9.75
5/30/2013 5/29/2013 9.74 9.58 9.7 9.7 9.55 9.62
5/31/2013 5/30/2013 9.58 9.28 9.5 9.5 9.25 9.29
6/1/2013 5/30/2013 9.58 9.28 9.5 9.5 9.25 9.29
6/3/2013 5/31/2013 9.28 9.15 9.21 9.21 9.15 9.17
6/4/2013 6/3/2013 9.15 9.26 9.26 9.26 9.26 9.26
6/5/2013 6/4/2013 9.26 9.62 9.26 9.62 9.26 9.54
6/6/2013 6/5/2013 9.62 9.7 9.62 9.7 9.62 9.7
6/7/2013 6/6/2013 9.7 9.7 9.7 9.71 9.7 9.7
6/8/2013 6/6/2013 9.7 9.7 9.7 9.71 9.7 9.7
6/10/2013 6/7/2013 9.7 9.69 9.7 9.73 9.69 9.7
6/11/2013 6/10/2013 9.69 9.45 9.67 9.67 9.45 9.5
6/12/2013 6/11/2013 9.45 9.1 9.3 9.3 9.09 9.1
6/13/2013 6/12/2013 9.1 9.59 9.1 9.59 9.1 9.34
6/14/2013 6/13/2013 9.59 9.8 9.59 9.8 9.59 9.71
6/15/2013 6/13/2013 9.59 9.8 9.59 9.8 9.59 9.71
6/17/2013 6/14/2013 9.8 9.9 9.8 9.9 9.8 9.89
6/18/2013 6/17/2013 9.9 9.94 10 10 9.9 9.98
6/19/2013 6/18/2013 9.94 10 10 10 10 10
6/20/2013 6/19/2013 10 9.7 9.85 9.85 9.64 9.67
6/21/2013 6/20/2013 9.7 9.65 9.7 9.7 9.6 9.65
6/22/2013 6/20/2013 9.7 9.65 9.7 9.7 9.6 9.65
6/24/2013 6/21/2013 9.65 9.5 9.5 9.5 9.5 9.5
6/25/2013 6/24/2013 9.5 9.48 9.5 9.5 9.47 9.48
6/26/2013 6/25/2013 9.48 9.3 9.48 9.49 9.3 9.46
6/27/2013 6/26/2013 9.3 9.1 9.3 9.3 9.1 9.17
6/28/2013 6/27/2013 9.1 9.35 9.15 9.35 9.15 9.31
7/2/2013 7/1/2013 9.6 9.65 9.6 9.66 9.6 9.64
7/3/2013 7/2/2013 9.65 9.6 9.6 9.61 9.6 9.6
7/4/2013 7/3/2013 9.6 9.6 9.6 9.6 9.6 9.6
7/5/2013 7/4/2013 9.6 9.7 9.6 9.7 9.6 9.68
7/6/2013 7/4/2013 9.6 9.7 9.6 9.7 9.6 9.68
7/8/2013 7/5/2013 9.7 9.7 9.7 9.7 9.7 9.7
7/9/2013 7/8/2013 9.7 9.65 9.65 9.65 9.6 9.65
7/10/2013 7/9/2013 9.65 9.55 9.6 9.6 9.53 9.59
7/11/2013 7/10/2013 9.55 9.59 9.55 9.6 9.55 9.57
7/12/2013 7/11/2013 9.59 9.55 9.59 9.59 9.55 9.58
7/13/2013 7/11/2013 9.59 9.55 9.59 9.59 9.55 9.58
7/15/2013 7/12/2013 9.55 9.44 9.44 9.44 9.44 9.44
7/16/2013 7/15/2013 9.44 9.19 9.38 9.4 9.19 9.33
7/17/2013 7/16/2013 9.19 9.19 9.19 9.2 9.19 9.19
7/18/2013 7/17/2013 9.19 9.25 9.19 9.25 9.19 9.2
7/19/2013 7/18/2013 9.25 9.25 9.3 9.3 9.25 9.29
7/20/2013 7/18/2013 9.25 9.25 9.3 9.3 9.25 9.29
7/22/2013 7/19/2013 9.25 9.1 9.25 9.25 9.1 9.18
7/23/2013 7/22/2013 9.1 9 9.11 9.11 9 9.03
7/24/2013 7/23/2013 9 8.89 9 9 8.85 8.96
7/25/2013 7/24/2013 8.89 8.85 8.89 8.89 8.85 8.86
7/26/2013 7/25/2013 8.85 8.75 8.83 8.85 8.75 8.84
7/27/2013 7/25/2013 8.85 8.75 8.83 8.85 8.75 8.84
7/29/2013 7/25/2013 8.85 8.75 8.83 8.85 8.75 8.84
7/30/2013 7/26/2013 8.75 8.67 8.73 8.73 8.67 8.68
7/31/2013 7/30/2013 8.67 8.61 8.65 8.65 8.55 8.6
8/1/2013 7/31/2013 8.61 9.05 8.63 9.05 8.63 8.94
8/2/2013 8/1/2013 9.05 8.89 9.05 9.05 8.89 9.05
8/3/2013 8/1/2013 9.05 8.89 9.05 9.05 8.89 9.05
8/5/2013 8/2/2013 8.89 8.95 8.85 8.95 8.81 8.92
8/6/2013 8/5/2013 8.95 9 8.95 9 8.95 9
8/7/2013 8/6/2013 9 8.99 9 9 8.99 8.99
8/8/2013 8/7/2013 8.99 8.9 8.99 8.99 8.9 8.94
8/9/2013 8/8/2013 8.9 8.9 8.9 8.95 8.9 8.93
8/10/2013 8/8/2013 8.9 8.9 8.9 8.95 8.9 8.93
8/13/2013 8/12/2013 8.99 9.01 8.99 9.01 8.99 9
8/14/2013 8/13/2013 9.01 9.05 9.02 9.05 9.01 9.03
8/15/2013 8/14/2013 9.05 9.1 9.05 9.1 9.05 9.1
8/16/2013 8/15/2013 9.1 9.1 9.1 9.1 9.05 9.09
8/17/2013 8/15/2013 9.1 9.1 9.1 9.1 9.05 9.09
8/19/2013 8/16/2013 9.1 9.1 9.1 9.1 9.05 9.08
8/20/2013 8/19/2013 9.1 9.12 9.12 9.15 9.1 9.11
8/21/2013 8/20/2013 9.12 9.14 9.13 9.14 9.13 9.14
8/22/2013 8/21/2013 9.14 9.2 9.14 9.2 9.14 9.18
8/23/2013 8/22/2013 9.2 9.2 9.2 9.2 9.2 9.2
8/27/2013 8/26/2013 9.22 9.23 9.22 9.23 9.22 9.23
8/28/2013 8/27/2013 9.23 9.32 9.24 9.32 9.24 9.3
8/29/2013 8/28/2013 9.32 9.54 9.32 9.6 9.32 9.5
8/30/2013 8/28/2013 9.32 9.54 9.32 9.6 9.32 9.5
9/2/2013 8/29/2013 9.54 9.6 9.54 9.6 9.54 9.57
9/3/2013 9/2/2013 9.6 9.75 9.6 9.75 9.55 9.67
9/4/2013 9/3/2013 9.75 9.7 9.8 9.8 9.7 9.75
9/5/2013 9/4/2013 9.7 9.75 9.7 9.75 9.7 9.71
9/6/2013 9/5/2013 9.75 9.75 9.75 9.75 9.75 9.75
9/9/2013 9/6/2013 9.75 9.8 9.75 9.8 9.75 9.78
9/10/2013 9/9/2013 9.8 9.8 9.85 9.9 9.8 9.85
9/11/2013 9/10/2013 9.8 9.7 9.75 9.75 9.7 9.73
9/12/2013 9/11/2013 9.7 9.3 9.7 9.7 9.3 9.45
9/13/2013 9/12/2013 9.3 9.2 9.25 9.25 9.2 9.24
 9/16/2013 9/13/2013 9.2 9.32 9.3 9.34 9.3 9.32
9/17/2013 9/16/2013 9.32 9 9.28 9.28 9 9.04
9/18/2013 9/17/2013 9 8.78 9 9 8.78 8.89
9/19/2013 9/18/2013 8.78 9.1 9 9.1 9 9.01
9/20/2013 9/19/2013 9.1 8.96 9.15 9.15 8.96 9.14
9/23/2013 9/20/2013 8.96 9.1 9.05 9.1 9.05 9.1
9/24/2013 9/23/2013 9.1 9.09 9.1 9.1 9.09 9.09
9/25/2013 9/24/2013 9.09 9.05 9.09 9.09 9.04 9.05
9/26/2013 9/25/2013 9.05 8.85 9.05 9.05 8.85 8.92
9/27/2013 9/26/2013 8.85 9 8.9 9 8.9 8.97
9/30/2013 9/27/2013 9 8.9 9 9 8.9 8.95
10/1/2013 9/30/2013 8.9 8.9 8.91 8.91 8.9 8.91
10/2/2013 10/1/2013 8.9 8.7 8.9 8.9 8.7 8.81
10/3/2013 10/2/2013 8.7 8.69 8.7 8.7 8.69 8.7
10/4/2013 10/3/2013 8.69 8.67 8.69 8.69 8.65 8.68
10/7/2013 10/4/2013 8.67 8.67 8.67 8.7 8.67 8.67
10/9/2013 10/7/2013 8.67 8.6 8.7 8.7 8.6 8.64
10/10/2013 10/9/2013 8.6 8.58 8.65 8.65 8.58 8.62
10/11/2013 10/10/2013 8.58 8.58 8.58 8.58 8.56 8.58
10/14/2013 10/11/2013 8.58 8.45 8.58 8.58 8.45 8.45
10/15/2013 10/14/2013 8.45 8.5 8.5 8.5 8.45 8.5
10/16/2013 10/15/2013 8.5 8.5 8.5 8.5 8.46 8.5
10/17/2013 10/16/2013 8.5 8.5 8.5 8.5 8.5 8.5
10/18/2013 10/17/2013 8.5 8.5 8.5 8.51 8.5 8.5
10/21/2013 10/18/2013 8.5 8.51 8.51 8.51 8.5 8.5
10/22/2013 10/21/2013 8.51 8.51 8.52 8.61 8.51 8.52
10/23/2013 10/22/2013 8.51 8.51 8.51 8.51 8.5 8.51
10/24/2013 10/23/2013 8.51 8.49 8.5 8.5 8.49 8.5
10/25/2013 10/24/2013 8.49 8.49 8.49 8.49 8.49 8.49
10/28/2013 10/25/2013 8.49 8.5 8.48 8.5 8.48 8.5
10/29/2013 10/28/2013 8.5 8.6 8.5 8.6 8.5 8.53
10/31/2013 10/30/2013 8.65 8.65 8.65 8.67 8.65 8.65
11/4/2013 10/31/2013 8.65 8.7 8.68 8.7 8.68 8.7
11/5/2013 11/4/2013 8.7 8.7 8.7 8.72 8.7 8.7
11/6/2013 11/5/2013 8.7 8.7 8.7 8.7 8.7 8.7
11/7/2013 11/6/2013 8.7 8.65 8.67 8.67 8.65 8.67
11/8/2013 11/7/2013 8.65 8.55 8.55 8.55 8.55 8.55
11/11/2013 11/8/2013 8.55 8.5 8.5 8.5 8.46 8.48
11/12/2013 11/11/2013 8.5 8.55 8.5 8.55 8.5 8.5
11/13/2013 11/12/2013 8.55 8.5 8.55 8.55 8.5 8.53
11/14/2013 11/13/2013 8.5 8.5 8.5 8.55 8.5 8.55
11/19/2013 11/18/2013 8.4 8.4 8.4 8.4 8.4 8.4
11/20/2013 11/19/2013 8.26 8.27 8.27 8.3 8.27 8.29
11/21/2013 11/20/2013 8.27 8.35 8.27 8.35 8.27 8.35
11/22/2013 11/21/2013 8.35 8.4 8.35 8.4 8.35 8.4
11/25/2013 11/22/2013 8.4 8.4 8.4 8.42 8.4 8.41
11/26/2013 11/25/2013 8.4 8.6 8.4 8.6 8.4 8.53
11/27/2013 11/26/2013 8.6 8.65 8.65 8.65 8.65 8.65
11/28/2013 11/27/2013 8.65 8.65 8.65 8.65 8.65 8.65
11/29/2013 11/28/2013 8.65 8.65 8.65 8.65 8.65 8.65
12/2/2013 11/29/2013 8.65 8.7 8.65 8.7 8.65 8.68
12/3/2013 12/2/2013 8.7 8.71 8.71 8.71 8.7 8.71
12/5/2013 12/4/2013 8.71 8.71 8.71 8.71 8.65 8.69
12/6/2013 12/5/2013 8.71 8.71 8.71 8.72 8.71 8.71
12/9/2013 12/6/2013 8.71 8.75 8.71 8.75 8.71 8.73
12/10/2013 12/9/2013 8.75 8.89 8.75 8.89 8.75 8.83
12/11/2013 12/10/2013 8.89 8.95 8.9 9 8.9 8.97
12/12/2013 12/11/2013 8.95 8.95 9 9 8.95 8.95
12/13/2013 12/12/2013 8.95 8.9 8.9 8.9 8.9 8.9
12/16/2013 12/13/2013 8.9 8.87 8.9 8.9 8.85 8.88
12/17/2013 12/16/2013 8.87 9.05 8.89 9.05 8.89 9
12/18/2013 12/17/2013 9.05 9.01 9.05 9.05 9 9.01
12/19/2013 12/18/2013 9.01 9.1 9 9.1 9 9.01
12/20/2013 12/19/2013 9.1 9.01 9.01 9.01 9.01 9.01
12/23/2013 12/20/2013 9.01 9.1 9.03 9.1 9.03 9.1
12/24/2013 12/23/2013 9.1 9.1 9.1 9.1 9.1 9.1
12/27/2013 12/24/2013 9.1 9.1 9.1 9.1 9.1 9.1
12/30/2013 12/27/2013 9.1 9.1 9.1 9.1 9.1 9.1
1/2/2014 12/30/2013 9.1 9.16 9.1 9.18 9.1 9.16
1/3/2014 1/2/2014 9.16 9.2 9.2 9.2 9.14 9.2
1/6/2014 1/3/2014 9.2 9.43 9.21 9.43 9.21 9.33
1/7/2014 1/6/2014 9.4 9.35 9.35 9.35 9.3 9.35
1/8/2014 1/7/2014 9.35 9.32 9.3 9.33 9.3 9.32
1/9/2014 1/8/2014 9.32 9.28 9.31 9.31 9.26 9.3
1/10/2014 1/9/2014 9.28 9.4 9.28 9.4 9.28 9.29
1/13/2014 1/10/2014 9.4 9.3 9.4 9.4 9.3 9.34
1/14/2014 1/13/2014 9.3 9.3 9.3 9.3 9.25 9.3
1/15/2014 1/14/2014 9.3 9.3 9.3 9.3 9.28 9.29
1/16/2014 1/15/2014 9.3 9.28 9.28 9.28 9.28 9.28
1/17/2014 1/16/2014 9.3 9.4 9.3 9.4 9.27 9.29
1/20/2014 1/17/2014 9.4 9.3 9.39 9.39 9.3 9.3
1/21/2014 1/20/2014 9.3 9.28 9.3 9.3 9.28 9.3
1/22/2014 1/21/2014 9.28 9.25 9.3 9.3 9.22 9.25
1/23/2014 1/22/2014 9.25 9.23 9.24 9.24 9.23 9.24
1/24/2014 1/23/2014 9.23 9.19 9.23 9.23 9.19 9.19
1/27/2014 1/24/2014 9.19 9 9.25 9.25 9 9.02
1/28/2014 1/27/2014 9 8.85 9 9 8.85 9
1/29/2014 1/28/2014 8.85 8.6 8.84 8.84 8.5 8.68
1/30/2014 1/29/2014 8.6 8.65 8.6 8.66 8.6 8.65
1/31/2014 1/30/2014 8.65 8.65 8.65 8.65 8.65 8.65
 2/4/2014 2/3/2014 8.62 8.67 8.62 8.67 8.62 8.64
2/5/2014 2/4/2014 8.67 8.65 8.65 8.65 8.65 8.65
2/6/2014 2/5/2014 8.65 8.65 8.65 8.65 8.65 8.65
2/7/2014 2/6/2014 8.65 8.65 8.65 8.65 8.65 8.65
2/10/2014 2/7/2014 8.65 8.58 8.6 8.6 8.58 8.6
2/11/2014 2/10/2014 8.58 8.5 8.6 8.6 8.5 8.57
2/12/2014 2/11/2014 8.5 8.5 8.5 8.5 8.49 8.5
2/13/2014 2/12/2014 8.5 8.5 8.5 8.5 8.5 8.5
2/14/2014 2/13/2014 8.5 8.51 8.51 8.51 8.51 8.51
2/17/2014 2/14/2014 8.51 8.56 8.53 8.56 8.53 8.55
2/18/2014 2/17/2014 8.56 8.59 8.57 8.59 8.57 8.58
2/19/2014 2/18/2014 8.59 8.59 8.59 8.59 8.59 8.59
2/20/2014 2/19/2014 8.59 8.6 8.59 8.6 8.54 8.55
2/21/2014 2/20/2014 8.6 8.6 8.61 8.61 8.6 8.61
2/24/2014 2/21/2014 8.6 8.5 8.5 8.5 8.5 8.51
2/25/2014 2/24/2014 8.5 8.56 8.55 8.56 8.55 8.55
2/26/2014 2/25/2014 8.56 8.56 8.56 8.58 8.56 8.56
2/27/2014 2/26/2014 8.56 8.6 8.56 8.6 8.56 8.57
2/28/2014 2/27/2014 8.6 8.67 8.6 8.67 8.6 8.6
3/3/2014 2/28/2014 8.67 8.6 8.69 8.7 8.6 8.68
3/4/2014 3/3/2014 8.6 8.55 8.56 8.56 8.55 8.56
3/5/2014 3/4/2014 8.55 8.51 8.55 8.55 8.49 8.52
3/6/2014 3/5/2014 8.51 8.4 8.51 8.51 8.4 8.46
3/7/2014 3/6/2014 8.4 8.35 8.4 8.4 8.35 8.4
3/10/2014 3/7/2014 8.35 8.45 8.35 8.45 8.35 8.41
3/11/2014 3/10/2014 8.45 8.5 8.5 8.5 8.5 8.5
3/12/2014 3/11/2014 8.5 8.5 8.5 8.5 8.45 8.5
3/13/2014 3/12/2014 8.5 8.2 8.5 8.5 8.2 8.45
3/17/2014 3/14/2014 8.05 8.13 8.05 8.13 8.05 8.06
3/18/2014 3/17/2014 8.13 8.13 8.13 8.13 8.13 8.13
3/19/2014 3/18/2014 8.13 8.13 8.17 8.17 8.13 8.14
3/20/2014 3/19/2014 8.13 8.13 8.13 8.13 8.13 8.13
3/24/2014 3/20/2014 8.13 8 8.13 8.13 8 8
3/25/2014 3/24/2014 8 7.82 8 8 7.82 7.82
3/27/2014 3/26/2014 7.5 7.7 7.5 7.7 7.5 7.61
3/31/2014 3/28/2014 8 8 8 8 8 8
4/1/2014 3/31/2014 8 8.1 8.03 8.1 8.03 8.06
4/2/2014 4/1/2014 8.1 8 8.1 8.12 8 8.1
4/3/2014 4/2/2014 8 7.99 8.01 8.03 7.99 8.02
4/4/2014 4/3/2014 7.99 8.07 8 8.1 8 8.06
4/7/2014 4/4/2014 8.07 8.1 8.1 8.1 8.09 8.1
4/8/2014 4/7/2014 8.1 8.05 8.1 8.1 8.05 8.1
4/9/2014 4/8/2014 8.05 8.08 8.05 8.08 8.05 8.07
4/10/2014 4/9/2014 8.08 8.2 8.13 8.2 8.13 8.16
4/11/2014 4/10/2014 8.2 8.2 8.2 8.25 8.2 8.23
4/14/2014 4/11/2014 8.2 8.3 8.35 8.35 8.3 8.3
4/15/2014 4/14/2014 8.3 8.18 8.22 8.22 8.14 8.19
4/16/2014 4/15/2014 8.18 8.16 8.14 8.16 8.14 8.14
4/21/2014 4/16/2014 8.16 8.25 8.17 8.25 8.17 8.18
4/22/2014 4/21/2014 8.25 8.4 8.3 8.4 8.3 8.31
4/23/2014 4/22/2014 8.4 8.4 8.4 8.45 8.4 8.44
4/24/2014 4/23/2014 8.4 8.5 8.4 8.5 8.4 8.5
4/25/2014 4/24/2014 8.5 8.5 8.5 8.5 8.5 8.5
4/28/2014 4/25/2014 8.5 8.45 8.5 8.5 8.45 8.47
4/29/2014 4/28/2014 8.45 8.42 8.45 8.45 8.42 8.42
4/30/2014 4/29/2014 8.42 8.5 8.42 8.5 8.42 8.46
5/2/2014 4/30/2014 8.5 8.75 8.5 8.75 8.5 8.58
5/5/2014 5/2/2014 8.75 8.84 8.75 8.84 8.75 8.78
5/6/2014 5/5/2014 8.84 8.82 8.82 8.82 8.8 8.82
5/7/2014 5/6/2014 8.82 8.82 8.75 8.82 8.75 8.8
5/8/2014 5/7/2014 8.82 8.75 8.82 8.82 8.75 8.8
5/9/2014 5/8/2014 8.75 8.75 8.7 8.75 8.7 8.73
5/12/2014 5/9/2014 8.75 8.65 8.7 8.7 8.65 8.68
5/13/2014 5/12/2014 8.65 8.6 8.65 8.7 8.6 8.65
5/14/2014 5/13/2014 8.6 8.56 8.6 8.6 8.55 8.58
5/15/2014 5/14/2014 8.56 8.5 8.56 8.56 8.5 8.5
5/16/2014 5/15/2014 8.5 8.49 8.5 8.5 8.49 8.5
5/19/2014 5/16/2014 8.49 8.5 8.49 8.5 8.45 8.48
5/21/2014 5/19/2014 8.5 8.5 8.5 8.55 8.5 8.53
5/22/2014 5/21/2014 8.5 8.55 8.5 8.55 8.5 8.55
5/23/2014 5/22/2014 8.55 8.59 8.55 8.59 8.55 8.59
5/26/2014 5/23/2014 8.59 8.59 8.6 8.6 8.59 8.6
5/27/2014 5/26/2014 8.59 8.59 8.59 8.59 8.59 8.59
5/28/2014 5/27/2014 8.59 8.58 8.58 8.58 8.58 8.58
5/29/2014 5/28/2014 8.58 8.47 8.5 8.5 8.47 8.5
5/30/2014 5/29/2014 8.47 8.5 8.5 8.5 8.47 8.5
6/2/2014 5/30/2014 8.5 8.4 8.5 8.5 8.4 8.41
6/3/2014 6/2/2014 8.4 8.49 8.5 8.5 8.48 8.5
6/4/2014 6/3/2014 8.49 8.48 8.48 8.48 8.48 8.48
6/5/2014 6/4/2014 8.48 8.4 8.47 8.47 8.4 8.46
6/6/2014 6/5/2014 8.4 8.44 8.4 8.44 8.4 8.41
6/9/2014 6/6/2014 8.44 8.42 8.44 8.46 8.42 8.45
6/10/2014 6/9/2014 8.42 8.46 8.46 8.46 8.46 8.46
6/11/2014 6/10/2014 8.46 8.46 8.46 8.46 8.46 8.46
6/12/2014 6/11/2014 8.46 8.46 8.45 8.46 8.45 8.46
6/13/2014 6/12/2014 8.46 8.45 8.45 8.47 8.45 8.46
6/16/2014 6/13/2014 8.45 8.43 8.45 8.45 8.43 8.45
6/17/2014 6/16/2014 8.43 8.4 8.43 8.45 8.4 8.45
6/18/2014 6/17/2014 8.4 8.35 8.4 8.4 8.35 8.35
6/19/2014 6/18/2014 8.35 8.3 8.36 8.36 8.25 8.3
6/20/2014 6/19/2014 8.3 8.3 8.3 8.3 8.26 8.28
6/23/2014 6/20/2014 8.3 8.22 8.3 8.3 8.2 8.26
6/24/2014 6/23/2014 8.22 8.28 8.28 8.28 8.28 8.28
6/25/2014 6/24/2014 8.28 8.25 8.28 8.28 8.25 8.26
6/26/2014 6/25/2014 8.25 8.25 8.25 8.25 8.25 8.25
6/27/2014 6/26/2014 8.25 8.23 8.25 8.25 8.22 8.24
6/30/2014 6/27/2014 8.23 8.22 8.23 8.23 8.21 8.22
7/1/2014 6/30/2014 8.22 8.22 8.22 8.22 8.2 8.22
7/2/2014 7/1/2014 8.22 8.22 8.22 8.23 8.2 8.2
7/3/2014 7/2/2014 8.22 8.25 8.24 8.25 8.22 8.24
7/4/2014 7/3/2014 8.25 8.3 8.24 8.3 8.24 8.25
7/7/2014 7/4/2014 8.3 8.33 8.3 8.33 8.3 8.33
7/8/2014 7/7/2014 8.33 8.42 8.33 8.42 8.33 8.39
7/9/2014 7/8/2014 8.42 8.55 8.42 8.55 8.42 8.53
7/10/2014 7/9/2014 8.55 8.63 8.55 8.65 8.55 8.63
7/11/2014 7/10/2014 8.63 8.65 8.63 8.65 8.63 8.63
7/14/2014 7/11/2014 8.65 8.63 8.63 8.63 8.63 8.63
7/15/2014 7/14/2014 8.63 8.57 8.63 8.63 8.57 8.63
7/16/2014 7/15/2014 8.57 8.55 8.57 8.57 8.54 8.55
7/17/2014 7/16/2014 8.55 8.55 8.55 8.55 8.55 8.55
7/18/2014 7/17/2014 8.55 8.55 8.55 8.55 8.55 8.55
7/21/2014 7/18/2014 8.55 8.55 8.58 8.58 8.55 8.56
7/22/2014 7/21/2014 8.55 8.55 8.55 8.55 8.55 8.55
7/23/2014 7/22/2014 8.55 8.5 8.55 8.55 8.5 8.52
7/24/2014 7/23/2014 8.5 8.5 8.5 8.5 8.5 8.5
7/25/2014 7/24/2014 8.5 8.49 8.49 8.49 8.49 8.49
7/31/2014 7/25/2014 8.49 8.35 8.38 8.38 8.35 8.37
8/1/2014 7/31/2014 8.35 8.28 8.35 8.35 8.28 8.32
8/4/2014 8/1/2014 8.28 8.2 8.22 8.22 8.2 8.21
8/5/2014 8/4/2014 8.2 8.2 8.19 8.2 8.13 8.17
8/6/2014 8/5/2014 8.2 8.15 8.2 8.2 8.15 8.17
8/7/2014 8/6/2014 8.15 8.05 8.14 8.14 8 8.08
8/8/2014 8/7/2014 8.05 7.85 8.05 8.05 7.85 7.85
8/11/2014 8/8/2014 7.85 7.7 7.85 7.85 7.7 7.8
8/12/2014 8/11/2014 7.7 7.85 7.67 7.85 7.63 7.63
8/13/2014 8/12/2014 7.85 7.85 7.85 7.86 7.85 7.85
8/14/2014 8/13/2014 7.85 7.9 8 8 7.9 7.94
8/15/2014 8/14/2014 7.9 7.84 7.9 8 7.84 7.86
8/18/2014 8/15/2014 7.84 7.83 7.8 7.85 7.8 7.83
8/19/2014 8/18/2014 7.83 7.83 7.83 7.85 7.83 7.83
8/20/2014 8/19/2014 7.83 7.85 7.83 7.85 7.83 7.84
8/21/2014 8/20/2014 7.85 7.85 7.85 7.85 7.85 7.85
8/22/2014 8/21/2014 7.85 7.86 7.85 7.9 7.85 7.86
8/25/2014 8/22/2014 7.86 7.85 7.86 7.86 7.85 7.86
8/26/2014 8/25/2014 7.85 7.85 7.85 7.85 7.85 7.85
 8/27/2014 8/26/2014 7.85 7.85 7.85 7.85 7.83 7.85
8/28/2014 8/27/2014 7.85 7.71 7.84 7.84 7.71 7.76
8/29/2014 8/28/2014 7.71 7.82 7.7 7.82 7.7 7.75
9/1/2014 8/29/2014 7.82 7.82 7.82 7.82 7.82 7.82
9/2/2014 9/1/2014 7.82 7.8 7.82 7.82 7.8 7.8
9/3/2014 9/2/2014 7.8 7.85 7.8 7.85 7.79 7.8
9/4/2014 9/3/2014 7.85 7.8 7.85 7.85 7.8 7.81
9/5/2014 9/4/2014 7.8 7.9 7.8 7.9 7.8 7.89
9/8/2014 9/5/2014 7.9 7.9 7.9 7.9 7.89 7.9
9/9/2014 9/8/2014 7.9 7.9 7.9 7.9 7.85 7.9
9/10/2014 9/9/2014 7.9 7.83 7.75 7.83 7.75 7.83
9/11/2014 9/10/2014 7.83 7.84 7.83 7.84 7.8 7.83
9/12/2014 9/11/2014 7.84 7.8 7.85 7.85 7.8 7.82
9/15/2014 9/12/2014 7.8 7.85 7.82 7.85 7.82 7.85
9/16/2014 9/15/2014 7.85 7.9 7.86 7.92 7.85 7.9
9/17/2014 9/16/2014 7.9 7.95 7.92 7.95 7.92 7.92
9/18/2014 9/17/2014 7.95 8 8 8 7.99 8
9/19/2014 9/18/2014 8 8.03 8 8.03 8 8.03
9/22/2014 9/19/2014 8.03 8.05 8.03 8.05 8.03 8.04
9/23/2014 9/22/2014 8.05 8.1 8.05 8.1 8.05 8.09
9/24/2014 9/23/2014 8.1 8.09 8.1 8.1 8.09 8.1
9/25/2014 9/24/2014 8.09 8.09 8.09 8.09 8.08 8.09
9/26/2014 9/25/2014 8.09 8.05 8.08 8.08 8.05 8.07
9/29/2014 9/26/2014 8.05 8.02 8.05 8.05 8.02 8.03
9/30/2014 9/29/2014 8.02 8 8.01 8.01 8 8.01
10/1/2014 9/30/2014 8 7.98 7.99 7.99 7.98 7.99
10/2/2014 10/1/2014 7.98 7.69 7.91 7.91 7.69 7.71
10/3/2014 10/2/2014 7.69 7.75 7.69 7.8 7.69 7.71
10/6/2014 10/3/2014 7.75 7.75 7.75 7.75 7.75 7.75
10/7/2014 10/6/2014 7.75 7.73 7.73 7.73 7.73 7.73
10/9/2014 10/7/2014 7.73 7.66 7.73 7.73 7.66 7.7
10/10/2014 10/9/2014 7.66 7.66 7.66 7.66 7.66 7.66
10/13/2014 10/10/2014 7.66 7.68 7.66 7.68 7.66 7.66
10/14/2014 10/13/2014 7.68 7.68 7.66 7.68 7.66 7.67
10/15/2014 10/14/2014 7.68 7.65 7.68 7.68 7.65 7.67
10/16/2014 10/15/2014 7.65 7.68 7.67 7.68 7.67 7.68
10/17/2014 10/16/2014 7.68 7.69 7.68 7.69 7.68 7.68
10/20/2014 10/17/2014 7.69 7.7 7.69 7.7 7.69 7.69
10/21/2014 10/20/2014 7.7 7.7 7.7 7.7 7.68 7.7
10/22/2014 10/21/2014 7.7 7.69 7.69 7.69 7.69 7.69
10/23/2014 10/22/2014 7.69 7.7 7.69 7.7 7.69 7.7
10/24/2014 10/23/2014 7.7 7.83 7.7 7.83 7.7 7.78
10/27/2014 10/24/2014 7.83 7.85 7.85 7.85 7.85 7.86
10/28/2014 10/27/2014 7.85 8 7.9 8 7.9 7.9
10/29/2014 10/28/2014 8 7.9 8 8 7.9 7.94
10/30/2014 10/29/2014 7.9 7.9 7.91 7.91 7.9 7.9
10/31/2014 10/30/2014 7.9 7.75 7.9 7.9 7.75 7.85
11/3/2014 10/31/2014 7.75 7.7 7.7 7.74 7.7 7.72
11/4/2014 11/3/2014 7.7 7.69 7.7 7.7 7.69 7.69
11/6/2014 11/4/2014 7.69 7.6 7.6 7.6 7.6 7.6
11/7/2014 11/6/2014 7.6 7.65 7.65 7.66 7.63 7.65
11/10/2014 11/7/2014 7.65 7.55 7.59 7.6 7.55 7.57
11/11/2014 11/10/2014 7.55 7.65 7.5 7.65 7.45 7.49
11/12/2014 11/11/2014 7.65 7.6 7.65 7.65 7.6 7.61
11/13/2014 11/12/2014 7.6 7.6 7.6 7.6 7.6 7.6
11/14/2014 11/13/2014 7.6 7.6 7.6 7.6 7.6 7.6
11/17/2014 11/14/2014 7.6 7.6 7.6 7.6 7.6 7.6
11/18/2014 11/17/2014 7.6 7.6 7.6 7.6 7.6 7.6
11/19/2014 11/18/2014 7.6 7.6 7.6 7.6 7.59 7.6
11/20/2014 11/19/2014 7.6 7.62 7.62 7.62 7.62 7.62
11/21/2014 11/20/2014 7.62 7.65 7.65 7.65 7.65 7.65
11/24/2014 11/21/2014 7.65 7.61 7.65 7.65 7.6 7.64
11/25/2014 11/24/2014 7.61 7.75 7.61 7.75 7.6 7.73
11/26/2014 11/25/2014 7.75 7.55 7.75 7.75 7.55 7.6
11/27/2014 11/26/2014 7.55 7.58 7.58 7.58 7.58 7.58
11/28/2014 11/27/2014 7.58 7.44 7.57 7.57 7.4 7.46
12/1/2014 11/28/2014 7.44 7.4 7.45 7.45 7.39 7.4
12/2/2014 12/1/2014 7.4 7.4 7.4 7.4 7.28 7.37
12/3/2014 12/2/2014 7.4 7.4 7.4 7.4 7.39 7.4
12/4/2014 12/3/2014 7.4 7.4 7.4 7.4 7.4 7.4
12/5/2014 12/4/2014 7.4 7.28 7.39 7.39 7.28 7.3
12/9/2014 12/5/2014 7.28 7.31 7.31 7.31 7.31 7.31
12/10/2014 12/9/2014 7.31 7.31 7.31 7.31 7.31 7.31
12/11/2014 12/10/2014 7.31 7.2 7.31 7.36 7.2 7.34
12/12/2014 12/11/2014 7.2 7.2 7.2 7.27 7.2 7.26
12/15/2014 12/12/2014 7.2 7.06 7.2 7.2 7.06 7.1
12/16/2014 12/15/2014 7.06 7.12 7.06 7.12 7.05 7.06
12/17/2014 12/16/2014 7.12 7.01 7.11 7.11 7.01 7.03
12/18/2014 12/17/2014 7.01 7.15 7.01 7.15 7 7.06
12/19/2014 12/18/2014 7.15 7.16 7.15 7.16 7.15 7.15
12/22/2014 12/19/2014 7.16 7.04 7.05 7.05 7 7.01
12/23/2014 12/22/2014 7.04 7.25 7.2 7.25 7.2 7.22
12/26/2014 12/23/2014 7.25 7.35 7.25 7.35 7.25 7.25
12/29/2014 12/26/2014 7.35 7.1 7.3 7.3 7.1 7.18
12/30/2014 12/29/2014 7.1 7.11 7.3 7.5 7.11 7.27
12/31/2014 12/30/2014 7.11 7.11 7.25 7.25 7.11 7.11
1/5/2015 12/31/2014 7.11 7.17 7.11 7.17 7.11 7.16
1/6/2015 1/5/2015 7.17 7.17 7.17 7.17 7.17 7.17
1/7/2015 1/6/2015 7.17 7.17 7.17 7.17 7.17 7.17
1/8/2015 1/7/2015 7.17 7.17 7.17 7.17 7.17 7.17
 1/9/2015 1/8/2015 7.17 7.02 7.17 7.17 7.02 7.04
1/12/2015 1/9/2015 7.02 7.06 7.06 7.06 7 7
1/13/2015 1/12/2015 7.06 7 7 7.05 7 7.02
1/14/2015 1/13/2015 7 6.75 7 7 6.75 6.96
1/15/2015 1/14/2015 6.75 6.73 6.75 6.75 6.7 6.72
1/19/2015 1/15/2015 6.73 6.76 6.73 6.76 6.73 6.76
1/20/2015 1/19/2015 6.76 6.79 6.75 6.8 6.75 6.79
1/21/2015 1/20/2015 6.79 6.7 6.79 6.79 6.7 6.77
1/22/2015 1/21/2015 6.7 6.67 6.7 6.7 6.67 6.68
1/23/2015 1/22/2015 6.67 6.65 6.65 6.65 6.65 6.65
1/26/2015 1/23/2015 6.65 6.65 6.7 6.7 6.65 6.65
1/27/2015 1/26/2015 6.65 6.6 6.6 6.6 6.6 6.6
1/28/2015 1/27/2015 6.6 6.65 6.6 6.65 6.6 6.62
1/29/2015 1/28/2015 6.65 6.85 6.65 6.85 6.65 6.74
1/30/2015 1/29/2015 6.85 6.95 6.85 6.95 6.85 6.87
2/2/2015 1/30/2015 6.95 6.9 6.85 6.91 6.85 6.87
2/3/2015 2/2/2015 6.9 7.01 6.95 7.05 6.95 6.99
2/4/2015 2/3/2015 7.01 7.03 7.01 7.03 7.01 7.03
2/5/2015 2/4/2015 7.03 7.17 7.03 7.17 7.03 7.06
2/6/2015 2/5/2015 7.17 7.05 7.05 7.05 7.05 7.05
2/9/2015 2/6/2015 7.05 7.05 7.05 7.05 7.05 7.05
2/10/2015 2/9/2015 7.05 7.1 7.1 7.1 7.1 7.1
2/11/2015 2/10/2015 7.1 7.05 7.05 7.05 7.05 7.05
2/12/2015 2/11/2015 7.05 7.15 7.15 7.16 7.15 7.15
2/13/2015 2/12/2015 7.15 7.2 7.15 7.2 7.1 7.18
2/17/2015 2/13/2015 7.2 7 7 7 7 7
2/18/2015 2/17/2015 7 6.65 6.7 6.7 6.65 6.7
2/19/2015 2/18/2015 6.65 6.4 6.6 6.6 6.4 6.49
2/20/2015 2/19/2015 6.4 6.3 6.3 6.3 6.3 6.3
2/23/2015 2/20/2015 6.3 6.01 6.2 6.2 6.01 6.07
2/24/2015 2/23/2015 6.01 6.01 6.01 6.01 6.01 6.01
2/25/2015 2/24/2015 6.01 5.95 6.03 6.03 5.9 5.95
2/26/2015 2/25/2015 5.95 5.9 5.9 5.9 5.9 5.9
2/27/2015 2/26/2015 5.9 5.85 5.9 5.95 5.85 5.85
3/2/2015 2/27/2015 5.85 5.85 5.85 5.85 5.85 5.85
3/3/2015 3/2/2015 5.85 5.7 5.85 5.85 5.7 5.7
3/4/2015 3/3/2015 5.7 5.65 5.7 5.7 5.65 5.65
3/5/2015 3/4/2015 5.65 5.7 5.65 5.7 5.65 5.7
3/6/2015 3/5/2015 5.7 5.66 5.7 5.7 5.6 5.7
3/9/2015 3/6/2015 5.66 5.4 5.6 5.6 5.4 5.53
3/10/2015 3/9/2015 5.4 5.4 5.4 5.42 5.4 5.41
3/11/2015 3/10/2015 5.4 5.3 5.3 5.3 5.3 5.3
3/12/2015 3/11/2015 5.3 5.26 5.3 5.3 5.25 5.25
3/13/2015 3/12/2015 5.26 5.36 5.26 5.36 5.25 5.31
3/16/2015 3/13/2015 5.36 5.35 5.35 5.35 5.35 5.35
3/17/2015 3/16/2015 5.35 5.5 5.35 5.5 5.35 5.44
3/18/2015 3/17/2015 5.5 5.55 5.5 5.57 5.5 5.51
3/19/2015 3/18/2015 5.55 5.55 5.55 5.55 5.55 5.55
3/20/2015 3/19/2015 5.55 5.66 5.57 5.66 5.57 5.62
3/23/2015 3/20/2015 5.66 5.67 5.66 5.67 5.66 5.66
3/24/2015 3/23/2015 5.67 5.7 5.67 5.7 5.66 5.69
3/25/2015 3/24/2015 5.7 5.72 5.7 5.72 5.7 5.7
3/26/2015 3/25/2015 5.72 5.74 5.71 5.74 5.71 5.73
3/27/2015 3/26/2015 5.74 5.79 5.75 5.79 5.75 5.76
3/30/2015 3/27/2015 5.79 5.81 5.84 5.85 5.8 5.83
3/31/2015 3/30/2015 5.81 6 5.81 6 5.81 5.93
4/1/2015 3/31/2015 6 6.2 6.05 6.2 6.05 6.13
4/6/2015 4/1/2015 6.2 6.25 6.2 6.3 6.2 6.25
4/7/2015 4/6/2015 6.25 6.23 6.24 6.24 6.23 6.24
4/8/2015 4/7/2015 6.23 6.1 6.23 6.23 6.1 6.14
4/9/2015 4/8/2015 6.1 6.1 6.1 6.11 6.1 6.1
4/10/2015 4/9/2015 6.1 6.1 6.1 6.11 6.1 6.1
4/13/2015 4/10/2015 6.1 6 6 6 6 6
4/14/2015 4/13/2015 6 6.05 6 6.1 6 6.05
4/15/2015 4/14/2015 6.05 6.1 6.05 6.1 6.05 6.1
4/16/2015 4/15/2015 6.1 6.1 6.1 6.1 6.1 6.1
4/17/2015 4/16/2015 6.1 6 6.1 6.1 6 6.05
4/20/2015 4/17/2015 6 6.1 6.05 6.1 6.05 6.09
4/21/2015 4/20/2015 6.1 6 6.1 6.1 6 6.01
4/22/2015 4/21/2015 6 6 6 6 6 6
4/23/2015 4/22/2015 6 5.95 6 6 5.95 6
4/24/2015 4/23/2015 5.95 6 6 6 6 6
4/27/2015 4/24/2015 6 6.05 6.01 6.05 6.01 6.03
4/28/2015 4/27/2015 6.05 6.08 6.05 6.08 6.05 6.05
4/29/2015 4/28/2015 6.08 6.05 6.05 6.05 6.05 6.05
4/30/2015 4/29/2015 6.05 6.05 6.05 6.08 6.05 6.05
5/4/2015 4/30/2015 6.05 6.01 6.05 6.05 6.01 6.03
5/5/2015 5/4/2015 6.01 5.96 6 6 5.95 5.96
5/6/2015 5/5/2015 5.96 5.96 5.96 5.96 5.96 5.96
5/7/2015 5/6/2015 5.96 5.93 5.96 5.96 5.93 5.95
5/8/2015 5/7/2015 5.93 5.85 5.93 5.93 5.85 5.86
5/11/2015 5/8/2015 5.85 5.84 5.84 5.84 5.84 5.84
5/12/2015 5/11/2015 5.84 5.8 5.85 5.85 5.8 5.83
5/13/2015 5/12/2015 5.8 5.8 5.8 5.8 5.8 5.8
5/14/2015 5/13/2015 5.8 5.8 5.8 5.8 5.8 5.8
5/15/2015 5/14/2015 5.8 5.75 5.75 5.75 5.75 5.75
5/18/2015 5/15/2015 5.75 5.7 5.7 5.7 5.7 5.7
5/19/2015 5/18/2015 5.7 5.72 5.7 5.72 5.7 5.71
5/21/2015 5/19/2015 5.72 5.7 5.7 5.7 5.7 5.7
5/25/2015 5/21/2015 5.7 5.85 5.85 5.85 5.85 5.84
5/26/2015 5/25/2015 5.85 5.8 5.8 5.8 5.8 5.8
5/27/2015 5/26/2015 5.8 5.8 5.8 5.8 5.8 5.8
5/28/2015 5/27/2015 5.8 5.65 5.8 5.8 5.65 5.67
5/29/2015 5/28/2015 5.65 5.71 5.65 5.71 5.5 5.54
6/1/2015 5/29/2015 5.71 5.7 5.7 5.7 5.7 5.7
6/2/2015 6/1/2015 5.7 5.6 5.65 5.65 5.6 5.65
6/3/2015 6/2/2015 5.6 5.6 5.6 5.6 5.6 5.6
6/4/2015 6/3/2015 5.6 5.72 5.7 5.72 5.7 5.7
6/5/2015 6/4/2015 5.72 5.71 5.7 5.71 5.7 5.71
6/8/2015 6/5/2015 5.71 5.71 5.71 5.71 5.7 5.71
6/10/2015 6/8/2015 5.71 5.73 5.73 5.73 5.71 5.73
6/11/2015 6/10/2015 5.73 5.74 5.74 5.74 5.74 5.74
6/12/2015 6/11/2015 5.74 5.85 5.8 5.85 5.8 5.85
6/15/2015 6/12/2015 5.85 5.85 5.85 5.86 5.85 5.85
6/16/2015 6/15/2015 5.85 5.64 5.75 5.75 5.64 5.65
6/17/2015 6/16/2015 5.64 5.75 5.65 5.75 5.65 5.71
6/18/2015 6/17/2015 5.75 5.9 5.75 5.9 5.75 5.84
6/19/2015 6/18/2015 5.9 5.96 5.87 6 5.87 5.87
6/22/2015 6/19/2015 5.96 6.05 6.05 6.05 6.05 6.03
6/23/2015 6/22/2015 6.05 6.1 6.05 6.1 6.05 6.09
6/24/2015 6/23/2015 6.1 6.1 6.05 6.1 6.05 6.09
6/25/2015 6/24/2015 6.1 6.13 6.13 6.13 6.13 6.13
6/26/2015 6/25/2015 6.13 6.1 6.1 6.1 6.1 6.1
6/30/2015 6/26/2015 6.1 6 6.06 6.06 6 6
7/1/2015 6/30/2015 6 6.04 6.01 6.04 6.01 6.03
7/2/2015 7/1/2015 6.04 5.99 6 6 5.99 6
7/3/2015 7/2/2015 5.99 5.99 5.99 5.99 5.99 5.99
7/6/2015 7/3/2015 5.99 5.99 5.99 5.99 5.99 5.99
7/7/2015 7/6/2015 5.99 5.99 5.99 5.99 5.99 5.99
7/8/2015 7/7/2015 5.99 5.97 5.97 5.97 5.97 5.97
7/10/2015 7/8/2015 5.97 5.85 5.9 5.9 5.85 5.86
7/13/2015 7/10/2015 5.85 5.9 5.9 5.9 5.9 5.9
7/14/2015 7/13/2015 5.9 5.87 5.9 5.9 5.87 5.9
7/15/2015 7/14/2015 5.87 5.87 5.87 5.87 5.85 5.87
7/16/2015 7/15/2015 5.87 5.8 5.8 5.8 5.8 5.8
7/17/2015 7/16/2015 5.8 5.75 5.75 5.8 5.75 5.77
7/20/2015 7/17/2015 5.75 5.65 5.7 5.7 5.65 5.7
7/21/2015 7/20/2015 5.65 5.54 5.65 5.65 5.54 5.6
7/22/2015 7/21/2015 5.54 5.5 5.53 5.53 5.5 5.51
7/23/2015 7/22/2015 5.5 5.45 5.5 5.5 5.45 5.46
7/24/2015 7/23/2015 5.45 5.45 5.45 5.45 5.45 5.45
7/30/2015 7/24/2015 5.45 5.34 5.45 5.45 5.34 5.4
7/31/2015 7/30/2015 5.34 5.3 5.3 5.3 5.3 5.3
8/3/2015 7/31/2015 5.3 5.3 5.3 5.3 5.3 5.3
8/4/2015 8/3/2015 5.3 5.3 5.3 5.3 5.3 5.3
 8/5/2015 8/4/2015 5.3 5.3 5.2 5.3 5.2 5.23
8/6/2015 8/5/2015 5.3 5.2 5.3 5.3 5.2 5.29
8/7/2015 8/6/2015 5.2 5.3 5.3 5.3 5.3 5.3
8/10/2015 8/7/2015 5.3 5.3 5.3 5.3 5.29 5.3
8/11/2015 8/10/2015 5.3 5.2 5.2 5.2 5.2 5.2
8/12/2015 8/11/2015 5.2 5.1 5.2 5.2 5.1 5.16
8/13/2015 8/12/2015 5.1 5.03 5.1 5.1 5.03 5.06
8/14/2015 8/13/2015 5.03 4.65 4.8 4.8 4.65 4.73
8/17/2015 8/14/2015 4.65 4.4 4.65 4.65 4.4 4.5
8/18/2015 8/17/2015 4.4 4.35 4.4 4.4 4.35 4.35
8/19/2015 8/18/2015 4.35 4.3 4.3 4.35 4.3 4.32
8/20/2015 8/19/2015 4.3 4.22 4.3 4.3 4.2 4.23
8/21/2015 8/20/2015 4.22 4.21 4.22 4.25 4.2 4.22
8/24/2015 8/21/2015 4.21 3.9 4.18 4.18 3.9 3.98
8/25/2015 8/24/2015 3.9 3.95 3.9 3.95 3.9 3.94
8/26/2015 8/25/2015 3.95 4.22 3.95 4.22 3.95 4.03
8/27/2015 8/26/2015 4.22 4.29 4.32 4.5 4.27 4.28
8/28/2015 8/27/2015 4.29 4.52 4.5 4.52 4.48 4.5
8/31/2015 8/28/2015 4.52 4.65 4.48 4.75 4.47 4.59
9/1/2015 8/31/2015 4.65 4.5 4.5 4.5 4.5 4.5
9/2/2015 9/1/2015 4.5 4.5 4.5 4.5 4.5 4.5
9/3/2015 9/2/2015 4.5 4.6 4.55 4.6 4.55 4.59
9/4/2015 9/3/2015 4.6 4.55 4.55 4.55 4.55 4.55
9/8/2015 9/4/2015 4.55 4.55 4.55 4.55 4.55 4.55
9/9/2015 9/8/2015 4.55 4.76 4.75 4.76 4.75 4.75
9/10/2015 9/9/2015 4.76 4.95 4.8 4.95 4.8 4.86
9/11/2015 9/10/2015 4.95 5.05 5 5.05 5 5.04
9/14/2015 9/11/2015 5.05 5.05 5.05 5.05 5.05 5.05
9/15/2015 9/14/2015 5.05 5.06 5.06 5.06 5.05 5.06
9/16/2015 9/15/2015 5.06 5.06 5.06 5.06 5.05 5.06
9/17/2015 9/16/2015 5.06 5.15 5.06 5.15 5.06 5.1
9/18/2015 9/17/2015 5.15 5.2 5.15 5.25 5.15 5.21
9/21/2015 9/18/2015 5.2 5.15 5.18 5.18 5.15 5.15
9/22/2015 9/21/2015 5.15 5.09 5.1 5.1 5.09 5.1
9/23/2015 9/22/2015 5.09 5.1 5.1 5.1 5.1 5.1
9/24/2015 9/23/2015 5.1 5.1 5.1 5.1 5.1 5.1
9/25/2015 9/24/2015 5.1 5.1 5.1 5.1 5.1 5.1
9/28/2015 9/25/2015 5.1 5.1 5.1 5.1 5.1 5.1
9/29/2015 9/28/2015 5.1 5.08 5.1 5.1 5.08 5.08
9/30/2015 9/29/2015 5.08 5.08 5.08 5.1 5.08 5.08
10/1/2015 9/30/2015 5.08 5.15 5.08 5.18 5.08 5.15
10/2/2015 10/1/2015 5.15 5.15 5.15 5.16 5.15 5.15
10/5/2015 10/2/2015 5.15 5.32 5.2 5.32 5.2 5.29
10/7/2015 10/5/2015 5.32 5.4 5.32 5.4 5.32 5.32
10/13/2015 10/7/2015 5.4 5.35 5.35 5.35 5.35 5.35
10/14/2015 10/13/2015 5.35 5.35 5.35 5.35 5.35 5.35
10/16/2015 10/14/2015 5.35 5.28 5.35 5.35 5.28 5.33
10/20/2015 10/16/2015 5.28 5.27 5.27 5.27 5.27 5.27
10/21/2015 10/20/2015 5.27 5.27 5.27 5.27 5.27 5.27
10/22/2015 10/21/2015 5.27 5.35 5.27 5.35 5.27 5.27
10/23/2015 10/22/2015 5.35 5.5 5.36 5.5 5.36 5.46
10/27/2015 10/23/2015 5.5 5.5 5.5 5.5 5.5 5.5
10/28/2015 10/27/2015 5.5 5.65 5.52 5.65 5.52 5.65
10/29/2015 10/28/2015 5.65 5.58 5.65 5.65 5.58 5.59
10/30/2015 10/29/2015 5.58 5.58 5.58 5.58 5.58 5.58
11/3/2015 10/30/2015 5.58 5.5 5.5 5.5 5.5 5.5
11/6/2015 11/3/2015 5.5 5.7 5.65 5.7 5.65 5.65
11/9/2015 11/6/2015 5.7 5.75 5.75 5.75 5.75 5.75
11/10/2015 11/9/2015 5.75 5.8 5.75 5.8 5.75 5.8
11/11/2015 11/10/2015 5.8 5.8 5.85 5.9 5.8 5.9
11/13/2015 11/11/2015 5.8 5.8 5.8 5.8 5.8 5.8
11/16/2015 11/13/2015 5.8 5.8 5.78 5.8 5.78 5.8
11/17/2015 11/16/2015 5.8 5.8 5.85 5.85 5.8 5.8
11/18/2015 11/17/2015 5.8 5.7 5.8 5.8 5.7 5.71
11/19/2015 11/18/2015 5.7 5.7 5.7 5.7 5.7 5.7
11/23/2015 11/19/2015 5.7 5.8 5.8 5.8 5.8 5.8
11/24/2015 11/23/2015 5.8 5.75 5.75 5.75 5.75 5.75
11/25/2015 11/24/2015 5.75 5.7 5.7 5.7 5.7 5.7
11/27/2015 11/25/2015 5.7 5.65 5.65 5.65 5.65 5.66
11/30/2015 11/27/2015 5.65 5.71 5.7 5.71 5.7 5.71
12/1/2015 11/30/2015 5.71 5.75 5.75 5.75 5.75 5.75
12/2/2015 12/1/2015 5.75 5.65 5.75 5.75 5.65 5.65
12/3/2015 12/2/2015 5.65 5.7 5.65 5.7 5.65 5.68
12/4/2015 12/3/2015 5.7 5.65 5.65 5.65 5.65 5.65
12/7/2015 12/4/2015 5.65 5.7 5.7 5.7 5.7 5.7
12/9/2015 12/7/2015 5.7 5.9 5.7 5.9 5.7 5.84
12/10/2015 12/9/2015 5.9 5.95 5.95 5.98 5.95 5.95
12/11/2015 12/10/2015 5.95 5.95 5.95 5.95 5.95 5.95
12/15/2015 12/11/2015 5.95 5.95 5.95 5.95 5.95 5.95
12/16/2015 12/15/2015 5.95 5.85 5.85 5.85 5.85 5.85
12/17/2015 12/16/2015 5.85 5.97 5.85 5.97 5.84 5.86
12/18/2015 12/17/2015 5.97 5.88 5.88 5.88 5.88 5.88
12/22/2015 12/18/2015 5.88 5.8 5.82 5.82 5.8 5.8
12/23/2015 12/22/2015 5.8 5.8 5.8 5.8 5.8 5.8
12/24/2015 12/23/2015 5.8 5.8 5.8 5.8 5.8 5.8
12/28/2015 12/24/2015 5.8 5.78 5.8 5.85 5.78 5.8
12/29/2015 12/28/2015 5.78 5.8 5.8 5.8 5.8 5.8
1/4/2016 12/29/2015 5.8 5.7 5.75 5.75 5.7 5.75
1/5/2016 1/4/2016 5.7 5.65 5.65 5.65 5.65 5.65
1/6/2016 1/5/2016 5.65 5.55 5.6 5.6 5.55 5.59
 1/7/2016 1/6/2016 5.55 5.5 5.45 5.5 5.45 5.46
1/8/2016 1/7/2016 5.5 5.45 5.45 5.45 5.45 5.45
1/12/2016 1/8/2016 5.45 5.5 5.45 5.5 5.45 5.49
1/13/2016 1/12/2016 5.5 5.5 5.45 5.5 5.45 5.49
1/18/2016 1/13/2016 5.5 5.35 5.35 5.35 5.35 5.35
1/19/2016 1/18/2016 5.35 5.25 5.3 5.35 5.25 5.3
1/20/2016 1/19/2016 5.25 5.18 5.18 5.18 5.18 5.18
1/21/2016 1/20/2016 5.18 5.18 5.18 5.18 5.18 5.18
1/25/2016 1/21/2016 5.18 5.1 5.18 5.18 5.1 5.1
1/26/2016 1/25/2016 5.1 5 5 5 5 5
1/27/2016 1/26/2016 5 5.1 5 5.1 5 5.1
1/28/2016 1/27/2016 5.1 5.1 5.1 5.1 5.1 5.1
1/29/2016 1/28/2016 5.1 5.1 5.1 5.1 5 5.07
2/1/2016 1/29/2016 5.1 5.2 5.15 5.2 5.15 5.2
2/2/2016 2/1/2016 5.2 5.15 5.2 5.2 5.15 5.16
2/3/2016 2/2/2016 5.15 5.1 5.15 5.15 5.1 5.11
2/4/2016 2/3/2016 5.1 5.15 5.1 5.15 5.1 5.11
2/5/2016 2/4/2016 5.15 5.2 5.2 5.2 5.2 5.2
2/8/2016 2/5/2016 5.2 5 5.2 5.2 5 5.01
2/9/2016 2/8/2016 5 5.05 5.05 5.05 5 5
2/10/2016 2/9/2016 5.05 5.03 5.03 5.03 5.03 5.03
2/11/2016 2/10/2016 5.03 5.06 5.06 5.06 5.06 5.06
2/12/2016 2/11/2016 5.06 5 5.08 5.08 5 5
2/15/2016 2/12/2016 5 5.07 5.01 5.07 5.01 5.02
2/16/2016 2/15/2016 5.07 5.1 5.08 5.1 5.08 5.1
2/17/2016 2/16/2016 5.1 5.2 5.1 5.2 5.1 5.17
2/18/2016 2/17/2016 5.2 5.2 5.24 5.24 5.2 5.2
2/19/2016 2/18/2016 5.2 5.35 5.3 5.35 5.3 5.32
2/22/2016 2/19/2016 5.35 5.55 5.4 5.55 5.4 5.48
2/23/2016 2/22/2016 5.55 5.55 5.55 5.55 5.5 5.55
2/24/2016 2/23/2016 5.55 5.49 5.5 5.5 5.49 5.5
2/25/2016 2/24/2016 5.49 5.5 5.5 5.5 5.49 5.5
2/26/2016 2/25/2016 5.5 5.49 5.45 5.5 5.45 5.49
2/29/2016 2/26/2016 5.49 5.47 5.45 5.47 5.45 5.47
3/1/2016 2/29/2016 5.47 5.45 5.47 5.5 5.45 5.47
3/2/2016 3/1/2016 5.45 5.45 5.43 5.48 5.43 5.45
3/3/2016 3/2/2016 5.45 5.62 5.45 5.62 5.44 5.48
3/4/2016 3/3/2016 5.62 5.72 5.7 5.72 5.7 5.7
3/7/2016 3/4/2016 5.72 5.71 5.72 5.73 5.71 5.72
3/8/2016 3/7/2016 5.71 5.72 5.72 5.72 5.72 5.72
3/9/2016 3/8/2016 5.72 5.73 5.73 5.73 5.73 5.73
3/10/2016 3/9/2016 5.73 5.7 5.73 5.73 5.69 5.7
3/11/2016 3/10/2016 5.7 5.65 5.68 5.68 5.64 5.66
3/14/2016 3/11/2016 5.65 5.72 5.68 5.75 5.68 5.74
3/15/2016 3/14/2016 5.72 5.72 5.72 5.72 5.72 5.72
3/16/2016 3/15/2016 5.72 5.75 5.72 5.75 5.72 5.72
3/17/2016 3/16/2016 5.75 5.79 5.75 5.79 5.72 5.74
3/18/2016 3/17/2016 5.79 5.95 5.8 5.95 5.79 5.83
3/21/2016 3/18/2016 5.95 5.97 5.95 6 5.95 5.97
3/22/2016 3/21/2016 5.97 6 5.95 6 5.88 5.93
3/28/2016 3/22/2016 6 6 6 6 6 6
3/29/2016 3/28/2016 6 5.9 6 6 5.9 5.95
3/30/2016 3/29/2016 5.9 6 5.95 6 5.95 5.97
3/31/2016 3/30/2016 6 6 6.05 6.05 6 6.01
4/1/2016 3/31/2016 6 6 6.03 6.06 5.95 6.01
4/4/2016 4/1/2016 6 5.98 6 6 5.98 6
4/5/2016 4/4/2016 5.98 6 5.93 6 5.92 5.96
4/6/2016 4/5/2016 6 5.95 6 6 5.95 5.99
4/7/2016 4/6/2016 5.95 5.85 5.9 5.9 5.8 5.88
4/8/2016 4/7/2016 5.85 5.8 5.85 5.85 5.77 5.81
4/11/2016 4/8/2016 5.8 6.5 6.2 6.5 6.2 6.44
4/12/2016 4/11/2016 6.5 6.6 6.6 6.6 6.5 6.55
4/13/2016 4/12/2016 6.6 6.75 6.7 6.75 6.7 6.74
4/14/2016 4/13/2016 6.75 6.65 6.65 6.67 6.6 6.65
4/15/2016 4/14/2016 6.65 6.65 6.65 6.65 6.65 6.65
4/18/2016 4/15/2016 6.65 6.8 6.65 6.8 6.65 6.74
4/19/2016 4/18/2016 6.8 6.8 6.8 6.85 6.8 6.8
4/20/2016 4/19/2016 6.8 6.65 6.8 6.8 6.65 6.78
4/21/2016 4/20/2016 6.6 6.42 6.56 6.56 6.42 6.5
4/22/2016 4/21/2016 6.42 6.33 6.39 6.39 6.33 6.34
4/25/2016 4/22/2016 6.33 6.28 6.35 6.35 6.27 6.28
4/26/2016 4/25/2016 6.28 6.26 6.28 6.28 6.25 6.26
4/27/2016 4/26/2016 6.26 6.3 6.23 6.3 6.23 6.28
4/28/2016 4/27/2016 6.3 6.25 6.3 6.3 6.22 6.23
4/29/2016 4/28/2016 6.25 6.23 6.25 6.25 6.2 6.22
5/2/2016 4/29/2016 6.23 6.4 6.23 6.4 6.23 6.31
5/3/2016 5/2/2016 6.4 6.4 6.35 6.4 6.33 6.36
5/4/2016 5/3/2016 6.4 6.5 6.45 6.5 6.39 6.49
5/5/2016 5/4/2016 6.5 6.5 6.5 6.55 6.45 6.47
5/6/2016 5/5/2016 6.5 6.5 6.5 6.5 6.5 6.5
5/9/2016 5/6/2016 6.5 6.5 6.44 6.5 6.44 6.45
5/10/2016 5/9/2016 6.5 6.5 6.55 6.55 6.5 6.51
5/11/2016 5/10/2016 6.5 6.5 6.6 6.6 6.5 6.53
5/12/2016 5/11/2016 6.5 6.5 6.45 6.5 6.42 6.45
5/13/2016 5/12/2016 6.5 6.45 6.52 6.58 6.45 6.52
5/16/2016 5/13/2016 6.45 6.47 6.45 6.47 6.42 6.45
5/17/2016 5/16/2016 6.47 6.42 6.46 6.46 6.42 6.44
5/18/2016 5/17/2016 6.42 6.4 6.4 6.4 6.4 6.4
5/19/2016 5/18/2016 6.4 6.3 6.4 6.4 6.29 6.31
5/20/2016 5/19/2016 6.3 6.4 6.3 6.4 6.3 6.35
5/23/2016 5/20/2016 6.4 6.45 6.4 6.45 6.4 6.4
5/24/2016 5/23/2016 6.45 6.44 6.45 6.5 6.44 6.49
5/25/2016 5/24/2016 6.44 6.44 6.44 6.44 6.44 6.44
5/26/2016 5/25/2016 6.44 6.44 6.44 6.44 6.44 6.44
5/27/2016 5/26/2016 6.44 6.49 6.49 6.49 6.49 6.49
5/30/2016 5/27/2016 6.49 6.5 6.52 6.52 6.5 6.51
5/31/2016 5/30/2016 6.5 6.5 6.47 6.5 6.44 6.47
6/1/2016 5/31/2016 6.5 6.5 6.5 6.5 6.46 6.47
6/2/2016 6/1/2016 6.5 6.5 6.5 6.5 6.43 6.45
6/3/2016 6/2/2016 6.5 6.45 6.45 6.45 6.45 6.45
6/6/2016 6/3/2016 6.45 6.45 6.45 6.45 6.45 6.45
6/8/2016 6/6/2016 6.45 6.45 6.45 6.45 6.4 6.45
6/9/2016 6/8/2016 6.45 6.4 6.4 6.45 6.4 6.43
6/10/2016 6/9/2016 6.4 6.32 6.35 6.35 6.32 6.32
6/13/2016 6/10/2016 6.32 6.26 6.32 6.32 6.26 6.3
6/14/2016 6/13/2016 6.26 6.2 6.25 6.25 6.2 6.21
6/15/2016 6/14/2016 6.2 6.2 6.22 6.22 6.2 6.2
6/16/2016 6/15/2016 6.2 6.1 6.19 6.19 6.1 6.13
6/17/2016 6/16/2016 6.1 6.15 6.12 6.15 6.12 6.13
6/20/2016 6/17/2016 6.15 6.14 6.13 6.14 6.13 6.14
6/21/2016 6/20/2016 6.14 6.15 6.15 6.15 6.15 6.15
6/22/2016 6/21/2016 6.15 6.3 6.15 6.3 6.15 6.23
6/23/2016 6/22/2016 6.3 6.35 6.31 6.4 6.31 6.34
6/24/2016 6/23/2016 6.35 6.25 6.25 6.25 6.2 6.23
6/27/2016 6/24/2016 6.25 6.25 6.25 6.25 6.25 6.25
6/28/2016 6/27/2016 6.25 6.27 6.27 6.27 6.27 6.27
6/30/2016 6/28/2016 6.27 6.45 6.27 6.45 6.27 6.43
7/1/2016 6/30/2016 6.45 6.45 6.45 6.45 6.43 6.45
7/4/2016 7/1/2016 6.45 6.45 6.45 6.45 6.45 6.45
7/5/2016 7/4/2016 6.45 6.43 6.43 6.43 6.43 6.43
7/6/2016 7/5/2016 6.43 6.35 6.41 6.41 6.35 6.37
7/8/2016 7/6/2016 6.35 6.42 6.39 6.42 6.39 6.4
7/11/2016 7/8/2016 6.42 6.45 6.42 6.45 6.42 6.43
7/12/2016 7/11/2016 6.45 6.46 6.45 6.46 6.45 6.46
7/13/2016 7/12/2016 6.46 6.46 6.46 6.47 6.46 6.46
7/14/2016 7/13/2016 6.46 6.48 6.45 6.48 6.4 6.46
7/15/2016 7/14/2016 6.48 6.5 6.5 6.5 6.5 6.5
7/18/2016 7/15/2016 6.5 6.7 6.52 6.7 6.52 6.69
7/19/2016 7/18/2016 6.7 6.76 6.7 6.8 6.7 6.76
7/20/2016 7/19/2016 6.76 7 6.82 7 6.82 6.97
7/21/2016 7/20/2016 7 7.16 7 7.2 7 7.16
7/22/2016 7/21/2016 7.16 7.15 7.15 7.15 7.1 7.13
7/25/2016 7/22/2016 7.15 7.16 7.16 7.17 7.16 7.17
7/26/2016 7/25/2016 7.16 7.15 7.15 7.15 7.15 7.15
7/27/2016 7/26/2016 7.15 7.5 7.25 7.5 7.25 7.4
 8/1/2016 7/27/2016 7.5 7.8 7.53 7.8 7.52 7.76
8/2/2016 8/1/2016 7.8 7.8 7.8 7.81 7.8 7.8
8/3/2016 8/2/2016 7.8 7.56 7.7 7.7 7.56 7.63
8/4/2016 8/3/2016 7.56 7.56 7.56 7.56 7.56 7.56
8/5/2016 8/4/2016 7.56 7.7 7.56 7.7 7.56 7.65
8/8/2016 8/5/2016 7.7 7.56 7.67 7.67 7.56 7.65
8/9/2016 8/8/2016 7.56 7.44 7.54 7.54 7.44 7.48
8/10/2016 8/9/2016 7.44 7.44 7.45 7.45 7.44 7.44
8/11/2016 8/10/2016 7.44 7.5 7.44 7.5 7.4 7.47
8/12/2016 8/11/2016 7.5 7.5 7.5 7.51 7.5 7.5
8/15/2016 8/12/2016 7.5 7.6 7.5 7.6 7.5 7.59
8/16/2016 8/15/2016 7.6 7.61 7.6 7.61 7.6 7.6
8/17/2016 8/16/2016 7.61 7.72 7.61 7.75 7.61 7.71
8/18/2016 8/17/2016 7.72 7.85 7.72 7.85 7.72 7.84
8/19/2016 8/18/2016 7.85 7.85 7.85 7.85 7.85 7.85
8/23/2016 8/19/2016 7.85 7.8 7.77 7.83 7.77 7.8
8/24/2016 8/23/2016 7.8 7.75 7.75 7.75 7.75 7.75
8/25/2016 8/24/2016 7.75 7.8 7.74 7.8 7.74 7.77
8/26/2016 8/25/2016 7.8 7.8 7.8 7.8 7.76 7.8
8/29/2016 8/26/2016 7.8 7.7 7.7 7.7 7.7 7.7
8/31/2016 8/29/2016 7.7 7.5 7.7 7.7 7.5 7.58
9/1/2016 8/31/2016 7.5 7.5 7.5 7.5 7.4 7.41
9/2/2016 9/1/2016 7.5 7.6 7.5 7.6 7.5 7.54
9/5/2016 9/2/2016 7.6 7.6 7.6 7.6 7.6 7.6
9/6/2016 9/5/2016 7.6 7.8 7.6 7.8 7.6 7.62
9/7/2016 9/6/2016 7.8 8 7.8 8 7.8 7.97
9/8/2016 9/7/2016 8 7.99 8 8 7.95 8
9/9/2016 9/8/2016 7.99 7.9 7.9 7.9 7.9 7.9
9/12/2016 9/9/2016 7.9 8 7.9 8 7.85 7.9
9/13/2016 9/12/2016 8 7.9 7.94 7.95 7.9 7.92
9/14/2016 9/13/2016 7.9 7.9 7.9 7.9 7.9 7.9
9/15/2016 9/14/2016 7.9 7.84 7.85 7.85 7.84 7.85
9/16/2016 9/15/2016 7.84 7.7 7.8 7.8 7.7 7.75
9/19/2016 9/16/2016 7.7 7.75 7.75 7.75 7.75 7.75
9/20/2016 9/19/2016 7.75 7.65 7.7 7.7 7.55 7.56
9/21/2016 9/20/2016 7.65 7.5 7.65 7.65 7.5 7.55
9/22/2016 9/21/2016 7.5 7.6 7.55 7.6 7.55 7.55
9/23/2016 9/22/2016 7.6 7.58 7.6 7.6 7.58 7.59
9/26/2016 9/23/2016 7.58 7.52 7.52 7.52 7.5 7.52
9/27/2016 9/26/2016 7.52 7.48 7.5 7.5 7.48 7.49
9/28/2016 9/27/2016 7.48 7.43 7.5 7.5 7.43 7.43
9/29/2016 9/28/2016 7.43 7.35 7.35 7.35 7.35 7.35
9/30/2016 9/29/2016 7.35 7.33 7.35 7.35 7.33 7.35
10/3/2016 9/30/2016 7.33 7.35 7.32 7.35 7.32 7.35
10/4/2016 10/3/2016 7.35 7.35 7.35 7.35 7.35 7.35
 10/5/2016 10/4/2016 7.35 7.36 7.36 7.36 7.36 7.36
10/6/2016 10/5/2016 7.36 7.45 7.4 7.45 7.4 7.44
10/7/2016 10/6/2016 7.45 7.63 7.5 7.63 7.46 7.51
10/10/2016 10/7/2016 7.63 7.6 7.63 7.63 7.6 7.6
10/11/2016 10/10/2016 7.6 7.6 7.6 7.6 7.6 7.6
10/12/2016 10/11/2016 7.6 7.6 7.6 7.6 7.6 7.6
10/13/2016 10/12/2016 7.6 7.6 7.6 7.6 7.55 7.58
10/14/2016 10/13/2016 7.6 7.65 7.65 7.65 7.65 7.65
10/17/2016 10/14/2016 7.65 7.65 7.65 7.65 7.65 7.65
10/18/2016 10/17/2016 7.65 7.72 7.65 7.72 7.65 7.72
10/19/2016 10/18/2016 7.72 7.7 7.72 7.72 7.7 7.71
10/20/2016 10/19/2016 7.7 7.7 7.7 7.7 7.7 7.7
10/21/2016 10/20/2016 7.7 7.72 7.72 7.72 7.72 7.72
10/24/2016 10/21/2016 7.72 7.67 7.72 7.72 7.67 7.69
10/25/2016 10/24/2016 7.67 7.75 7.67 7.75 7.67 7.68
10/26/2016 10/25/2016 7.75 7.71 7.72 7.72 7.71 7.72
10/27/2016 10/26/2016 7.71 7.71 7.71 7.71 7.71 7.71
10/28/2016 10/27/2016 7.71 7.8 7.76 7.8 7.76 7.78
10/31/2016 10/28/2016 7.8 7.8 7.8 7.8 7.8 7.8
11/2/2016 10/31/2016 7.8 7.85 7.85 7.96 7.85 7.86
11/3/2016 11/2/2016 7.85 7.9 7.89 7.9 7.86 7.88
11/4/2016 11/3/2016 7.9 7.86 7.9 7.9 7.86 7.89
11/7/2016 11/4/2016 7.86 7.75 7.86 7.86 7.75 7.81
11/8/2016 11/7/2016 7.75 7.65 7.74 7.75 7.65 7.72
11/9/2016 11/8/2016 7.65 7.49 7.63 7.64 7.49 7.5
11/10/2016 11/9/2016 7.49 7.38 7.45 7.45 7.37 7.41
11/11/2016 11/10/2016 7.38 7.34 7.36 7.36 7.34 7.35
11/14/2016 11/11/2016 7.34 7.34 7.34 7.34 7.34 7.34
11/15/2016 11/14/2016 7.34 7.33 7.34 7.35 7.3 7.33
11/16/2016 11/15/2016 7.33 7.29 7.33 7.33 7.29 7.3
11/21/2016 11/16/2016 7.29 7.22 7.23 7.23 7.2 7.23
11/22/2016 11/21/2016 7.22 7.16 7.18 7.18 7.1 7.11
11/23/2016 11/22/2016 7.16 7.3 7.2 7.3 7.2 7.21
11/24/2016 11/23/2016 7.3 7.3 7.35 7.35 7.3 7.3
11/25/2016 11/24/2016 7.3 7.3 7.3 7.3 7.29 7.3
11/28/2016 11/25/2016 7.3 7.39 7.34 7.39 7.34 7.37
11/29/2016 11/28/2016 7.39 7.37 7.39 7.39 7.37 7.38
11/30/2016 11/29/2016 7.37 7.34 7.37 7.37 7.34 7.35
12/1/2016 11/30/2016 7.34 7.34 7.34 7.34 7.33 7.34
12/2/2016 12/1/2016 7.34 7.3 7.34 7.34 7.29 7.33
12/5/2016 12/2/2016 7.3 7.26 7.26 7.26 7.26 7.26
12/6/2016 12/5/2016 7.26 7.26 7.26 7.26 7.25 7.26
12/7/2016 12/6/2016 7.26 7.26 7.26 7.26 7.26 7.26
12/9/2016 12/7/2016 7.26 7.2 7.2 7.2 7.2 7.2
12/12/2016 12/9/2016 7.2 7.1 7.2 7.2 7.1 7.1
12/13/2016 12/12/2016 7.1 7.04 7.1 7.1 7 7.03
12/14/2016 12/13/2016 7.04 7.03 7.05 7.05 7.03 7.04
12/15/2016 12/14/2016 7.03 7 7 7.07 7 7.02
12/16/2016 12/15/2016 7 7.08 7.05 7.08 7.05 7.06
12/19/2016 12/16/2016 7.08 7.08 7.08 7.08 7.08 7.08
12/20/2016 12/19/2016 7.08 7.18 7.08 7.18 7.08 7.13
12/21/2016 12/20/2016 7.18 7.3 7.2 7.3 7.2 7.29
12/22/2016 12/21/2016 7.3 7.3 7.3 7.3 7.3 7.3
12/23/2016 12/22/2016 7.3 7.3 7.3 7.3 7.3 7.3
12/26/2016 12/23/2016 7.3 7.3 7.3 7.3 7.3 7.3
12/27/2016 12/26/2016 7.3 7.3 7.3 7.3 7.3 7.3
12/28/2016 12/27/2016 7.3 7.35 7.31 7.35 7.3 7.35
12/29/2016 12/28/2016 7.35 7.3 7.35 7.35 7.3 7.32
12/30/2016 12/29/2016 7.3 7.3 7.3 7.3 7.3 7.3
 Monto

Negociado

1,750,549.00
358,053.00
144,726.00
373,695.70
1,425,240.93
405,413.52
868,774.50
328,553.10
64,947.50
255,922.35
3,510.00
678,548.72
91,080.00
6,375.00
502,116.00
9,433.20
1,377,536.58
1,337,590.56
689,631.10
597,088.70
256,900.00
7,365.00
117,000.00
32,779.50
54,600.00
238,274.40
226,868.25
73,600.00
50,000.00
183,920.00
7,600.00
67,969.10
3,061,775.00
5,625.00
118,940.00
18,750.00
122,900.00
100,800.00
391,340.00
728,020.00
 57,150.00
225,200.00
317,643.75
146,500.00
397,197.50
547,865.00
455,950.00
338,900.00
255,603.10
390,390.00
287,550.00
320,967.50
189,750.00
190,850.00
87,695.00
1,111,245.15
5,616,830.00
823,328.18
2,840.00
172,000.00
7,000.00
198,378.00
991,766.72
36,273.60
9,137.92
4,380.00
40,431.25
177,441.75
145,723.25
3,202.50
73,480.00
203,430.00
88,820.00
79,260.00
6,049.30
1,030,250.00
208,871.80
50,150.00
16,500.00
3,000.00
27,157.50
28,715.00
2,920.00
34,900.00
64,730.00
 26,552.28
732,900.00
3,040.00
43,624.00
2,600.00
24,068.00
15,600.00
121,230.00
7,050.00
263,895.13
394,800.00
1,038,820.00
221,000.00
674,250.00
222,700.00
54,200.00
27,500.00
574,293.35
1,086,636.80
231,700.00
468,639.05
94,500.00
110,235.00
320,050.00
31,492.92
1,188,490.00
478,298.54
72,741.40
471,718.35
471,718.35
414,391.00
167,951.55
87,505.00
29,025.00
199,820.00
202,425.00
39,000.00
2,640.00
30,225.00
3,979.80
256,102.76
506,760.85
165,430.68
124,425.00
936,168.69
310,655.00
53,422.46
158,000.00
7,811.50
9,768.50
19,745.00
413,680.30
695,250.00
121,800.56
305,080.20
9,409.40
553,541.06
8,250.00
161,469.05
496,650.00
8,500.00
643,685.00
32,704.92
14,489.68
78,453.36
77,263.00
307,390.40
91,455.20
157,070.84
88,476.00
208,889.06
177,397.60
360,331.12
590,171.44
246,077.50
241,441.24
775,745.35
50,640.82
5,979.60
199,655.18
134,293.10
20,977.00
79,872.00
38,681.50
5,859.00
113,249.92
275,845.82
76,466.00
23,350.56
26,926.60
 400,630.20
18,240.00
386,055.00
105,700.00
27,994.98
242,773.70
97,610.76
98,081.75
4,979,035.18
32,944.00
134,193.76
62,376.10
309,111.32
832,585.04
408,204.80
41,350.00
47,966.80
31,024.62
1,458,245.58
570,578.60
260,792.24
376,735.88
12,502.90
52,503.36
269,460.20
41,979.80
52,753.04
10,595.60
12,400.00
160,880.16
8,245.54
9,875.00
21,196.86
7,392.00
3,200.00
49,500.00
53,499.82
11,288.00
8,308.00
150,271.62
518,772.96
146,400.37
510,844.68
3,500.00
24,262.52
 29,640.00
321,546.20
964,206.93
1,577,466.75
15,293.92
1,702,192.75
123,753.40
780,000.00
499,462.80
31,826.17
79,725.41
146,316.30
9,758.87
731,438.77
204,394.53
404,962.70
3,636.00
99,117.48
72,240.00
16,538.61
148,047.05
561,194.10
561,194.10
2,761,573.00
940,834.17
851,078.27
335,980.08
435,000.00
152,472.50
208,520.64
198,556.48
260,400.00
1,043,375.50
971,250.00
1,882,965.00
735,480.00
107,620.00
197,880.00
94,500.00
7,948.30
63,000.00
30,000.00
309,368.95
153,203.33
318,624.48
 3,050.00
1,753,050.00
1,484,328.00
144,050.00
94,400.00
555,500.00
770,000.00
24,200.00
11,000.00
196,110.75
9,075.00
1,928,129.20
192,980.00
20,330.00
66,351.38
63,270.00
386,789.44
37,360.00
254,150.00
12,395.00
101,790.00
120,039.92
47,540.29
81,047.40
6,460.00
45,400.00
199,455.04
33,821.15
43,912.00
15,329.05
22,000.00
11,772.21
29,353.20
43,310.32
554,270.85
5,500.00
10,633.00
423,866.10
142,527.66
8,960.00
294,000.00
33,000.00
330,716.00
263,924.25
521,315.47
 171,000.00
1,203,647.12
122,108.99
392,921.06
10,749.05
110,500.00
268,380.34
12,610.00
132,300.00
128,880.36
315,000.00
614,470.08
203,311.00
250,236.03
147,966.10
550,000.00
627,000.00
675,700.00
29,500.00
78,600.00
583,000.00
222,000.00
1,300,597.76
1,247,107.35
308,583.43
184,097.00
8,941.40
7,500.00
128,858.48
42,021.50
296,007.40
645,527.87
143,024.45
437,065.80
173,655.14
214,215.35
59,588.76
51,350.00
489,969.00
201,500.00
82,950.00
91,442.00
109,014.90
517,628.00
12,126.00
 84,774.75
1,137,077.64
352,000.00
6,600.00
189,496.13
9,100.00
151,013.89
299,993.60
6,188.00
245,882.00
1,177,940.00
1,998,345.60
362,500.00
1,182,108.00
455,000.00
455,000.00
256,822.93
263,900.00
712,000.00
222,500.00
1,373,321.62
630,520.50
1,380,952.60
1,297,648.50
24,901.14
443,225.20
248,523.93
403,533.00
166,088.18
291,462.00
897,983.17
1,539,442.70
1,410,000.00
294,032.00
689,360.28
379,720.00
236,880.00
282,000.00
28,200.00
678,800.00
145,253.50
3,211,205.00
5,168,982.90
2,129,834.00
86,777.77
 500,000.00
102,904.56
490,000.00
260,680.00
77,421.11
207,500.00
529,007.70
359,871.93
277,309.00
80,800.00
1,580,546.67
18,670.53
85,000.00
2,468,000.00
1,950,046.32
965,009.60
480,000.00
5,000.00
12,750.00
334,300.00
1,067,380.00
37,350.00
23,719.74
238,019.74
30,600.00
97,750.00
6,134.40
8,000.00
16,000.00
80,000.00
15,000.00
69,900.00
58,400.00
31,682.00
11,250.00
23,250.00
16,950.00
22,500.00
670,000.00
896,131.53
647,611.84
1,033,200.00
202,860.00
560,504.07
240,000.00
 7,255.71
63,000.00
6,930.00
6,300.00
134,400.00
8,381.40
19,072.87
19,072.87
16,519.80
12,000.00
7,560.00
89,144.16
89,144.16
5,220.00
56,000.00
561,556.80
490,630.00
10,382.50
144,000.00
658,056.87
225,000.00
543,776.40
7,703,533.80
1,370,000.00
68,190.40
138,000.00
138,000.00
528,000.00
1,633,932.96
210,000.00
82,600.00
7,704,373.80
450,000.00
44,100.00
11,000.00
8,180.16
5,040.00
11,045.00
32,200.00
32,829.28
25,692.30
9,213.34
11,960.00
96,000.00
350,748.65
 13,465.50
146,502.94
9,500.00
1,009,200.00
14,000.00
15,200.00
43,053.42
7,480.00
42,801.08
3,928,263.89
58,343.00
164,000.00
84,000.00
358,596.00
26,472.80
16,737.77
5,396.40
250,906.32
90,300.00
56,000.00
28,000.00
79,585.00
50,400.00
80,731.56
397,883.22
22,146.18
8,196.30
218,600.00
390,490.00
50,763.50
108,000.00
47,000.00
352,970.47
72,559.36
245,436.32
23,499.36
23,500.00
9,200.00
10,258.46
23,804.44
67,186.50
477,255.86
47,000.00
9,042.68
36,675.56
 27,511.26
8,714.14
8,000.00
5,612.22
91,323.03
6,840.00
104,063.09
6,726.97
96,896.71
48,772.66
414,813.72
6,904.57
7,837.62
118,047.30
31,197.88
6,946.00
7,799.60
90,402.54
103,076.61
7,402.56
11,738.90
10,014.52
202,996.00
2,280.00
3,940.98
15,475.46
34,200.00
21,511.50
62,547.35
10,200.00
41,396.02
11,032.66
4,625.00
8,325.00
43,440.25
93,065.00
4,440.00
41,456.52
2,557.08
147,278.87
7,668.99
159,600.00
39,642.54
4,810.00
37,000.00
 2,960.00
131,936.29
4,290.78
21,050.00
58,900.00
43,757.00
64,693.64
833,832.48
15,639.39
104,800.00
13,317.20
22,000.00
16,400.00
10,949.87
69,195.60
1,495,705.65
9,890.00
27,321.40
845,150.00
82,386.00
93,029.50
1,500,244.90
179,151.50
11,755.58
146,225.00
1,728,064.14
70,560.00
90,363.77
53,550.00
7,106.40
9,390.78
162,043.20
37,147.20
70,151.76
9,450.00
6,426,000.00
23,489.91
78,750.00
8,872.45
24,800.00
40,739.00
1,507,376.90
5,690.69
63,312.51
34,059.66
867,814.00
73,111.50
5,947.65
10,933.03
7,505.48
75,346.77
62,000.00
10,540.00
3,441.60
14,908.80
17,100.00
13,908.78
56,829.08
39,487.92
54,542.55
4,095.00
26,460.00
332,398.00
51,078.24
88,440.00
61,275.50
25,460.00
11,050.00
198,959.72
756,486.07
148,758.08
66,506.70
39,673.14
35,996.70
5,626.24
19,800.00
2,535.00
3,400.00
10,370.82
2,112.00
256,821.18
22,813.54
74,807.78
35,805.10
666,124.76
16,884.00
38,057.50
6,700.00
13,000.00
17,420.00
 106,275.00
153,585.30
11,019.00
48,096.00
224,183.70
117,767.65
76,410.75
29,799.00
4,254.25
7,193.34
141,993.28
3,519.34
39,992.04
10,000.00
122,896.00
2,734.08
128,000.00
64,000.00
230,259.84
174,080.00
1,934,828.89
22,400.64
689,482.50
13,400.00
670,000.00
670,000.00
5,577.00
63,895.97
43,581.42
53,850.72
127,099.50
223,174.32
8,356,981.02
1,868,656.36
743,580.00
60,604.18
5,981.96
75,202.50
14,850.55
35,708.84
295,800.00
345,542.64
658,382.99
34,752.08
370,283.00
 655,500.00
1,735,848.68
38,477.12
68,829.60
3,202.12
12,352.88
20,174.92
30,750.28
7,480.00
27,574.00
9,165.72
6,440.00
11,218.00
3,450.60
178,312.35
15,512.86
14,000.00
7,132.00
115,900.00
15,323.60
10,050.00
10,050.00
5,990.00
35,621.55
6,700.00
220,368.72
2,367.30
38,640.00
28,600.00
9,300.00
42,000.00
3,351.20
94,682.20
33,989.28
12,000.00
6,000.00
18,000.00
19,800.00
5,800.00
80,500.00
10,488.57
6,826.30
28,650.00
23,608.60
13,000.00
 22,512.75
2,720.00
14,960.00
16,487.25
4,635.00
13,533.18
16,288.20
18,361.00
2,567.42
6,300.00
63,226.94
2,397,105.28
2,504.80
4,270.00
229,442.96
73,564.17
61,000.00
104,200.81
9,150.00
12,150.00
11,751.80
143,467.42
8,550.00
5,757.57
5,959.59
9,465.54
5,539.00
29,495.97
13,157.20
20,451.36
26,839.20
31,185.14
8,190.00
50,734.68
26,550.00
11,800.00
10,730.00
80,040.00
7,614.24
34,636.50
2,900.00
23,200.00
7,296.00
25,650.00
4,980.00
 163,738.72
32,758.47
22,800.00
14,250.00
6,052.26
17,400.00
27,522.74
50,189.50
360,050.00
371,290.20
56,642.80
49,300.00
2,770.20
103,631.13
113,522.91
72,800.00
3,360.00
11,200.00
19,547.10
20,810.90
17,050.00
5,500.00
51,300.00
19,961.10
81,120.00
1,502,234.72
14,880.00
29,468.06
82,920.46
15,201.33
21,660.00
6,100.00
38,190.00
93,420.00
149,806.28
78,296.40
47,229.63
3,050.00
3,660.00
44,315.00
9,500.75
8,305.00
7,875.00
31,671.04
21,814.66
 12,395.00
398,831.65
632,587.69
99,224.85
72,530.59
207,027.75
28,446.75
42,590.40
31,771.00
24,825.00
76,398.04
36,672.15
656,715.03
1,755,873.90
358,239.26
60,992.82
635,986.19
245,834.01
268,259.66
413,698.80
1,485,058.83
3,268,299.14
10,713,726.54
2,331,422.45
1,839,505.11
1,081,033.72
15,682,636.35
896,700.00
989,956.00
403,311.40
14,953,582.78
7,574,192.30
1,209,306.31
2,084,269.90
8,849.92
321,388.28
176,130.45
16,570,068.41
660,165.73
12,387,253.25
1,739,121.75
45,795.88
751,527.31
15,950.00
71,589.30
 83,300.00
168,137.19
113,250.00
752,476.58
290,731.80
294,774.20
90,756.62
140,000.00
388,352.51
3,213,173.80
55,942.00
61,217.76
1,806,000.00
4,900.00
9,334.32
71,963.00
7,156.35
49,621.06
117,720.90
16,584,887.90
13,800.00
26,914.72
22,005,636.50
78,696.12
185,147.24
1,598,816.95
456,765.07
14,200.00
1,199,838.64
1,490,951.55
16,250,783.46
2,930,875.64
18,968,972.22
1,421,540.04
2,304,278.75
87,124.60
131,118.40
1,109,648.66
536,779.40
8,180.40
1,118,948.83
809,295.40
433,725.50
4,185,539.30
779,350.73
 387,792.08
57,359.06
688,144.20
121,196.11
48,376.06
498,842.98
3,140,535.75
206,590.00
52,229.00
70,318.31
303,210.40
262,469.12
1,811,722.08
223,609.05
39,187.49
203,103.78
159,940.23
18,954.00
24,753.78
78,020.25
44,599.37
30,248.36
18,787.73
70,980.00
19,309.30
1,085,902.28
39,600.00
28,222.12
60,955.00
57,326.12
35,694.45
43,175.55
16,500.00
41,799.72
36,640.00
43,293.50
16,500.00
50,902.50
25,108.05
9,504.00
33,686.40
1,198,906.20
427,094.64
21,604.80
14,475.30
 4,980.00
19,885.42
27,060.00
424,096.50
802,653.94
28,795.58
46,020.80
62,742.40
98,939.60
104,880.40
522,705.40
26,220.18
9,787.80
22,832.00
3,200.00
10,162.00
84,113.00
32,536.00
42,775.50
61,441.50
13,374.00
74,502.96
21,260.58
31,241.28
25,797.75
18,795.00
6,320.00
24,076.24
4,860.59
25,760.00
18,245.25
7,760.20
35,100.00
4,070.30
3,476.00
4,740.00
68,458.78
24,791.50
7,900.00
31,600.00
7,900.00
27,650.00
45,601.38
13,983.00
4,035.20
 24,970.40
23,754.39
84,144.92
8,500.00
67,416.23
10,020.00
134,078.40
77,497.90
22,429.80
284,245.77
206,311.00
934,581.56
115,152.22
413,675.73
107,409.91
659,833.95
980,500.00
27,250.00
134,373.50
43,428.75
135,966.05
94,952.50
255,053.00
19,950.00
98,990.00
72,580.00
117,002.00
146,632.50
303,871.28
48,387.60
2,025,500.50
1,820,200.00
73,054.00
57,000.00
1,834,022.45
347,700.00
49,903.50
38,000.00
129,939.10
276,979.80
79,550.18
74,386.50
914,659.54
237,468.10
159,426.72
 38,427.76
130,994.62
61,690.00
71,336.00
85,912.00
230,650.00
94,380.00
179,332.83
176,214.82
9,357.50
20,488.00
192,863.00
111,899.52
197,000.00
61,061.10
51,499.50
8,330.40
3,388,825.03
324,790.00
130,785.26
220,684.24
70,805.98
74,591.40
24,823.50
19,496.40
72,400.84
620,490.00
289,295.60
6,592.80
1,041,681.46
320,080.00
18,240.00
8,849.28
6,881,149.44
96,000.00
28,649.20
129,908.00
62,400.00
1,210,420.91
199,400.00
85,503.45
39,925.00
3,085,852.68
33,300.00
1,011,900.00
 40,570.50
5,400,150.00
109,196.64
207,414.00
81,728.88
62,188.09
14,586.79
1,702,650.71
13,149.65
1,044,966.90
4,800.00
64,500.00
358,657.71
404,975.70
145,759.00
140,625.50
324,648.12
69,600.00
215,820.00
180,080.00
873,012.69
2,791,030.72
19,680.00
177,200.00
345,038.40
82,500.00
25,918.80
603,228.50
9,328.00
12,636.00
33,120.00
20,572.00
393,987.64
4,690.80
1,106,370.41
336,685.21
589,184.00
40,720.00
1,813,500.00
664,031.00
24,769.00
169,200.00
27,750.00
85,229.50
240,644.30
 83,220.40
88,772.25
3,700.00
117,208.60
91,440.00
7,830.00
28,800.00
114,300.00
62,769.60
36,196.20
1,014,368.20
273,368.67
6,001.87
312,507.85
165,624.15
63,035.00
1,142,973.00
2,596,547.56
195,462.35
84,796.60
394,975.00
185,000.00
18,422.30
71,761.50
46,250.00
5,764.60
9,250.00
2,027,698.30
1,718,082.00
882,000.00
9,000.00
165,500.00
37,810.00
57,100.00
158,535.00
294,761.94
62,078.50
1,155,570.50
38,000.00
3,146,369.07
19,000.00
61,110.00
286,715.25
25,876.90
8,775.00
 30,612.50
74,226.00
9,088.68
548,839.86
27,000.00
2,376,549.00
169,750.00
8,750.00
85,964.57
3,500.00
24,500.00
205,390.00
7,403.40
97,200.00
85,750.00
2,077,088.25
2,762,637.82
243,512.50
3,561.70
198,582.10
535,155.10
158,693.30
82,415.68
449,666.76
618,793.50
220,000.00
221,528.00
14,477.45
51,350.40
273,088.00
573,272.28
1,592,723.65
307,729.38
46,560.00
787,052.92
51,098.85
875,318.13
89,631.30
23,850.00
144,137.00
43,084.10
75,966.00
60,819.00
148,500.00
80,850.00
 143,715.00
289,535.39
46,167.52
386,112.66
449,255.54
524,335.00
807,241.40
9,050.00
5,108,411.80
81,000.00
30,510.00
9,900.00
832,197.60
27,540.00
281,217.60
453,009.50
658,957.96
680,644.86
527,386.42
1,073,033.65
8,000.00
806,965.00
3,647,701.00
51,657.86
6,406.25
938,096.50
54,572,353.00
2,010,949.55
135,039.05
53,012.50
230,992.30
477,074.70
77,959.20
32,623.82
312,399.00
531,522.58
143,948.25
135,000.00
1,986,192.40
1,041,180.49
536,066.44
1,533,617.26
2,083,504.70
139,068.78
391,037.20
 299,700.00
907,395.00
200,440.00
18,848.40
1,997,672.76
16,423,238.40
42,019.48
64,879.00
21,792.50
15,801.00
201,250.00
7,102.40
11,446,300.00
364,800.00
364,800.00
46,179.63
14,448.84
13,663.71
853,965.64
5,515.40
15,426.10
2,694,377.45
24,500.00
6,217.40
489,750.00
25,738.70
20,700.00
3,759,598.60
1,759,571.24
59,550.00
46,315.00
325,000.00
4,237.50
612,095.40
16,107.00
417,533.55
172,302.00
6,250.00
657,611.20
103,875.00
161,528.15
70,005.15
113,765.70
944,112.50
1,287,612.50
 28,741.00
510,000.00
55,765.95
307,492.65
280,217.60
163,800.00
320,650.00
17,428.95
469,973.93
337,500.00
780,504.47
255,645.50
7,128.00
218,278.80
1,003,342.48
774,706.20
1,277,375.00
45,330.10
1,657,646.60
48,090.25
811,250.00
585,750.00
690,000.00
477,597.83
14,500.00
299,250.00
15,755.95
442,564.65
155,900.00
1,299,186.15
1,016,597.52
551,362.89
357,237.70
311,684.65
1,078,749.00
158,569.48
746,713.64
1,788,829.67
69,984.00
20,262.40
603,362.60
3,161,676.05
738,874.95
448,518.96
1,799,458.40
 66,016.40
129,695.08
176,277.50
2,743,554.55
184,307.55
25,781.00
4,004,330.45
265,371.80
298,465.90
121,805.40
251,397.64
1,354,577.40
166,450.00
1,264,667.40
1,989,231.00
3,081,680.00
520,836.18
2,670,406.25
2,328,170.00
2,465,852.20
7,424,624.25
1,350,578.10
397,698.00
998,337.95
1,953,163.00
841,264.00
466,953.84
4,066,584.00
1,644,684.75
4,185,395.10
97,620.20
852,631.25
427,770.00
75,000.00
392,252.00
156,731.00
56,449.46
187,877.10
89,430.15
185,889.00
612,044.00
250,313.32
339,000.00
88,351.00
766,491.00
3,818,711.40
25,886.48
99,930.88
106,347.60
1,969,872.00
284,404.20
2,414,069.60
266,063.72
1,148,477.50
123,133.85
506,105.44
322,954.90
143,855.00
130,076.00
642,830.83
2,588,901.25
942,864.00
554,844.33
273,032.84
170,467.20
1,916,014.70
3,240,510.00
998,740.40
70,545.18
144,701.60
118,800.00
176,164.40
473,432.70
2,196,356.85
500,800.00
183,692.70
82,106.60
888,597.26
21,596.06
39,843.00
554,346.35
352,946.20
852,179.20
145,939.26
823,718.00
175,192.63
858,080.00
433,444.00
462,623.00
45,459.00
 140,342.20
743,239.50
252,833.45
258,500.00
742,800.00
2,580,304.70
65,300.00
792,080.00
467,369.60
141,648.72
2,998.41
36,669.78
2,267,090.75
17,303.30
309,988.41
961,260.00
3,441,900.00
4,206,328.00
1,425,000.00
3,775,616.90
104,316.30
494,851.16
242,962.50
509,499.30
4,472,439.75
7,817.50
229,515.00
81,125.00
19,747.30
93,883.94
1,884,376.00
78,538.15
92,034.61
18,447.00
128,060.00
141,998.50
2,912,252.02
1,358,960.00
18,039,859.13
882,061.90
145,331.20
185,190.72
858,640.35
4,674,095.35
380,800.00
2,073,545.20
2,045,160.00
65,965.00
26,169.00
12,329.10
15,090.00
2,224,484.50
578,339.25
653,415.00
1,011,540.50
18,656.10
37,391.20
41,875.51
551,170.70
152,767.90
67,155.91
43,380.00
40,949.13
216,384.78
8,882.23
43,773.40
487,766.00
69,544.41
19,737.74
18,352.08
1,881,577.32
219,987.46
2,860.00
601,332.00
64,070.58
646,555.74
112,660.00
67,011.63
168,830.00
187,989.20
40,330.40
11,440.00
794,806.98
259,100.00
180,904.16
40,044.50
1,155,120.00
1,995,465.39
206,514.00
32,980.75
1,191,298.40
605,829.06
243,000.00
27,432.00
128,018.20
37,457.78
197,389.60
47,863.75
9,725.00
176,919.72
79,082.00
3,157.00
17,502.80
66,901.68
88,571.80
860,067.40
583,334.83
35,270.00
482,480.00
175,366.35
1,194,532.00
35,277.00
29,573.60
42,558.60
95,510.80
14,000.00
58,600.00
193,421.34
2,254,100.90
87,025.00
7,938.00
1,561,478.76
322,786.35
14,431.40
2,987,502.20
201,490.70
2,900,000.00
27,075.00
1,092,732.75
19,895.14
1,368,855.50
1,797,806.70
55,663.57
502,701.35
177,126.50
 412,761.70
120,071.20
2,910.00
1,110,700.00
279,660.66
26,730.00
244,686.87
89,233.50
6,060.00
87,460.30
64,081.53
64,081.53
60,600.00
408,522.78
263,610.94
2,847,123.75
45,935.60
210,975.50
243,340.14
4,955,706.85
46,965.00
43,935.00
30,219.00
16,822.24
327,558.90
72,145.00
2,866,612.50
370,891.70
922,914.75
442,300.00
85,885.39
303,218.50
692,000.00
198,225.00
301,655.00
484,190.52
80,723.12
9,420.00
102,595.06
75,875.09
1,834,150.25
312,937.50
285,440.00
592,478.70
203,378.45
 229,131.02
22,499.80
95,634.88
192,260.00
252,670.60
2,240,757.78
2,255,300.00
520,305.00
2,221,791.00
208,602.90
584,797.45
969,014.10
2,115,699.60
2,965,251.00
70,015.00
1,715,905.20
352,237.50
1,645,850.00
130,946.34
2,214,581.76
49,439.64
9,450.45
224,402.30
542,281.00
2,943.00
787,234.50
207,805.00
38,115.90
276,750.00
20,115.00
76,320.00
53,585.90
210,650.00
893,250.00
344,050.00
146,000.00
422,960.50
389,160.00
201,893.20
1,129,246.00
2,494,810.00
1,264,258.10
614,607.00
46,460.00
146,783.00
 131,320.00
78,804.10
123,209.20
5,040.00
144,699.00
5,060.00
12,000.00
948,879.90
301,087.50
10,240.30
287,540.00
212,737.40
88,429.70
280,444.03
1,541,496.56
422,100.00
839,206.20
160,960.00
9,474,023.40
1,963,980.00
98,775.15
90,450.40
169,570.20
288,748.66
22,960.00
195,733.45
14,940.00
39,950.00
151,487.12
704,150.38
97,218.44
313,972.26
24,829.79
502,855.44
724,392.00
1,131,822.75
86,758.56
490,000.00
20,514.56
186,920.00
222,700.00
838,149.26
4,320.00
23,710.40
4,800.00
 4,800.00
4,800.00
97,000.00
46,350.00
84,849.00
6,975.00
2,819.45
276,505.12
30,000.00
254,580.00
77,859.75
7,500.00
86,275.00
15,000.00
35,765.68
44,200.00
125,420.00
10,087.00
10,087.00
10,087.00
14,470.00
28,275.00
28,275.00
28,275.00
94,963.00
75,395.00
8,220.00
186,456.00
6,700.00
59,500.00
59,500.00
426,533.40
5,240.00
97,200.00
84,600.00
20,050.40
321,146.83
333,305.26
42,220.00
213,600.00
230,200.00
197,015.80
865,759.85
6,120.00
2,156.80
 56,320.00
115,175.20
66,400.00
24,160.00
16,184.00
24,750.00
367,266.00
6,975.00
92,696.20
136,400.00
46,500.00
201,500.00
611,100.00
154,284.50
660,057.44
242,287.40
143,001.00
192,802.85
7,000.00
56,000.00
43,500.00
244,419.94
341,183.80
77,500.00
89,700.00
7,350.00
1,350,410.00
696,962.50
713,000.00
1,026,915.00
9,760.00
1,023,356.64
332,009.00
288,638.80
189,472.50
2,171.00
85,634.75
18,600.00
245,990.00
643,354.00
46,400.00
1,181,480.00
77,500.00
129,246.00
37,500.00
 596,900.00
596,900.00
80,172.00
189,412.60
332,053.07
196,701.30
3,586.00
1,031,505.75
2,586.81
23,811.04
176,059.50
539,335.37
275,713.69
100,625.00
160,839.00
418,161.72
29,710.00
31,411.90
198,405.45
20,449.98
883,684.10
56,395.00
3,260.00
978,010.45
60,961.40
197,770.07
390,692.92
251,171.15
155,525.00
91,125.92
4,592.00
29,382.00
54,108.00
16,200.00
45,214.66
17,060.00
86,074.08
160,600.00
255,335.16
139,903.00
205,872.85
27,974.40
204,796.24
199,645.36
111,368.12
 51,138.40
540,508.00
223,310.91
162,000.00
64,000.00
88,000.00
14,520.00
4,924.80
196,036.42
107,951.92
109,318.40
392,915.20
371,973.86
1,128,296.00
196,280.00
1,002,890.91
873,415.45
639,773.70
3,121,367.20
67,953.80
138,663.94
454,642.55
25,394.60
473,924.90
765,753.88
95,914.50
229,841.74
427,898.50
242,457.50
307,353.12
369,790.40
50,000.00
182,947.20
948,251.48
948,251.48
999,332.90
840,537.28
195,293.92
435,640.00
354,428.94
460,489.76
325,363.00
256,585.00
20,853.20
565,896.24
 553,225.00
183,855.20
45,996.00
950,642.60
260,007.00
372,507.00
167,704.98
93,184.00
159,990.00
348,314.40
513,628.35
742,218.46
131,420.60
72,130.00
610,247.04
42,330.88
42,628.12
384,897.25
718,640.20
656,364.61
20,648.00
2,006,045.60
240,760.00
1,186,402.45
185,611.50
1,150,975.60
257,927.00
451,000.00
300,619.00
3,005,212.82
572,188.06
7,500,147.60
610,910.85
251,700.00
344,569.21
122,974.20
1,209,480.00
695,286.16
679,539.70
1,563,812.93
138,927.50
338,331.03
647,062.29
134,400.00
72,172.40
 69,500.82
28,500.00
272,978.50
1,741,839.80
51,791.40
451,721.84
1,479,562.56
78,330.48
1,029,290.28
2,921,694.17
5,613,993.70
3,058,130.25
340,658.40
914,727.00
2,066,817.05
797,132.75
263,041.26
263,200.00
657,329.93
643,422.80
14,660.00
274,670.61
85,385,133.30
599,972.70
1,145,719.55
603,728.92
462,052.96
267,472.16
270,138.07
45,236.20
2,156,777.45
44,922,011.13
606,832.61
617,775.27
28,737.50
88,748.00
151,479.50
659,981.10
120,140.50
519,788.96
577,476.64
248,786.00
2,777,986.57
191,111.25
228,250.00
4,849,154.75
617,745.00
792,855.50
323,429.50
32,745.74
456,459.00
531,800.00
244,501.60
277,865.39
165,667.72
99,668.90
125,734.55
185,156.80
79,762.88
293,600.00
336,100.00
111,331.80
2,294,805.00
63,805.50
8,100.00
1,354,112.10
1,354,112.10
411,259.00
1,667,817.17
1,024,859.81
329,875.35
137,500.00
33,200.00
25,369.92
126,965.52
889,299.40
65,839.46
305,665.00
583,109.47
287,486.95
56,156.10
532,300.14
369,879.40
256,060.00
1,624,555.32
559,613.65
64,192.50
1,548,057.95
62,908.65
877,960.30
 795,422.20
1,200,631.25
988,000.00
1,462,637.93
987,631.10
1,590,776.00
195,640.00
691,576.90
410,510.10
1,549,356.60
1,794,982.33
361,097.15
362,983.08
296,651.64
114,498.00
767,986.40
904,891.90
13,962,956.90
1,441,535.30
8,644,398.70
12,528.10
246,245.09
1,044,367.83
122,196.75
4,474,081.96
576,773.10
3,306,696.70
823,503.57
588,542.70
190,318.20
398,957.55
220,753.84
9,424.80
44,382.90
31,762.85
567,894.25
212,084.37
324,707.50
311,790.59
314,797.42
253,085.08
152,640.00
6,504,369.68
266,059.20
6,600.00
 8,382.00
941,595.60
1,244,436.60
5,131,195.30
4,576,176.00
6,270.00
470,872.49
150,750.00
39,339.05
2,900,754.45
2,900,823.65
1,697,516.18
2,544,934.83
12,008,153.00
1,580,944.87
50,528.00
4,200.00
39,910.64
734,573.50
1,372,731.36
281,050.00
128,753.50
5,235.00
967,215.00
101,351.00
128,959.50
519,274.00
502,944.20
108,643.00
233,488.08
42,680.52
119,785.22
89,318.55
5,391,288.84
133,778.00
602,445.60
855,301.51
374,652.91
3,570,627.40
1,655,830.80
442,619.20
760,661.96
46,808.96
768,946.50
56,244.00
 619,482.35
630,875.54
1,062,000.00
1,496,349.00
197,631.12
523,406.40
597,839.94
785,000.00
361,949.46
3,205,767.18
1,158,373.80
3,515,304.60
2,480,155.80
2,851,705.33
3,291,963.00
2,511,006.24
4,342,377.92
270,077.80
633,203.84
4,495,869.40
6,388,457.20
3,514,873.20
742,845.00
4,379,368.92
5,399,067.62
5,684,165.85
3,376,493.80
4,247,799.46
1,190,879.25
4,481,122.32
1,905,403.70
3,446,437.36
2,979,565.37
737,402.69
4,112,965.40
3,827,198.52
1,165,709.20
2,035,245.08
905,696.97
1,142,624.70
1,552,575.93
1,014,957.86
2,869,900.91
739,090.00
1,472,428.27
 723,069.30
16,211.00
1,210,814.49
1,564,490.00
2,852,307.75
675,149.22
1,113,266.23
468,951.57
468,951.57
595,949.93
879,734.09
1,851,876.03
1,705,308.66
3,362,111.80
721,267.44
1,423,989.75
430,717.34
756,759.90
2,985,790.40
602,480.20
967,186.80
716,918.20
350,520.00
350,520.00
2,880,203.95
145,579.88
537,740.78
2,510,495.99
621,887.93
813,428.35
11,879,905.60
3,972,699.80
3,450,924.80
4,206,854.40
1,529,778.90
970,681.26
328,093.40

58,077.10
475,786.80
337,314.27
149,586.41
1,089,020.76
1,397,691.20
466,909.83
6,585,720.15
428,360.30
865,860.00
386,880.00
3,854,931.60
493,812.50
253,808.75
2,679,287.80
3,294,874.80
6,623,023.50
2,126,861.30
3,372,655.41
1,763,398.26
1,925,955.00
1,253,773.28
1,417,725.47
3,492,262.97
2,367,073.15
949,188.75
1,137,464.10
457,146.50
323,756.00
323,756.00
1,333,678.24
998,159.70
1,089,332.16
6,916,119.00
4,063,544.50
2,341,019.05
2,475,093.60
4,242,338.13
4,370,018.26
3,182,085.10
3,182,085.10
1,162,747.40
875,187.68
4,859,327.16
584,442.00
485,140.67
485,140.67
339,920.00
4,518,801.88
2,717,338.00
18,742.50
895,858.75
 895,858.75
495,050.00
445,010.55
709,609.74
144,866.00
522,274.25
500,060.00
1,918,957.75
1,602,867.08
1,067,849.70
645,165.00
780,796.80
27,903.63
650,131.28
798,156.70
339,759.25
1,549,053.74
669,940.90
4,095,751.16
4,364,862.68
4,364,862.68
3,906,874.94
1,510,445.21
2,936,392.50
802,877.44
1,587,185.80
1,587,185.80
3,399,672.05
3,170,156.96
1,923,604.60
4,667,082.00
3,622,134.74
3,273,663.26
502,032.27
495,383.90
5,294,051.24
4,932,418.59
3,029,376.38
7,032,264.48
5,687,628.73
2,996,275.26
3,116,330.29
3,116,330.29
15,592,110.65
1,618,139.46
3,635,969.64
4,722,393.04
9,302,471.44
3,432,659.50
1,819,766.47
1,460,001.20
1,854,199.00
1,055,738.60
2,527,611.33
1,868,508.05
2,195,416.46
2,195,416.46
1,919,622.26
2,179,444.88
3,228,646.44
4,453,738.50
3,168,774.00
3,168,774.00
2,367,312.00
1,012,854.00
1,631,031.83
365,383.78
1,103,848.00
292,200.00
1,952,286.00
9,444,397.60
5,709,748.01
5,709,748.01
1,364,069.10
2,666,038.29
3,269,711.91
2,859,436.59
1,479,382.08
1,479,382.08
1,868,847.36
2,832,285.68
1,340,302.20
2,537,558.35
1,903,909.20
786,988.93
499,800.00
372,018.00
432,645.45
8,145,203.55
20,744.70
1,363,580.76
1,731,553.94
1,118,613.33
4,294,733.43
4,294,733.43
10,800.00
472,493.40
1,141,889.40
1,426,151.30
1,426,151.30
833,433.82
963,592.90
730,864.02
1,298,814.10
369,271.50
156,588.00
757,282.60
4,110,000.00
394,200.00
836,870.00
836,870.00
2,593,927.10
863,966.25
294,434.50
260,055.45
214,813.00
214,813.00
181,500.00
2,997,175.80
789,535.47
324,459.41
3,065,395.90
862,309.00
7,821,886.18
7,821,886.18
4,045,376.25
1,275,748.90
2,345,965.85
3,512,579.25
2,666,100.00
1,093,413.60
1,169,154.00
381,184.40
2,409,020.75
273,178.50
 14,154.00
1,602,951.00
268,756.80
555,333.60
760,574.00
981,502.25
6,626,831.10
1,926,888.65
1,312,397.00
459,540.00
7,855,284.80
331,638.80
2,194,896.00
16,350.00
747,872.50
537,748.30
255,325.74
510,058.20
1,173,707.98
483,783.14
857,192.00
556,618.90
261,707.50
2,670,366.15
1,909,860.76
1,964,358.10
2,193,831.95
654,756.50
1,820,052.42
3,765,251.50
5,534,096.80
3,751,829.63
853,373.15
155,393.35
32,779.36
850,105.90
245,770.00
561,440.00
329,725.00
384,880.80
1,244,008.98
70,894.96
3,931,258.35
7,007,075.25
2,775,920.94
 187,800.00
136,640.85
3,547,996.65
1,343,532.40
150,457.50

2,373,420.00
2,439,519.19
344,141.10
86,606.32
1,640,338.75
4,254,475.00
22,208.80
912,627.85
202,994.20
4,416.75
5,845.50
367,427.00
439,242.00
28,500.00
19,950.00
304,590.90
1,470,885.00
4,980,348.10
1,256,148.61
1,197,787.50
576,076.85
58,102.90
209,184.30
1,175,350.00
6,617.80
639,560.59
471,375.25
3,833,095.80
934,800.00
811,450.50
4,630,469.93
275,686.20
1,227,425.30
9,690.00
45,555.00
195,270.60
694,752.90
14,556,793.78
3,227,113.72
2,986,050.10
226,366.80
1,023,700.70
859,098.00
180,600.00
5,354,185.00
1,087,614.00
267,996.00
43,320.00
420,181.30
116,561.60
957,011.75
2,357,991.50
1,640,898.20
15,371.65
221,017.98
262,868.90
27,225.00
18,862.00
166,788.10
96,672.00
974,444.16
1,892,015.84
885,549.08
265,637.72
266,780.68
7,516,841.40
2,067,139.83
177,985.20
636,961.96
89,280.35
3,751,045.10
605,476.47
19,258.10
76,908.45
793,720.00
258,692.83
1,460,467.45
457,565.43
1,343,404.37
663,817.50
71,389.25
26,560.00
1,770,073.07
436,963.34
 117,272.27
2,355,412.35
510,624.40
8,713,947.98
938,565.58
8,043.84
1,517,113.92
892,865.50
172,563.60
996,400.40
1,599,458.34
366,933.30
4,783,274.60
9,015,032.00
7,113,723.34
1,393,734.50
3,211,780.00
1,018,655.16
2,736,798.15
1,718,303.47
672,349.71
1,279,423.69
2,294,223.16
4,971,872.10
1,221,224.44
367,992.51
191,722.80
660,668.00
205,729.31
1,289,214.60
9,361,645.15
372,882.10
604,864.00
2,744,406.96
1,754,289.00
3,062,392.12
1,261,429.41
3,138,987.51
848,053.47
3,117,932.51
774,404.24
382,036.25
1,838,572.48
1,733,543.90
1,562,974.20
1,518,604.20
1,061,858.95
2,377,049.30
3,478,945.76
1,845,899.40
73,998.00
388,000.80
307,155.10
69,425.00
6,320,505.45
1,036,991.94
321,502.80
367,250.40
672,556.77
3,214,523.15
4,373,443.32
2,401,999.65
373,807.00
973,158.60
668,757.20
876,305.44
3,714,393.30
4,465,433.04
1,524,844.50
737,100.00
2,160,123.55
362,130.00
42,050.00
183,869.00
770,858.70
2,826,387.45
694,005.30
1,175,737.18
368,693.36
2,125,824.24
534,150.12
841,872.63
469,060.43
283,489.54
99,291.64
1,079,612.48
663,707.20
2,288,875.28
854,176.30
709,054.00
 525,375.00
780,198.20

520,080.24
1,489,387.14
1,323,982.30
949,447.25
1,817,630.75
252,274.30
944,184.40
978,475.00
1,028,724.30
2,186,401.11

637,900.75
36,018.00
349,344.00
237,010.00
41,000.00
507,163.14
4,001,691.94
9,098.88
1,161,638.89
10,013,406.80

2,018,016.26
253,272.92
81,240.00
2,752,282.29

294,724.61
2,070,745.13
479,331.88
1,459,796.19
682,998.18

123,521.24
2,008,035.24
247,002.25
1,463,143.20
3,997,262.52

2,050,058.12
86,665.32
971,721.50
 599,202.42
1,639,586.55
686,661.25
906,390.16
1,536,808.00
65,436.70
3,106,647.00
718,879.00
1,469,220.00
6,357,883.76
71,437.65
1,540,321.68
1,462,031.50
459,155.20
93,739.60
5,029,210.89
3,482,735.00
5,806,413.61
826,987.84
1,127,938.11
3,241,963.95
3,700,417.59
227,522.90

36,757.35
524,756.00
455,920.50

2,229,599.80

1,021,967.10
1,483,341.33
634,503.08
1,567,447.50
242,254.10
142,858.10
946,682.00
674,012.50
1,509,246.50
984,625.00
4,123,375.50
560,116.00
60,725.10
14,768.10
285,816.60
1,295,331.80
476,585.00
275,543.30
3,009,812.31
5,926,804.78
850,018.90
9,989,564.88
242,881.30
49,104.00
1,760,953.20
522,098.85
742,741.50
1,365,509.11
500,607.76
1,381,437.82
382,659.28
546,487.52
4,820,602.10
703,287.70
1,011,412.68
5,268,572.05

320,317.55
49,364.00
333,287.00

280,926.08
127,500.00
1,024,414.00
361,095.83
757,554.81
1,030,764.04
1,416,975.76
2,111,968.10

757,730.00
731,581.54
829,771.25
267,434.75
141,373.51
504,954.45
1,012,051.26
548,811.52
164,330.28
1,072,260.50
6,617,388.40
2,871,655.96
1,050,687.88
2,986,615.58
418,016.27
817,073.65
4,812,026.60
2,566,233.51
1,787,620.96
531,356.12
2,680,184.40
5,564,632.02
1,408,837.45
239,521.40
2,708,337.50
585,749.95
5,140,162.33
2,802,918.00
1,351,047.60
386,249.95
788,975.15
1,982,189.00
478,225.12
6,307,512.15
6,906,843.50

107,123.25
6,038,197.70
2,021,810.91
7,773,329.87
3,322,691.08
1,269,666.55
1,033,281.29
1,751,562.82
3,297,341.69
881,447.92

909,872.20
3,137,160.82
2,323,137.60
22,347.90
675,371.75

2,854,575.02
3,899,084.43
 2,201,634.55

10,375,121.19
2,568,725.98
1,241,555.82
3,308,090.77
2,647,937.72

567,941.15
1,493,704.30
5,629,472.54
5,038,307.17
3,014,682.10

3,321,067.64
3,280,874.42
8,334,861.64
966,321.23
1,132,487.50
883,124.40
6,194,652.70
1,051,694.08
1,772,402.55
2,210,802.90
728,545.99
4,011,887.26
5,165,079.58
2,912,447.04

2,642,331.93
122,767.02
686,802.73
165,290.30
68,237.12

649,697.70
836,461.67
3,426,182.29
5,662,211.09
752,956.80

1,522,130.85
24,788,971.80
1,400,232.75
139,346.80
 2,707,846.90

779,931.36
3,186,790.10
393,811.92
1,029,289.54
10,620,865.75

502,664.60
577,416.56
2,114,794.02
5,106,397.80
535,228.65

1,501,534.20
125,872.50
4,524,750.90
5,061,721.80
3,754,933.60

2,456,517.60
1,446,402.64
8,762,737.60
3,560,639.44
4,001,899.00

600,694.50
139,317.44
1,276,529.38
2,276,469.85
1,328,378.70
2,503,350.90
996,072.09
945,177.60
8,075,399.10

6,266.20
2,434,440.85
1,507,089.90
625,748.30
1,137,189.42

59,698.56
1,005,414.00
1,129,478.13
 2,747,232.39
58,384.80

184,930.70
1,645,331.19
4,355,729.71
173,568.00
3,033,572.44

960,591.00
226,392.55
1,594,294.60
6,596,549.86

849,748.17
1,043,502.70
515,778.00
1,156,636.43
2,372,480.44

2,113,870.87
921,373.51
10,826,166.89
585,544.05

278,178.45
602,326.13
10,715,424.07
293,589.79
4,175,246.39
351,832.60
1,038,706.92
3,136,660.30

1,461,817.16
4,512,194.41
1,973,759.10
2,392,275.75
150,800.69

6,509,620.46
182,350.50
291,750.63
89,767.00
 595,771.60
981,884.75
3,119,496.35
21,948,147.00
2,239,053.56
801,682.75
929,467.06
767,093.41
290,618.40
168,433.00
338,794.78
1,106,648.60
307,543.10
2,464,277.79
1,646,971.52
1,748,612.31
2,285,263.89
520,801.94
124,246.56
4,083,265.10
10,456,089.50
1,057,117.50
9,140,701.50
1,937,040.50
561,215.11
5,799,406.70
3,066,349.79
1,464,602.50
98,908.50
1,243,372.28
1,496,360.00
8,992,967.49
6,782,253.92
815,976.96
14,798.70
20,710.50
869,569.20
422,564.26
3,484,709.50
593,870.50
825,155.00
7,853,469.78
5,634,769.59
2,252,522.25
128,716.80
 221,140.00
1,187,130.60
339,365.45
105,962.50
90,115.70
2,833,908.80
3,880,487.34
316,672.31
67,750.92
336,319.71
1,204,686.38
832,493.09
569,220.00
196,423.00
2,291,433.18
2,455,223.38
9,525,255.68
938,384.00
337,724.96
3,667,204.80
231,995.40
38,556.70
11,247.60
22,317,295.16
30,972,166.80
3,393,707.84
957,180.45
2,156,330.87
7,506,973.12
1,602,817.44
1,330,951.30
1,546,274.75
12,465,508.30
4,077,737.58
1,314,810.74
531,802.83
3,523,563.64
2,135,904.18
2,374,490.00
1,618,298.41
10,096,836.90
5,432,459.60
799,256.50
15,035,411.75
9,620,599.20
13,839,151.04
550,673.05
7,267,384.00
2,178,000.80
1,024,506.40
3,607,498.80
6,476,260.00
3,504,081.50
103,141.20
2,165,074.65
1,843,614.30
141,219.60
4,705,840.18
90,385.00
23,199.40
441,842.48
890,166.44
697,282.08
11,541,128.40
1,346,956.22
233,235.00
576,982.24
3,433,381.10
9,232,783.50
1,107,799.80
1,820,785.00
894,649.10
3,104,186.80
164,153.18
201,217.50
521,088.08
1,186,654.80
4,980,996.00
1,061,251.00
3,342,112.03
584,952.00
513,810.70
2,563,214.06
978,861.88
843,955.86
1,126,737.70
3,965,395.95
2,594,072.84
602,032.00
956,983.30
 1,607,287.30
1,430,665.00
2,905,857.82
158,006.00
4,779,678.60
930,484.95
7,535,419.20
2,167,500.00
37,856.50
6,400,092.44
2,028,557.57
41,869,589.11
10,917,884.55
22,107,094.80
933,133.78
6,703,248.40
1,134,329.65
1,167,554.29
6,247,108.60
8,686,869.80
1,356,673.00
171,695.00
456,856.50
2,942,833.00
1,164,799.00
5,457,080.40
7,753,343.00
34,360.00
1,229,505.38
2,781,484.80
1,300,528.44
494,331.54
2,953,113.98
1,272,000.00
403,850.15
517,435.20
803,942.80
1,603,674.40
11,079.00
211,052.18
429,952.56
209,014.28
2,449,762.25
1,105,114.00
282,182.10
 303,672.70
10,845,633.10
3,740,332.68
1,048,123.08
142,609.50
1,830,989.51
714,349.70
3,273,528.66
13,805,435.97
205,610.75
4,155,013.80
464,817.33
5,219,507.48
2,381,104.78
7,111,941.02
3,296,607.87
107,875.00
2,071,742.15
610,185.20
3,159,678.15
46,229.85
56,730.06
17,100.00
145,100.55
170,000.00
86,835.72
210,429.00
485,135.48
1,247,878.12
559,682.21
1,611,496.90
940,770.94
20,323,558.49
5,272,911.30
18,411,492.00
2,816,888.45
205,228.20
9,881,594.60
1,308,720.41
2,219,943.76
5,284,674.71
220,153.25
1,441,652.73
303,495.34
60,445.00
 682,809.10
384,142.13
7,910,922.62
24,257.64
1,111,458.64
4,616,213.48
2,610,089.00
6,046,811.60
467,398.30
1,732,309.40
1,297,613.25
642,488.83
280,365.80
2,114,505.16
1,845,795.85
389,840.25
8,873,304.57
8,997,257.74
110,552.50
2,445,320.84
1,235,836.24
441,928.05
120,948.68
784,350.91
517,790.90
149,954.79
711,735.75
3,060,047.35
524,825.00
321,292.72
328,083.78
1,005,589.45
777,174.40
9,205.00
503,831.36
309,813.33
506,003.76
547,582.24
1,224,782.78
1,007,915.07
351,996.80
2,623,213.48
16,604.75
14,398,915.46
5,671,640.70
 30,942.64
11,367,379.70
7,571,175.60
38,624.50
4,856,704.00
1,300,259.44
408,563.50
512,114.40
4,559,048.00
2,065,680.00
26,753.50
27,588.00
3,840,698.00
4,842,000.00
1,921,687.80
3,124,353.63
1,046,708.70
7,134,736.00
664,764.20
23,513.16
678,330.09
501,029.30
644,383.70
6,606,396.30
2,059,642.00
1,634,906.42
5,363,339.69
1,842,120.00
3,213,313.36
6,134,343.74
1,934,386.65
1,702,264.86
1,456,040.07
1,070,865.79
1,653,259.72
904,480.69
60,947.25
16,885,957.05
599,996.70
212,558.10
27,101,884.50
1,606,910.65
1,520,545.68
441,327.84
753,466.62
 263,894.04
589,026.20
738,085.00
1,464,610.25
3,199,457.11
2,069,747.30
4,815,852.12
916,298.00
1,045,144.90
1,644,751.15
2,028,821.60
1,206,506.40
5,032,110.59
3,160,707.03
2,239,660.30
4,360,484.14
5,361,056.00
2,620,404.01
659,428.59
568,215.90
2,498,491.80
6,342,430.00
2,845,725.45
2,602,478.28
171,112.10
1,842,421.00
5,069,176.35
2,655,938.26
241,181.60
2,026,378.60
26,433,440.43
1,178,961.97
13,240,042.50
11,219,543.50
403,065.00
29,468,393.00
11,512,633.75
31,573,828.10
12,315,894.82
2,510,545.00
482,988.24
2,491,111.30
13,272,312.00
762,670.00
219,938.50
 4,605,860.94
957,222.25
555,000.00
1,219,549.20
2,496,136.82
3,283,233.09
19,265,180.60
3,263,193.88
4,279,101.40
2,453,522.80
4,837,016.00
1,366,597.16
1,150,414.20
637,498.16
977,226.36
130,716.80
1,379,609.63
1,777,050.00
75,016.00
1,026,429.45
1,864,269.80
346,376.50
468,625.20
84,710.00
314,724.00
2,258,540.00
841,272.00
112,707.00
6,155,939.90
98,500.05
4,044,745.50
6,236,107.34
1,621,551.87
792,930.32
92,552.85
3,940,699.85
4,088.00
1,451,752.50
6,960.00
65,019.36
1,088,544.00
37,944.33
37,019.50
27,846.84
61,479.30
 134,345.40
75,811.80
303,847.90
7,012,420.91
1,871,674.80
524,442.90
1,782,771.20
323,172.26
86,148.22
3,740,736.82
136,179.98
103,972.25
120,875.20
589,207.52
259,092.10
186,161.70
903,925.01
2,965,524.96
18,938.80
608,168.90
361,316.48
16,403.88
902,226.60
978,015.00
109,286.95
57,334.54
1,915,859.57
25,589,130.25
132,384.99
328,350.00
679,674.00
2,076,422.00
120,498.30
294,099.70
58,000.00
511,894.90
735,934.00
2,663,688.17
30,959.50
10,181,014.35
169,565.85
391,318.49
1,069,041.80
2,971,169.35
229,490.00
 351,061.04
818,383.80
530,000.00
242,776.02
1,295,039.20
366,787.60
1,383,685.00
94,500.00
548,067.80
3,585,996.10
305,804.15
585,898.13
1,517,348.11
1,807,765.06
4,068,262.05
15,025,805.21
162,531.86
264,211.52
905,672.61
3,999,748.50
18,000.00
129,787.00
51,286.85
26,026.00
7,308,599.24
5,351,838.80
5,529,870.30
5,050.00
761,196.16
3,586,683.09
1,893,826.80
1,099,863.05
173,218.85
4,602,166.10
3,648,346.20
128,061.00
105,932.10
1,625,869.80
49,563.56
1,171,597.64
8,215,699.08
180,969.27
4,492,755.60
2,017,856.58
219,521.20
 3,514,505.95
604,747.95
16,231.60
63,572.01
1,224,039.03
1,256,926.50
715,000.00
7,550,214.38
446,681.48
3,755,368.96
199,919.50
1,229,548.15
1,175,386.25
1,200,180.35
3,182,174.70
2,201,558.20
1,807,456.08
3,897,253.30
114,049.10
49,994.70
1,287,246.20
10,190,201.75
849,932.70
7,331.50
1,644,510.82
12,039.40
351,034.75
308,645.00
354,820.00
352,260.00
5,971,223.20
3,334,559.85
481,319.30
327,250.00
1,874,070.00
1,841,927.70
234,747.24
45,341.68
271,556.00
580,000.00
1,999,794.37
965,607.20
4,489,566.50
961,466.15
294,410.50
 156,644.00
143,356.80
1,010,690.50
419,565.72
84,540.70
3,044,865.25
34,706.00
25,900.00
1,146,936.00
11,521,940.00
5,291,780.00
216,474.60
68,025.50
2,656,650.00
964,656.05
759,665.80
214,296.70
113,514.10
10,142,525.00
8,980,134.83
70,585.99
614,790.00
12,033,005.00
429,091.53
4,750,678.80
928,303.50
6,585,725.56
97,696.95
693,104.00
1,471,953.95
178,335.36
542,082.45
180,036.50
512,755.37
239,651.30
1,915,445.14
6,933,496.82
2,942,540.64
3,163,948.06
91,262.60
2,393,071.47
1,796,310.99
238,247.56
3,771,972.23
1,175,242.64
 678,345.76
20,487,303.77
1,819,782.05
964,419.77
2,507,986.95
1,014,258.00
140,791.35
330,831.50
1,733,333.10
5,700,570.50
12,436,792.50
1,047,582.62
93,370.00
3,276,300.90
291,844.73
2,330,381.51
4,046,545.75
1,200,752.13
827,468.70
3,236,342.20
7,739,197.30
10,822,600.20
794,553.60
487,560.00
122,982.00
871,891.65
782,182.50
1,930,457.12
3,667,481.68
7,187,087.94
12,450,516.50
957,278.14
7,351,607.67
12,399,151.90
3,807,407.50
12,960,170.27
1,886,368.14
1,256,356.30
293,736.10
737,803.52
844,930.03
325,245.18
185,600.00
1,723,378.52
197,949.60
 3,482,287.25
1,467,837.38
857,466.68
7,965,771.24
22,654.59
17,947.76
6,157,721.76
6,884,459.20
6,989,048.27
6,615,769.00
2,316,240.15
5,393,141.20
2,078,461.20
4,831,424.80
2,347,431.92
727,550.36
28,185,950.20
846,739.18
415,735.80
504,151.02
92,162.04
667,147.59
1,121,973.20
351,031.60
2,837,359.40
446,348.76
2,232,844.00
4,525,264.26
281,434.30
163,965.00
275,291.12
225,642.00
1,384,043.79
6,736,604.65
4,189,804.50
3,785,232.72
84,344.00
913,640.92
1,881,780.49
14,016,773.70
1,828,151.84
2,111,652.14
116,305.01
27,212.90
4,068,928.60
8,864,839.19
6,543,739.22
1,325,646.56
318,003.84
191,181.99
2,844,492.99
439,695.80
188,473.18
2,468,809.70
4,995,045.00
538,179.00
348,952.37
6,610,864.50
1,135,844.64
64,848.85
4,233,109.73
77,500.00
6,595,025.36
799,576.32
48,510.00
1,537,712.94
2,345,275.85
9,044,793.51
1,184,847.60
3,319,938.33
4,704,038.90
3,841,789.80
64,969.60
3,925,036.95
224,667.50
745,949.60
310,086.88
2,346,587.45
20,413.50
5,618,818.00
5,358,061.45
8,472,929.64
275,354.00
4,056,934.00
106,348.00
979,090.99
400,883.70
2,516,203.55
8,722,704.60
58,800.00
 5,505.28
171,019.94
3,502,124.00
2,962,020.00
440,959.60
5,316,960.00
683,861.55
233,325.00
8,139,630.60
7,184,165.00
838,128.84
84,700.00
693,039.84
3,933,949.83
3,101,975.90
2,480,252.72
378,761.46
2,678,357.40
51,870.00
433,706.82
2,560,442.70
161,125.90
184,332.75
375,674.75
920,198.78
1,490,640.43
1,815,846.30
434,161.00
1,617,628.34
797,144.27
348,181.24
1,810,452.45
447,100.00
314,494.30
131,352.70
106,925.42
334,578.73
1,794,039.57
2,465,925.20
1,642,035.71
124,334.76
8,352,069.67
176,897.16
4,740,545.10
231,341.40
 87,228.50
574,794.43
1,488,033.98
303,465.84
427,207.20
3,564,829.08
5,042,549.08
1,973,966.70
36,500.00
1,152,998.50
467,470.10
416,774.80
205,200.90
36,500.00
 ALICORP
FECHA COTIZACION RENTABILIDAD MENSUAL
2/25/1999 0.66
3/31/1999 0.61 -0.0757575758
4/27/1999 0.58 -0.0491803279 TOTAL RENTABILIDAD
5/31/1999 0.79 0.3620689655 N
6/25/1999 0.91 0.1518987342
7/26/1999 0.89 -0.021978022 PROMEDIO
8/31/1999 0.94 0.0561797753 RENTABILIDAD ESPERADO
9/30/1999 1.01 0.0744680851 MAXIMO
10/29/1999 0.85 -0.1584158416 MINIMO
11/24/1999 0.8 -0.0588235294 DESVIACION ESTANDAR P
12/28/1999 0.83 0.0375
1/13/2000 0.85 0.0240963855
2/29/2000 0.75 -0.1176470588
3/30/2000 0.75 0
4/28/2000 0.63 -0.16 0.7
5/31/2000 0.63 0 0.6

6/23/2000 0.63 0 0.5

7/31/2000 0.6 -0.0476190476 0.4

0.3
8/30/2000 0.56 -0.0666666667
0.2
9/25/2000 0.58 0.0357142857
0.1
10/24/2000 0.49 -0.1551724138 0
11/28/2000 0.46 -0.0612244898 99 99 00
19 /19 /20 JUN
-0.1
/
0.44 -0.0434782609 31 /28 /25 1
12/18/2000 3/ -0.2
12 9 3/

1/26/2001 0.45 0.0227272727 -0.3

2/1/2001 0.45 0
3/28/2001 0.48 0.0666666667
4/26/2001 0.48 0
5/30/2001 0.45 -0.0625
JUNIO 0.45 0
7/27/2001 0.5 0.1111111111
8/22/2001 0.47 -0.06
9/27/2001 0.45 -0.0425531915
10/9/2001 0.38 -0.1555555556
11/29/2001 0.42 0.1052631579
12/20/2001 0.4 -0.0476190476
1/18/2002 0.42 0.05
2/28/2002 0.46 0.0952380952
3/19/2002 0.47 0.0217391304
4/24/2002 0.4 -0.1489361702
5/22/2002 0.37 -0.075
6/19/2002 0.37 0
7/24/2002 0.43 0.1621621622
8/15/2002 0.38 -0.1162790698
9/26/2002 0.34 -0.1052631579
10/22/2002 0.37 0.0882352941
11/27/2002 0.37 0
12/27/2002 0.4 0.0810810811
1/30/2003 0.64 0.6
2/25/2003 0.62 -0.03125
3/31/2003 0.62 0
4/30/2003 0.65 0.0483870968
5/30/2003 0.64 -0.0153846154
6/30/2003 0.65 0.015625
7/31/2003 0.68 0.0461538462
8/29/2003 0.68 0
9/30/2003 0.71 0.0441176471
10/31/2003 0.69 -0.0281690141
11/27/2003 0.62 -0.1014492754
12/29/2003 0.55 -0.1129032258
1/30/2004 0.61 0.1090909091
2/26/2004 0.61 0
3/31/2004 0.6 -0.0163934426
4/30/2004 0.57 -0.05
5/26/2004 0.58 0.0175438596
6/30/2004 0.55 -0.0517241379
7/20/2004 0.57 0.0363636364
8/25/2004 0.61 0.0701754386
9/30/2004 0.84 0.3770491803
10/29/2004 1.32 0.5714285714
11/30/2004 1.4 0.0606060606
12/30/2004 1.44 0.0285714286
1/31/2005 1.71 0.1875
2/28/2005 1.64 -0.0409356725
3/31/2005 1.65 0.006097561
4/29/2005 1.63 -0.0121212121
5/27/2005 1.63 0
6/30/2005 1.58 -0.0306748466
7/27/2005 1.77 0.1202531646
8/31/2005 1.9 0.0734463277
9/30/2005 1.97 0.0368421053
10/31/2005 1.89 -0.0406091371
11/30/2005 1.85 -0.0211640212
12/30/2005 1.83 -0.0108108108
1/31/2006 1.8 -0.0163934426
2/23/2006 1.85 0.0277777778
3/31/2006 1.88 0.0162162162
4/28/2006 2 0.0638297872
5/31/2006 1.85 -0.075
6/28/2006 1.7 -0.0810810811
7/31/2006 1.6 -0.0588235294
8/31/2006 1.68 0.05
9/29/2006 2.1 0.25
10/31/2006 2.35 0.119047619
11/30/2006 2.28 -0.029787234
12/29/2006 2.5 0.0964912281
1/31/2007 2.6 0.04
2/28/2007 2.7 0.0384615385
3/30/2007 3.3 0.2222222222
4/30/2007 3.4 0.0303030303
5/31/2007 3 -0.1176470588
6/28/2007 3.05 0.0166666667
7/31/2007 3.16 0.0360655738
8/31/2007 2.75 -0.1297468354
9/28/2007 2.9 0.0545454545
10/31/2007 2.9 0
11/30/2007 2.9 0
12/28/2007 2.88 -0.0068965517
1/31/2008 2.75 -0.0451388889
2/29/2008 2.75 0
3/31/2008 2.85 0.0363636364
4/30/2008 3 0.0526315789
5/30/2008 3.15 0.05
6/30/2008 2.85 -0.0952380952
7/31/2008 2.7 -0.0526315789
8/29/2008 2.4 -0.1111111111
9/30/2008 2.12 -0.1166666667
10/31/2008 1.6 -0.2452830189
11/28/2008 1.55 -0.03125
12/31/2008 1.43 -0.0774193548
1/30/2009 1.6 0.1188811189
2/27/2009 1.51 -0.05625
3/31/2009 1.55 0.0264900662
4/29/2009 1.59 0.0258064516
5/29/2009 1.61 0.0125786164
6/30/2009 1.63 0.0124223602
7/31/2009 1.75 0.0736196319
8/31/2009 2.02 0.1542857143
9/30/2009 2.15 0.0643564356
10/30/2009 2.15 0
11/30/2009 2.37 0.1023255814
12/31/2009 2.75 0.1603375527
1/28/2010 2.72 -0.0109090909
2/26/2010 2.73 0.0036764706
3/31/2010 3.3 0.2087912088
4/30/2010 3.48 0.0545454545
5/28/2010 3.3 -0.0517241379
6/30/2010 3.41 0.0333333333
7/30/2010 3.52 0.0322580645
8/31/2010 3.7 0.0511363636
9/30/2010 4.81 0.3
10/30/2010 5.3 0.1018711019
11/30/2010 5.75 0.0849056604
12/31/2010 6.3 0.0956521739
1/31/2011 6.3 0
2/28/2011 5.72 -0.0920634921
3/31/2011 5.4 -0.0559440559
4/29/2011 5.3 -0.0185185185
5/31/2011 5.4 0.0188679245
6/30/2011 5.4 0
7/27/2011 5.97 0.1055555556
8/31/2011 5.33 -0.1072026801
9/30/2011 5.5 0.0318949343
10/31/2011 6 0.0909090909
11/30/2011 5.93 -0.0116666667
12/30/2011 6 0.0118043845
1/31/2012 5.95 -0.0083333333
2/29/2012 6.54 0.0991596639
3/30/2012 7 0.0703363914
4/30/2012 7.14 0.02
5/31/2012 6.75 -0.0546218487
6/28/2012 7 0.037037037
7/31/2012 6.78 -0.0314285714
8/31/2012 6.73 -0.0073746313
9/28/2012 7 0.0401188707
10/31/2012 7.35 0.05
11/30/2012 8.02 0.0911564626
12/31/2012 8.3 0.0349127182
1/31/2013 8.81 0.0614457831
2/28/2013 9 0.0215664018
3/28/2013 9.65 0.0722222222
4/30/2013 9.9 0.0259067358
5/31/2013 9.28 -0.0626262626
6/28/2013 9.35 0.0075431034
7/31/2013 8.61 -0.079144385
8/30/2013 9.54 0.1080139373
9/30/2013 8.9 -0.0670859539
10/31/2013 8.65 -0.0280898876
11/29/2013 8.65 0
12/30/2013 9.1 0.0520231214
1/31/2014 8.65 -0.0494505495
2/28/2014 8.67 0.0023121387
3/31/2014 8 -0.07727797
4/30/2014 8.5 0.0625
5/30/2014 8.5 0
6/30/2014 8.22 -0.0329411765
7/31/2014 8.35 0.0158150852
8/29/2014 7.82 -0.0634730539
9/30/2014 8 0.0230179028
10/31/2014 7.75 -0.03125
11/28/2014 7.44 -0.04
12/31/2014 7.11 -0.0443548387
1/30/2015 6.95 -0.0225035162
2/27/2015 5.85 -0.1582733813
3/31/2015 6 0.0256410256
4/30/2015 6.05 0.0083333333
5/29/2015 5.71 -0.0561983471
6/30/2015 6 0.0507880911
7/31/2015 5.3 -0.1166666667
8/31/2015 4.65 -0.1226415094
9/30/2015 5.08 0.0924731183
10/30/2015 5.58 0.0984251969
11/30/2015 5.71 0.023297491
12/29/2015 5.8 0.0157618214
1/29/2016 5.1 -0.1206896552
2/29/2016 5.47 0.0725490196
3/31/2016 6 0.0968921389
4/29/2016 6.23 0.0383333333
5/31/2016 6.5 0.0433386838
6/30/2016 6.45 -0.0076923077
7/27/2016 7.5 0.1627906977
8/31/2016 7.5 0
9/30/2016 7.33 -0.0226666667
10/31/2016 7.8 0.0641200546
11/30/2016 7.34 -0.058974359
12/30/2016 7.3 -0.0054495913
LICORP

TOTAL RENTABILIDAD 3.40330081

N 214

ROMEDIO 0.01590327
ENTABILIDAD ESPERADO 1.59%
MAXIMO 0.6
MINIMO -0.245283
ESVIACION ESTANDAR P 0.10150954

RENTABILIDAD MENSUAL
0.7
0.6
0.5
0.4
0.3
0.2
0.1
0
99 99 00 I O 02 02 03 04 05 05 06 07 08 08 09 10 11 11 12 13 14 14 15 16
19 /19 /20 JUN /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20 /20
-0.1
/
31 /28 /25 19 27 30 30 31 30 29 28 31 31 30 30 31 30 28 28 31 31 30 30
3/ -0.2
12 9 3/ 12/ 9/ 6/ 3/ 12/ 9/ 6/ 3/ 12/ 9/ 6/ 3/ 12/ 9/ 6/ 3/ 12/ 9/ 6/
-0.3
FECHA ACEROS ALICORP
Mar-99 0.075 -0.0757575758
Apr-99 0.023255814 -0.0491803279
May-99 0.1363636364 0.3620689655
Jun-99 -0.18 0.1518987342
Jul-99 -0.2195121951 -0.021978022
Aug-99 -0.03125 0.0561797753
Sep-99 0.1935483871 0.0744680851
Oct-99 -0.0540540541 -0.1584158416
Nov-99 -0.1142857143 -0.0588235294
Dec-99 0.1935483871 0.0375
Jan-00 -0.027027027 0.0240963855
Feb-00 0 -0.1176470588
Mar-00 -0.0277777778 0
Apr-00 -0.0571428571 -0.16
May-00 0.0303030303 0
Jun-00 -0.0882352941 0
Jul-00 0.0322580645 -0.0476190476
Aug-00 0.09375 -0.0666666667
Sep-00 -0.1428571429 0.0357142857
Oct-00 -0.0333333333 -0.1551724138
Nov-00 0 -0.0612244898
Dec-00 0 -0.0434782609
Jan-01 0.0344827586 0.0227272727
Feb-01 0.1666666667 0
Mar-01 0.0285714286 0.0666666667
Apr-01 -0.0833333333 0
May-01 0.0606060606 -0.0625
Jun-01 0.1428571429 0
Jul-01 0.075 0.1111111111
Aug-01 -0.0465116279 -0.06
Sep-01 -0.1707317073 -0.0425531915
Oct-01 -0.0294117647 -0.1555555556
Nov-01 0 0.1052631579
Dec-01 -0.0303030303 -0.0476190476
Jan-02 0.34375 0.05
Feb-02 0.3255813953 0.0952380952
Mar-02 -0.1052631579 0.0217391304
Apr-02 0.0392156863 -0.1489361702
May-02 -0.0377358491 -0.075
Jun-02 -0.1568627451 0
Jul-02 0.0697674419 0.1621621622
Aug-02 -0.0652173913 -0.1162790698
Sep-02 -0.023255814 -0.1052631579
Oct-02 0.0952380952 0.0882352941
Nov-02 0.1086956522 0
Dec-02 -0.0196078431 0.0810810811
Jan-03 0.28 0.6
Feb-03 0 -0.03125
Mar-03 0 0
Apr-03 0.125 0.0483870968
May-03 -0.1111111111 -0.0153846154
Jun-03 -0.0625 0.015625
Jul-03 -0.1 0.0461538462
Aug-03 0.0925925926 0
Sep-03 0 0.0441176471
Oct-03 0.1355932203 -0.0281690141
Nov-03 0.0447761194 -0.1014492754
Dec-03 -0.0714285714 -0.1129032258
Jan-04 0.4923076923 0.1090909091
Feb-04 -0.0309278351 0
Mar-04 0.170212766 -0.0163934426
Apr-04 0.0363636364 -0.05
May-04 0.1842105263 0.0175438596
Jun-04 -0.0592592593 -0.0517241379
Jul-04 0.0236220472 0.0363636364
Aug-04 0.1384615385 0.0701754386
Sep-04 0.25 0.3770491803
Oct-04 0.1513513514 0.5714285714
Nov-04 -0.0422535211 0.0606060606
Dec-04 -0.0049019608 0.0285714286
Jan-05 0.0049261084 0.1875
Feb-05 0.0196078431 -0.0409356725
Mar-05 0.0240384615 0.006097561
Apr-05 -0.0375586854 -0.0121212121
May-05 0.0243902439 0
Jun-05 -0.2666666667 -0.0306748466
Jul-05 -0.0844155844 0.1202531646
Aug-05 0.0070921986 0.0734463277
Sep-05 0.0985915493 0.0368421053
Oct-05 -0.0833333333 -0.0406091371
Nov-05 0.0769230769 -0.0211640212
Dec-05 -0.0584415584 -0.0108108108
Jan-06 0.0689655172 -0.0163934426
Feb-06 -0.0451612903 0.0277777778
Mar-06 -0.0743243243 0.0162162162
Apr-06 0.1313868613 0.0638297872
May-06 -0.0451612903 -0.075
Jun-06 0.0540540541 -0.0810810811
Jul-06 0.2371794872 -0.0588235294
Aug-06 0.1761658031 0.05
Sep-06 0.1453744493 0.25
Oct-06 -0.0384615385 0.119047619
Nov-06 0.048 -0.029787234
Dec-06 0.4122137405 0.0964912281
Jan-07 -0.0081081081 0.04
Feb-07 0.3596730245 0.0384615385
Mar-07 0.1723446894 0.2222222222
Apr-07 -0.0273504274 0.0303030303
May-07 -0.0158172232 -0.1176470588
Jun-07 0.2142857143 0.0166666667
Jul-07 -0.225 0.0360655738
Aug-07 -0.0891840607 -0.1297468354
Sep-07 0.0083333333 0.0545454545
Oct-07 -0.0082644628 0
Nov-07 -0.1104166667 0
Dec-07 0.0070257611 -0.0068965517
Jan-08 -0.2441860465 -0.0451388889
Feb-08 0.1076923077 0
Mar-08 0.0111111111 0.0363636364
Apr-08 0.1538461538 0.0526315789
May-08 0.0357142857 0.05
Jun-08 0.1586206897 -0.0952380952
Jul-08 0.001984127 -0.0526315789
Aug-08 -0.099009901 -0.1111111111
Sep-08 -0.0989010989 -0.1166666667
Oct-08 -0.2926829268 -0.2452830189
Nov-08 -0.2448275862 -0.03125
Dec-08 -0.1689497717 -0.0774193548
Jan-09 -0.1538461538 0.1188811189
Feb-09 -0.2857142857 -0.05625
Mar-09 0.1363636364 0.0264900662
Apr-09 -0.032 0.0258064516
May-09 0.8099173554 0.0125786164
Jun-09 -0.1415525114 0.0124223602
Jul-09 0.0372340426 0.0736196319
Aug-09 -0.0615384615 0.1542857143
Sep-09 0.1202185792 0.0643564356
Oct-09 -0.1463414634 0
Nov-09 -0.0457142857 0.1023255814
Dec-09 0.1077844311 0.1603375527
Jan-10 0.0594594595 -0.0109090909
Feb-10 -0.0255102041 0.0036764706
Mar-10 0.1465968586 0.2087912088
Apr-10 0.1735159817 0.0545454545
May-10 -0.0972762646 -0.0517241379
Jun-10 0.0474137931 0.0333333333
Jul-10 0.037037037 0.0322580645
Aug-10 -0.0555555556 0.0511363636
Sep-10 0.2478991597 0.3
Oct-10 0.0572390572 0.1018711019
Nov-10 0.0605095541 0.0849056604
Dec-10 -0.009009009 0.0956521739
Jan-11 0.0909090909 0
Feb-11 0 -0.0920634921
Mar-11 -0.0972222222 -0.0559440559
Apr-11 -0.2676923077 -0.0185185185
May-11 0.1722689076 0.0188679245
Jun-11 -0.1541218638 0
Jul-11 0.1652542373 0.1055555556
Aug-11 -0.1090909091 -0.1072026801
Sep-11 -0.1551020408 0.0318949343
Oct-11 0.0917874396 0.0909090909
Nov-11 -0.0840707965 -0.0116666667
Dec-11 -0.0821256039 0.0118043845
Jan-12 0.2105263158 -0.0083333333
Feb-12 0.0304347826 0.0991596639
Mar-12 0.1518987342 0.0703363914
Apr-12 -0.0476190476 0.02
May-12 -0.1038461538 -0.0546218487
Jun-12 -0.2832618026 0.037037037
Jul-12 -0.1856287425 -0.0314285714
Aug-12 -0.0588235294 -0.0073746313
Sep-12 0 0.0401188707
Oct-12 -0.125 0.05
Nov-12 -0.1607142857 0.0911564626
Dec-12 0.0425531915 0.0349127182
Jan-13 -0.112244898 0.0614457831
Feb-13 0 0.0215664018
Mar-13 -0.1034482759 0.0722222222
Apr-13 -0.2948717949 0.0259067358
May-13 -0.0727272727 -0.0626262626
Jun-13 0.2156862745 0.0075431034
Jul-13 -0.0967741935 -0.079144385
Aug-13 0.1785714286 0.1080139373
Sep-13 0 -0.0670859539
Oct-13 0.1515151515 -0.0280898876
Nov-13 -0.0263157895 0
Dec-13 0.0405405405 0.0520231214
Jan-14 0.012987013 -0.0494505495
Feb-14 -0.0384615385 0.0023121387
Mar-14 -0.1733333333 -0.07727797
Apr-14 0.1129032258 0.0625
May-14 0.1304347826 0
Jun-14 -0.1025641026 -0.0329411765
Jul-14 0.0142857143 0.0158150852
Aug-14 -0.0985915493 -0.0634730539
Sep-14 -0.015625 0.0230179028
Oct-14 -0.0317460317 -0.03125
Nov-14 0.0163934426 -0.04
Dec-14 -0.1451612903 -0.0443548387
Jan-15 -0.1886792453 -0.0225035162
Feb-15 -0.0697674419 -0.1582733813
Mar-15 -0.05 0.0256410256
Apr-15 -0.0263157895 0.0083333333
May-15 0.0810810811 -0.0561983471
Jun-15 0.025 0.0507880911
Jul-15 -0.0243902439 -0.1166666667
Aug-15 -0.1375 -0.1226415094
Sep-15 -0.0724637681 0.0924731183
Oct-15 -0.0625 0.0984251969
Nov-15 0 0.023297491
Dec-15 -0.1033333333 0.0157618214
Jan-16 0.0966542751 -0.1206896552
Feb-16 0.2881355932 0.0725490196
Mar-16 0.2368421053 0.0968921389
Apr-16 0.2978723404 0.0383333333
May-16 -0.0163934426 0.0433386838
Jun-16 0 -0.0076923077
Jul-16 0.05 0.1627906977
Aug-16 -0.0476190476 0
Sep-16 -0.05 -0.0226666667
Oct-16 -0.0350877193 0.0641200546
Nov-16 -0.1090909091 -0.058974359
Dec-16 0 -0.0054495913
COEFICIENTE DE CORRELACION 35.26%
COVARIANZA 0.5102232% 0.510223%
DESV. ACEROS AREQUIPA 14.26%
DESV. ALICORP 10.15%
COEFICIENTE DE CORRELACION(FORMULA) 35.26%
 RENTABILIDAD ESPERADA

ESTADO RENTABILIDAD
ECONOMIA
PROBABILIDAD P A B
RECESION 0.2 0.04 -0.1
NORMAL 0.5 0.1 0.14
EXPANSION 0.3 0.14 0.3

EMPRESA
DATOS EXANTE
A B
RENTABILIDAD ESPERADA (K) 10% 14.00%
VARIANZA 0.12% 1.92%
BUENA SUERTE 13.46% 27.86%
MALA SUERTE 6.54% 0.14%
DESVIA. ESTNDAR (RIESGO) 3.46% 13.856%
COVARIANZA 0.0048
COEFICIENTE CORRELACION 1

EMPRESA CARTERA 1 CARTERA 2 CARTERA 3

A 70% 50% 20%
B 30% 50% 80%
RENTABILIDAD 11.200% 12.00% 13.200%
RIESGO 6.58% 8.660% 11.78%
 EMPRESA

DATOS EXPOST COAA ALICORP

RENTABILIDAD 1.04% 1.590%

DESV. STAN 14.26% 10.15%
COEF. CORR. 0.3525914617
COVARIANZA 0.5102232%

EMPRESA CARTERA 1 CARTERA2 CARTERA 3

ALICORP 80% 40% 50%
ACEROS 20% 60% 50%
RENTABILIDAD 1.481% 1.262% 1.32%
RIESGO 9.508% 10.68% 10.103%
Renta Alic 1.59% 0.64%
Renta Corp 1.04% 0.626%
Renta Cartera 1.262%
Riesgo Alic 10.15%
Riesgo Corp 14.26% 2 2
0.16 0.36
W Alicorp 40% 0.01030419 0.02032184
W Corporaci 60% 0.00164867 0.00731586 0.00244907 0.01141361 0.00244907
Cov 0.510223%
Corr 0.35259146
Riesgo Cartera 10.68%

Rentabilidad Riesgo
Aceros Arequipa
Alicorp

WA WC Rentabilidad Riesgo
1 0 1.59% 10.15%
0.95 0.05 1.56% 9.92%
0.9 0.1 1.54% 9.73% 16.00%
0.85 0.15 1.51% 9.59%
14.00%
0.8 0.2 1.48% 9.51%
0.75 0.25 1.45% 9.48% 12.00%

0.7 0.3 1.43% 9.50% 10.00%

0.65 0.35 1.40% 9.57%
8.00%
0.6 0.4 1.37% 9.70%
0.55 0.45 1.34% 9.88% 6.00%

0.5 0.5 1.32% 10.10% 4.00%

0.45 0.55 1.29% 10.37% 2.00%
0.4 0.6 1.26% 10.68%
0.00%
0.35 0.65 1.23% 11.03% 1.00% 1.10% 1.20% 1.3
0.3 0.7 1.21% 11.41%
0.25 0.75 1.18% 11.83%
0.2 0.8 1.15% 12.27%
0.85 0.15 1.51% 9.59%
0.1 0.9 1.10% 13.22%
0.05 0.95 1.07% 13.73%
0 1 1.04% 14.26%
0.74527154 0.25472846 1.45% 9.48%

Minima Varianza

Riesgo Alic 10.15%

Riesgo Corp 14.26%
Cov 0.510223%
2
0.02032184 0.01030419
0.02032184
0.01521961 0.03062603
0.01020446
0.02042157

W Alicorp 0.74527154 100 74.5271536

W Aceros 0.25472846 100 25.4728464
 0.01141361

0.10683448

Riesgo
6.00%

4.00%

2.00%

0.00%

8.00%

6.00%

4.00%

2.00%

0.00%
1.00% 1.10% 1.20% 1.30% 1.40% 1.50% 1.60% 1.70%
Renta A 10.00% 8.00%
Renta B 14.00% 2.800%
Renta Cartera 10.800%
Riesgo A 3.46%
Riesgo B 13.86% 2 2
0.64 0.04
WA 80% 0.00119716 0.01920996
W B 20% 0.0007661824 0.0007684 0.001536 0.00307058 0.00153458
Cov 0.480000%
Corr 1
Riesgo Cartera 5.54%

Rentabilidad Riesgo
Aceros Arequipa
Alicorp

Rentabilidad Riesgo
W A W B
100% 0% 10.00% 3.46%
95% 5% 10.20% 3.98%
90% 10% 10.40% 4.50%
85% 15% 10.60% 5.02%
80% 20% 10.80% 5.54%
75% 25% 11.00% 6.06%
16.00%
70% 30% 11.20% 6.58%
65% 35% 11.40% 7.10% 14.00%
60% 40% 11.60% 7.62% 12.00%
55% 45% 11.80% 8.14%
10.00%
50% 50% 12.00% 8.66%
45% 55% 12.20% 9.18% 8.00%
40% 60% 12.40% 9.70% 6.00%
35% 65% 12.60% 10.22%
4.00%
30% 70% 12.80% 10.74%
25% 75% 13.00% 11.26% 2.00%
20% 80% 13.20% 11.78% 0.00%
8.00% 9.00% 10.00%
85% 15% 10.60% 5.02%
10% 90% 13.60% 12.82%
5% 95% 13.80% 13.34%
0% 100% 14.00% 13.86%
133% -33% 8.67% #VALUE!
16.00%
Minima Varianza
14.00%

Riesgo Alic 3.46% 12.00%

Riesgo Corp 13.86% 10.00%

8.00%

6.00%

4.00%
 14.00%

12.00%

10.00%
Cov 0.480000% 88.89 8.00%
2 11.11
6.00%
0.01920996 0.00119716 1.33337651
0.01920996 4.00%
0.01440996 0.02040712 2.00%
0.0096
0.00%
0.01080712 8.00% 9.00% 10.00% 1

W Alicorp 1.33337651 100 133.337651

W Aceros -0.3333765 100 -33.337651
 0.00306916

0.0554

Riesgo
16.00%

14.00%

12.00%

10.00%

8.00%

6.00%

4.00%

2.00%

0.00%
8.00% 9.00% 10.00% 11.00% 12.00% 13.00% 14.00% 15.00%
00% 9.00% 10.00% 11.00% 12.00% 13.00% 14.00% 15.00%
 Renta
IGBVL ACEROS ALICORP
Mcdo
Feb-99 1417.95
Mar-99 1470.28 0.03690539 0.075 -0.0757576 covarianza
Apr-99 1644.29 0.11835161 0.02325581 -0.0491803 varianza mercado
< May-99 1665.50 0.01289918 0.13636364 0.36206897 BETA
Jun-99 1670.41 0.00294806 -0.18 0.15189873
Jul-99 1649.58 -0.01247 -0.2195122 -0.021978
Aug-99 1653.60 0.00243698 -0.03125 0.05617978 1

Sep-99 1854.62 0.12156507 0.19354839 0.07446809 0.8

Oct-99 1793.74 -0.0328261 -0.0540541 -0.1584158
Nov-99 1820.02 0.01465095 -0.1142857 -0.0588235 0.6
Dec-99 1835.57 0.00854386 0.19354839 0.0375
0.4

Axis Title
Jan-00 1822.55 -0.0070932 -0.027027 0.02409639
Feb-00 1806.68 -0.0087076 0 -0.1176471 0.2
Mar-00 1663.07 -0.0794883 -0.0277778 0
Apr-00 1626.71 -0.0218632 -0.0571429 -0.16 0
-0.5 -0.4 -0.3 -0.2 -0.1 0 0.1
May-00 1461.69 -0.101444 0.03030303 0
-0.2
Jun-00 1486.79 0.0171719 -0.0882353 0
Jul-00 1355.80 -0.0881026 0.03225806 -0.047619 -0.4
Aug-00 1436.92 0.05983183 0.09375 -0.0666667 Axis Title
Sep-00 1355.56 -0.0566211 -0.1428571 0.03571429
Oct-00 1269.77 -0.0632875 -0.0333333 -0.1551724
Nov-00 1199.70 -0.0551832 0 -0.0612245
Dec-00 1208.41 0.00726015 0 -0.0434783 ALI
Jan-01 1280.64 0.05977276 0.03448276 0.02272727
0.7
Feb-01 1291.75 0.00867535 0.16666667 0
0.6
Mar-01 1271.92 -0.0153513 0.02857143 0.06666667
0.5
Apr-01 1196.92 -0.058966 -0.0833333 0 0.4
May-01 1311.58 0.09579588 0.06060606 -0.0625 0.3
Axis Title

Jun-01 1347.00 0.0270056 0.14285714 0 0.2

Jul-01 1331.68 -0.0113734 0.075 0.11111111 f(x) = 0.48188844x + 0.0088
0.1
R = 0.152809861
Aug-01 1334.71 0.00227532 -0.0465116 -0.06 0
Sep-01 1217.95 -0.0874797 -0.1707317 -0.0425532 -0.5 -0.4 -0.3 -0.2 -0.1
-0.1 0 0.1 0.2
Oct-01 1139.33 -0.0645511 -0.0294118 -0.1555556 -0.2
Nov-01 1167.46 0.02468995 0 0.10526316 -0.3

Dec-01 1176.45 0.00770048 -0.030303 -0.047619 Axis Title

Jan-02 1274.28 0.08315696 0.34375 0.05
Feb-02 1285.52 0.00882067 0.3255814 0.0952381
Mar-02 1299.76 0.01107723 -0.1052632 0.02173913
Apr-02 1258.35 -0.0318597 0.03921569 -0.1489362
May-02 1240.59 -0.0141137 -0.0377358 -0.075
Jun-02 1134.93 -0.0851692 -0.1568627 0
Jul-02 1169.55 0.03050408 0.06976744 0.16216216
Aug-02 1195.37 0.02207687 -0.0652174 -0.1162791
Sep-02 1150.07 -0.0378962 -0.0232558 -0.1052632
Oct-02 1232.92 0.07203909 0.0952381 0.08823529
Nov-02 1373.03 0.11364079 0.10869565 0
Dec-02 1391.97 0.01379431 -0.0196078 0.08108108
Jan-03 1517.40 0.0901097 0.28 0.6
Feb-03 1556.31 0.02564255 0 -0.03125
Mar-03 1558.90 0.00166419 0 0
Apr-03 1768.56 0.13449227 0.125 0.0483871
May-03 1808.34 0.02249288 -0.1111111 -0.0153846
Jun-03 1824.88 0.00914651 -0.0625 0.015625
Jul-03 1850.17 0.01385845 -0.1 0.04615385
Aug-03 1896.82 0.0252139 0.09259259 0
Sep-03 1980.83 0.04428992 0 0.04411765
Oct-03 2109.18 0.06479607 0.13559322 -0.028169
Nov-03 2151.18 0.01991295 0.04477612 -0.1014493
Dec-03 2435.04 0.13195548 -0.0714286 -0.1129032
Jan-04 2730.00 0.12113148 0.49230769 0.10909091
Feb-04 2748.11 0.0066337 -0.0309278 0
Mar-04 3035.72 0.10465738 0.17021277 -0.0163934
Apr-04 2827.34 -0.0686427 0.03636364 -0.05
May-04 2926.83 0.03518855 0.18421053 0.01754386
Jun-04 2885.90 -0.0139844 -0.0592593 -0.0517241
Jul-04 2825.45 -0.0209467 0.02362205 0.03636364
Aug-04 2850.68 0.00892955 0.13846154 0.07017544
Sep-04 3278.80 0.15018171 0.25 0.37704918
Oct-04 3545.37 0.08130109 0.15135135 0.57142857
Nov-04 3616.72 0.02012484 -0.0422535 0.06060606
Dec-04 3710.39 0.02589916 -0.004902 0.02857143
Jan-05 3881.96 0.04624042 0.00492611 0.1875
Feb-05 4078.26 0.05056724 0.01960784 -0.0409357
Mar-05 4159.85 0.02000608 0.02403846 0.00609756
Apr-05 3986.29 -0.0417227 -0.0375587 -0.0121212
May-05 3925.34 -0.0152899 0.02439024 0
Jun-05 4038.07 0.02871853 -0.2666667 -0.0306748
Jul-05 4210.83 0.04278281 -0.0844156 0.12025316
Aug-05 4611.76 0.09521401 0.0070922 0.07344633
Sep-05 5070.83 0.09954334 0.09859155 0.03684211
Oct-05 4764.35 -0.0604398 -0.0833333 -0.0406091
Nov-05 5034.30 0.0566604 0.07692308 -0.021164
Dec-05 4802.25 -0.0460938 -0.0584416 -0.0108108
Jan-06 5633.51 0.17309803 0.06896552 -0.0163934
Feb-06 6080.68 0.0793768 -0.0451613 0.02777778
Mar-06 5920.50 -0.0263424 -0.0743243 0.01621622
Apr-06 7142.92 0.20647243 0.13138686 0.06382979
May-06 7211.67 0.00962492 -0.0451613 -0.075
Jun-06 8155.80 0.13091697 0.05405405 -0.0810811
Jul-06 8973.69 0.10028323 0.23717949 -0.0588235
Aug-06 10011.95 0.11570045 0.1761658 0.05
Sep-06 10390.34 0.03779384 0.14537445 0.25
Oct-06 10694.54 0.02927719 -0.0384615 0.11904762
Nov-06 11482.41 0.0736703 0.048 -0.0297872
Dec-06 12884.20 0.12208151 0.41221374 0.09649123
Jan-07 13633.78 0.05817823 -0.0081081 0.04
Feb-07 15150.74 0.11126481 0.35967302 0.03846154
Mar-07 17152.82 0.13214404 0.17234469 0.22222222
Apr-07 20674.78 0.20532834 -0.0273504 0.03030303
May-07 20129.50 -0.0263742 -0.0158172 -0.1176471
Jun-07 22365.90 0.11110062 0.21428571 0.01666667
Jul-07 23418.17 0.04704796 -0.225 0.03606557
Aug-07 20846.26 -0.1098254 -0.0891841 -0.1297468
Sep-07 21823.44 0.04687555 0.00833333 0.05454545
Oct-07 21696.27 -0.0058272 -0.0082645 0
Nov-07 18255.97 -0.1585664 -0.1104167 0
Dec-07 17524.79 -0.0400516 0.00702576 -0.0068966
Jan-08 15009.98 -0.1435002 -0.244186 -0.0451389
Feb-08 17766.94 0.18367513 0.10769231 0
Mar-08 17387.47 -0.0213582 0.01111111 0.03636364
Apr-08 17429.94 0.00244256 0.15384615 0.05263158
May-08 17130.79 -0.017163 0.03571429 0.05
Jun-08 16293.97 -0.0488489 0.15862069 -0.0952381
Jul-08 13765.45 -0.1551813 0.00198413 -0.0526316
Aug-08 13287.42 -0.0347268 -0.0990099 -0.1111111
Sep-08 11248.42 -0.1534534 -0.0989011 -0.1166667
Oct-08 7055.04 -0.3727972 -0.2926829 -0.245283
Nov-08 7405.50 0.04967513 -0.2448276 -0.03125
Dec-08 7048.67 -0.0481845 -0.1689498 -0.0774194
Jan-09 6905.39 -0.0203272 -0.1538462 0.11888112
Feb-09 6671.72 -0.0338388 -0.2857143 -0.05625
Mar-09 9237.65 0.38459797 0.13636364 0.02649007
Apr-09 9979.19 0.08027366 -0.032 0.02580645
May-09 13392.27 0.34201974 0.80991736 0.01257862
Jun-09 13059.70 -0.024833 -0.1415525 0.01242236
Jul-09 14092.02 0.07904623 0.037234 0.07361963
Aug-09 13955.38 -0.0096963 -0.0615385 0.15428571
Sep-09 15144.20 0.08518722 0.12021858 0.06435644
Oct-09 14213.54 -0.0614532 -0.1463415 0
Nov-09 14129.00 -0.0059478 -0.0457143 0.10232558
Dec-09 14167.20 0.00270366 0.10778443 0.16033755
Jan-10 14440.05 0.01925927 0.05945946 -0.0109091
Feb-10 14002.32 -0.0303136 -0.0255102 0.00367647
Mar-10 15129.00 0.08046381 0.14659686 0.20879121
Apr-10 15842.26 0.04714522 0.17351598 0.05454545
May-10 14487.31 -0.0855276 -0.0972763 -0.0517241
Jun-10 13985.01 -0.0346717 0.04741379 0.03333333
Jul-10 14275.38 0.02076295 0.03703704 0.03225806
Aug-10 15153.33 0.06150099 -0.0555556 0.05113636
Sep-10 17867.36 0.17910453 0.24789916 0.3
Oct-10 19220.93 0.07575658 0.05723906 0.1018711
Nov-10 20854.50 0.08498912 0.06050955 0.08490566
Dec-10 23374.57 0.12084059 -0.009009 0.09565217
Jan-11 22887.41 -0.0208415 0.09090909 0
Feb-11 22842.96 -0.0019421 0 -0.0920635
Mar-11 21807.64 -0.0453234 -0.0972222 -0.0559441
Apr-11 19636.22 -0.0995715 -0.2676923 -0.0185185
May-11 21566.07 0.09828012 0.17226891 0.01886792
Jun-11 18878.78 -0.1246073 -0.1541219 0
Jul-11 21963.10 0.16337496 0.16525424 0.10555556
Aug-11 20697.11 -0.0576417 -0.1090909 -0.1072027
Sep-11 18329.10 -0.1144126 -0.155102 0.03189493
Oct-11 19629.63 0.07095438 0.09178744 0.09090909
Nov-11 19911.82 0.01437572 -0.0840708 -0.0116667
Dec-11 19473.31 -0.0220226 -0.0821256 0.01180438
Jan-12 21948.07 0.12708471 0.21052632 -0.0083333
Feb-12 22728.75 0.03556941 0.03043478 0.09915966
Mar-12 23612.02 0.03886135 0.15189873 0.07033639
Apr-12 22677.93 -0.0395599 -0.047619 0.02
May-12 20997.56 -0.0740972 -0.1038462 -0.0546218
Jun-12 20207.16 -0.0376425 -0.2832618 0.03703704
Jul-12 19627.50 -0.0286859 -0.1856287 -0.0314286
Aug-12 20311.66 0.03485722 -0.0588235 -0.0073746
Sep-12 21674.79 0.06711071 0 0.04011887
Oct-12 20789.41 -0.0408484 -0.125 0.05
Nov-12 20044.62 -0.0358255 -0.1607143 0.09115646
Dec-12 20629.35 0.02917142 0.04255319 0.03491272
Jan-13 21435.29 0.03906764 -0.1122449 0.06144578
Feb-13 20611.68 -0.0384231 0 0.0215664
Mar-13 19858.95 -0.0365196 -0.1034483 0.07222222
Apr-13 17352.92 -0.1261915 -0.2948718 0.02590674
May-13 16049.65 -0.0751038 -0.0727273 -0.0626263
Jun-13 15549.55 -0.0311596 0.21568627 0.0075431
Jul-13 15118.46 -0.0277236 -0.0967742 -0.0791444
Aug-13 16652.22 0.10144949 0.17857143 0.10801394
Sep-13 15919.71 -0.0439887 0 -0.067086
Oct-13 16322.01 0.02527056 0.15151515 -0.0280899
Nov-13 15200.40 -0.0687176 -0.0263158 0
Dec-13 15753.65 0.03639707 0.04054054 0.05202312
Jan-14 15452.05 -0.0191448 0.01298701 -0.0494505
Feb-14 15441.26 -0.0006983 -0.0384615 0.00231214
Mar-14 14298.92 -0.0739797 -0.1733333 -0.077278
Apr-14 15528.38 0.08598272 0.11290323 0.0625
May-14 15753.25 0.01448123 0.13043478 0
Jun-14 16662.28 0.05770428 -0.1025641 -0.0329412
Jul-14 16866.07 0.01223062 0.01428571 0.01581509
Aug-14 17010.82 0.00858232 -0.0985915 -0.0634731
Sep-14 16226.61 -0.0461007 -0.015625 0.0230179
Oct-14 15673.23 -0.0341032 -0.031746 -0.03125
Nov-14 15250.56 -0.0269676 0.01639344 -0.04
Dec-14 14794.32 -0.0299163 -0.1451613 -0.0443548
Jan-15 13669.78 -0.0760116 -0.1886792 -0.0225035
Feb-15 13397.42 -0.0199242 -0.0697674 -0.1582734
Mar-15 12461.81 -0.0698351 -0.05 0.02564103
Apr-15 13366.86 0.07262589 -0.0263158 0.00833333
May-15 13180.72 -0.0139255 0.08108108 -0.0561983
Jun-15 13113.19 -0.0051234 0.025 0.05078809
Jul-15 11987.93 -0.0858113 -0.0243902 -0.1166667
Aug-15 10340.55 -0.1374199 -0.14 -0.1226415
Sep-15 10030.59 -0.0299752 -0.07 0.09247312
Oct-15 10545.69 0.05135291 -0.06 0.0984252
Nov-15 10226.89 -0.0302304 0.00 0.02
Dec-15 9848.59 -0.0369907 -0.1033333 0.01576182
Jan-16 9,388.36 -0.0467305 0.09665428 -0.1206897
Feb-16 10,750.34 0.14507113 0.28813559 0.07254902
Mar-16 12,057.93 0.12163243 0.23684211 0.09689214
Apr-16 13,702.47 0.13638659 0.29787234 0.03833333
May-16 13,535.97 -0.0121511 -0.0163934 0.04333868
Jun-16 13,856.90 0.02370942 0 -0.0076923
Jul-16 15,210.97 0.0977181 0.05 0.1627907
Aug-16 15,130.24 -0.0053074 -0.047619 0
Sep-16 15,296.98 0.01102031 -0.05 -0.0226667
Oct-16 15,170.22 -0.0082866 -0.0350877 0.06412005
Nov-16 15,415.00 0.01613556 -0.1090909 -0.0589744
Dec-16 15,558.21 0.0092903 0 -0.0054496
 aceros ALICORP EMPRESA CARTERA 1 CARTERA2 CARTERA 3
0.7410% 0.00326752 ALICORP 80% 40% 50%
0.0067806617 ACEROS 20% 60% 50%
1.09274209 0.48188844 BETA 0.6041 0.8484 0.7873

0.8

0.6

0.4

0.2 ACEROS
Li near (ACEROS)
0
0.5 -0.4 -0.3 -0.2 -0.1 0 0.1 0.2 0.3 0.4 0.5
-0.2

-0.4

Axis Title

ALICORP
0.7
0.6
0.5
0.4
0.3
ALICORP
0.2 Linear (ALICORP)
f(x) = 0.48188844x + 0.0088615925
0.1
R = 0.152809861
0
0.4 -0.3 -0.2 -0.1
-0.1 0 0.1 0.2 0.3 0.4 0.5
-0.2
-0.3
Axis Title
 CASO PRACTICO

Determinar el valor intrinseco de una accion de la que se tiene la siguient

ROE 20%
RETENCION DE BENEFICIOS 50%
BETA 1.4
DIVIDENDO ACTUAL 4.3
R. DE LOS BONOS DEL TESORO 7.50%
R. MEDIA DEL INDICE S&P 500 12%
COTIZACION DE LA ACCION EN EL MERCA. 100
ACTICO

e la que se tiene la siguiente informacion:

dividendo futuro 4.73
re = renta. Exigida 13.80%
Vac=(. )/() g= tasa de crecim. de los dividendos 10.0%

124.47
 PRACTICA DIRIGIDA N 1
1 ACCIONES
PROBABILIDAD RENTABILIDAD
0.1 -10%
0.2 5%
0.3 10%
0.4 25%

2
ACCIONES
PROBABILIDAD RENTABILIDAD
0.15 5%
0.3 7%
0.4 10%
0.15 15%
ACCIONES LETRAS
RENTABILIDAD ESPERADA 9.10% 9.10%
DESV. ESTANDAR RIESGO 3.06% 0%

3 ESTADO PROBABILIDAD RENTABILIDAD

A
CRECIMIENTO 0.6 20%
ESTABLE 0.3 12%
RECESION 0.1 19%

RENTABILIDAD ESPERADA 17.50%

DESV. ESTANDAR RIESGO 3.61%
COVARIANZA 0.00024
CV 20.64%
COEFICIENTE DE CORRELACION 0.0013

CARTERA
50%
RENTABILIDAD ESPERADA 20.45%
DESV. ESTANDAR RIESGO 3.27%
PRACTICA DIRIGIDA N 1

RENTABILIDAD ESPERADA 13.00% MAXIMO 24.22%

DESVIACION ESTANDAR (RIESGO) 11.22% MINIMO 1.78%

RENTABILIDAD
B
26%
23%
9%

23.40%
4.98%
0.00024
21.30%
0.0013
PROPOR. DE CARTERA DE MINIMA VARIANZA
CARTERA
50% WA 67.82% WB 32.18%
20.45% R.E 19.40%
3.27% RIESGO 3.10%