SPGSCI.csv

Start,8/31/1989
End,8/31/2009
Frequency,D
Name,S&P GSCI Commodity Spot -PRICE INDEX (~U$)
Code,CGSYSPT(PI)~U$
CURRENCY,U$
8/31/1989,183.95
9/1/1989,183.22
9/4/1989,183.22
9/5/1989,183.44
9/6/1989,185.1
9/7/1989,186.13
9/8/1989,187.39
9/11/1989,186.79
9/12/1989,186.41
9/13/1989,186.79
9/14/1989,186.5
9/15/1989,188.05
9/18/1989,188.11
9/19/1989,186.9
9/20/1989,189.54
9/21/1989,190.53
9/22/1989,189.07
9/25/1989,189.91
9/26/1989,190.04
9/27/1989,190.2
9/28/1989,191.66
9/29/1989,193.22
10/2/1989,192.35
10/3/1989,192.82
10/4/1989,191.8
10/5/1989,190.95
10/6/1989,190.28
10/9/1989,190.48
10/10/1989,191.66
10/11/1989,191.82
10/12/1989,193.39
10/13/1989,194.37
10/16/1989,192.71
10/17/1989,194.08
10/18/1989,193.32
10/19/1989,193.93
10/20/1989,192.67
10/23/1989,190.58
10/24/1989,190.01
10/25/1989,190.21
10/26/1989,188.46
10/27/1989,189.49
10/30/1989,188.68
10/31/1989,189.81
11/1/1989,191.48
11/2/1989,190.78
11/3/1989,191.28
11/6/1989,191.16
11/7/1989,191.55
11/8/1989,190.61
11/9/1989,191.23
11/10/1989,191.05
11/13/1989,190.24
11/14/1989,189.2
11/15/1989,190.04
11/16/1989,191.34
11/17/1989,192.58
11/20/1989,192.99
11/21/1989,193.05
11/22/1989,193.31
11/23/1989,193.31
11/24/1989,193.85
11/27/1989,192
11/28/1989,189.72
11/29/1989,189.65
11/30/1989,192.05
12/1/1989,193.53
12/4/1989,193.07
12/5/1989,193.93
12/6/1989,195
12/7/1989,194.84
12/8/1989,194.42
12/11/1989,195.47
12/12/1989,194.97
12/13/1989,194.96
12/14/1989,194.41
12/15/1989,196.63
12/18/1989,200.09
12/19/1989,199.37
12/20/1989,198.11
12/21/1989,200.93
12/22/1989,200.56
12/25/1989,200.56
12/26/1989,204.16
12/27/1989,206.2
12/28/1989,205.19
12/29/1989,207.25
1/1/1990,207.25
1/2/1990,212.09
1/3/1990,215.64
1/4/1990,212.14
1/5/1990,206.92
1/8/1990,199.75
1/9/1990,200.4
1/10/1990,203.71
1/11/1990,203.86
1/12/1990,202.92
1/15/1990,200.08
1/16/1990,199.83
1/17/1990,197.63
1/18/1990,198.64
1/19/1990,200.3
1/22/1990,198.52
1/23/1990,197.18
1/24/1990,196.75
1/25/1990,198.72
1/26/1990,199.39
1/29/1990,200.58
1/30/1990,199.02
1/31/1990,198.83
2/1/1990,198.52
2/2/1990,200.95
2/5/1990,198.32
2/6/1990,198.22
2/7/1990,197.53
2/8/1990,196.58
2/9/1990,195.28
2/12/1990,197.03
2/13/1990,197
2/14/1990,197.9
2/15/1990,199.77
2/16/1990,198.47
2/19/1990,198.47
2/20/1990,197.97
2/21/1990,196.8
2/22/1990,197.82
2/23/1990,197.3
2/26/1990,198.55
2/27/1990,196.68
2/28/1990,195.94
3/1/1990,192.86
3/2/1990,194.68
3/5/1990,197.91
3/6/1990,196.36
3/7/1990,195.72
3/8/1990,196.27
3/9/1990,194.66
3/12/1990,194.18
3/13/1990,194.28
3/14/1990,194.68
3/15/1990,197.52
3/16/1990,196.13
3/19/1990,195.47
3/20/1990,194.8
3/21/1990,195.85
3/22/1990,195.71
3/23/1990,197.61
3/26/1990,197.43
3/27/1990,197.34
3/28/1990,197
3/29/1990,197.5
3/30/1990,198.61
4/2/1990,200.4
4/3/1990,200.61
4/4/1990,198.58
4/5/1990,197.01
4/6/1990,195.88
4/9/1990,193.36
4/10/1990,190.95
4/11/1990,192.45
4/12/1990,190.82
4/13/1990,190.82
4/16/1990,192.05
4/17/1990,191.47
4/18/1990,190.12
4/19/1990,193.73
4/20/1990,193.56
4/23/1990,195.36
4/24/1990,194.84
4/25/1990,193.57
4/26/1990,193.29
4/27/1990,193.82
4/30/1990,193.94
5/1/1990,196.18
5/2/1990,195.88
5/3/1990,192.99
5/4/1990,193.35
5/7/1990,195.23
5/8/1990,194.76
5/9/1990,197.28
5/10/1990,196.61
5/11/1990,194.47
5/14/1990,196.83
5/15/1990,196.73
5/16/1990,196.8
5/17/1990,197.44
5/18/1990,197.17
5/21/1990,195.63
5/22/1990,195.34
5/23/1990,191.94
5/24/1990,192.23
5/25/1990,192.02
5/28/1990,192.02
5/29/1990,193.82
5/30/1990,193.34
5/31/1990,189.81
6/1/1990,189.29
6/4/1990,187.68
6/5/1990,186.57
6/6/1990,187.21
6/7/1990,185.72
6/8/1990,184.88
6/11/1990,184.55
6/12/1990,187.51
6/13/1990,187.37
6/14/1990,185.4
6/15/1990,184.52
6/18/1990,184.52
6/19/1990,182.76
6/20/1990,182.66
6/21/1990,183.08
6/22/1990,184.86
6/25/1990,185.85
6/26/1990,184.46
6/27/1990,182.9
6/28/1990,184.68
6/29/1990,184.18
7/2/1990,184.47
7/3/1990,184.18
7/4/1990,184.18
7/5/1990,182.79
7/6/1990,181.56
7/9/1990,181.89
7/10/1990,182.89
7/11/1990,184.43
7/12/1990,188.73
7/13/1990,190.9
7/16/1990,193.68
7/17/1990,193.4
7/18/1990,191.8
7/19/1990,192.09
7/20/1990,192.41
7/23/1990,193.65
7/24/1990,194.63
7/25/1990,194.82
7/26/1990,195.61
7/27/1990,194.43
7/30/1990,195.14
7/31/1990,196.8
8/1/1990,199.34
8/2/1990,205.16
8/3/1990,209.9
8/6/1990,226.32
8/7/1990,227.2
8/8/1990,216
8/9/1990,215
8/10/1990,218.57
8/13/1990,218.33
8/14/1990,219.37
8/15/1990,220.19
8/16/1990,224.23
8/17/1990,228.84
8/20/1990,233.4
8/21/1990,237.04
8/22/1990,247.2
8/23/1990,253.41
8/24/1990,247.01
8/27/1990,233.23
8/28/1990,229.47
8/29/1990,219.25
8/30/1990,223.42
8/31/1990,225.45
9/3/1990,225.45
9/4/1990,236.42
9/5/1990,237.69
9/6/1990,245.23
9/7/1990,238.5
9/10/1990,242.15
9/11/1990,238.59
9/12/1990,237.88
9/13/1990,237.07
9/14/1990,237.55
9/17/1990,242.24
9/18/1990,243.51
9/19/1990,244.18
9/20/1990,247.08
9/21/1990,254.26
9/24/1990,263.44
9/25/1990,263.56
9/26/1990,266.71
9/27/1990,270.41
9/28/1990,270.19
10/1/1990,260.31
10/2/1990,247.43
10/3/1990,261.18
10/4/1990,259.34
10/5/1990,263.31
10/8/1990,265.48
10/9/1990,270.41
10/10/1990,262.05
10/11/1990,266.14
10/12/1990,265.11
10/15/1990,258.63
10/16/1990,261.78
10/17/1990,261.07
10/18/1990,252.91
10/19/1990,244.6
10/22/1990,233.06
10/23/1990,228.32
10/24/1990,236.22
10/25/1990,246.09
10/26/1990,242.66
10/29/1990,247.02
10/30/1990,247.11
10/31/1990,249.37
11/1/1990,250.05
11/2/1990,245.21
11/5/1990,238.45
11/6/1990,241.66
11/7/1990,251.38
11/8/1990,250.4
11/9/1990,243.31
11/12/1990,236.58
11/13/1990,238.2
11/14/1990,232.73
11/15/1990,232.08
11/16/1990,228.34
11/19/1990,232.6
11/20/1990,225.09
11/21/1990,228.09
11/22/1990,228.09
11/23/1990,236.49
11/26/1990,240.97
11/27/1990,240.2
11/28/1990,240.73
11/29/1990,239.61
11/30/1990,227.61
12/3/1990,223.72
12/4/1990,228.49
12/5/1990,215.85
12/6/1990,212.44
12/7/1990,212.71
12/10/1990,215.35
12/11/1990,212.11
12/12/1990,206.85
12/13/1990,208.56
12/14/1990,209.68
12/17/1990,210.87
12/18/1990,212.91
12/19/1990,213.96
12/20/1990,212.5
12/21/1990,211.31
12/24/1990,211.36
12/25/1990,211.36
12/26/1990,216.24
12/27/1990,215.5
12/28/1990,217.23
12/31/1990,219.97
1/1/1991,219.97
1/2/1991,211.27
1/3/1991,206.94
1/4/1991,204.6
1/7/1991,216.67
1/8/1991,212.76
1/9/1991,215.29
1/10/1991,214.98
1/11/1991,212.35
1/14/1991,226.34
1/15/1991,221.39
1/16/1991,228.35
1/17/1991,189.87
1/18/1991,184.65
1/21/1991,188.92
1/22/1991,194.48
1/23/1991,194.95
1/24/1991,194.66
1/25/1991,194.26
1/28/1991,192.87
1/29/1991,195.79
1/30/1991,192.81
1/31/1991,194.44
2/1/1991,193.18
2/4/1991,193.02
2/5/1991,191.79
2/6/1991,195.14
2/7/1991,192.56
2/8/1991,194.27
2/11/1991,195.89
2/12/1991,195.92
2/13/1991,193.17
2/14/1991,192.15
2/15/1991,186.54
2/18/1991,186.54
2/19/1991,185.87
2/20/1991,188.92
2/21/1991,184.95
2/22/1991,183.32
2/25/1991,184.29
2/26/1991,187.04
2/27/1991,189.33
2/28/1991,191.23
3/1/1991,192.33
3/4/1991,196.71
3/5/1991,199.19
3/6/1991,197.29
3/7/1991,195.69
3/8/1991,195.3
3/11/1991,193.09
3/12/1991,194.97
3/13/1991,195.81
3/14/1991,194.4
3/15/1991,192.89
3/18/1991,191.41
3/19/1991,194.85
3/20/1991,195.66
3/21/1991,197.27
3/22/1991,195.98
3/25/1991,193
3/26/1991,193.52
3/27/1991,192.96
3/28/1991,194.12
3/29/1991,194.12
4/1/1991,192.88
4/2/1991,195.1
4/3/1991,193.19
4/4/1991,194.48
4/5/1991,194.51
4/8/1991,195.75
4/9/1991,195.21
4/10/1991,197.69
4/11/1991,196
4/12/1991,198.06
4/15/1991,199.94
4/16/1991,199.24
4/17/1991,199.75
4/18/1991,197.47
4/19/1991,197.95
4/22/1991,199.58
4/23/1991,197.64
4/24/1991,197.47
4/25/1991,197.63
4/26/1991,198.21
4/29/1991,197.73
4/30/1991,195.99
5/1/1991,197.58
5/2/1991,197
5/3/1991,198.15
5/6/1991,199.58
5/7/1991,198.03
5/8/1991,197.71
5/9/1991,198.53
5/10/1991,195.32
5/13/1991,194.5
5/14/1991,193.73
5/15/1991,193.99
5/16/1991,193.92
5/17/1991,194.35
5/20/1991,194.3
5/21/1991,194.2
5/22/1991,192.92
5/23/1991,193.67
5/24/1991,193.95
5/27/1991,193.95
5/28/1991,194.56
5/29/1991,193.28
5/30/1991,194.03
5/31/1991,192.89
6/3/1991,193.13
6/4/1991,192.81
6/5/1991,189.85
6/6/1991,189.61
6/7/1991,189.28
6/10/1991,186.66
6/11/1991,187.17
6/12/1991,186.97
6/13/1991,185.51
6/14/1991,185.17
6/17/1991,185.94
6/18/1991,185.9
6/19/1991,184.97
6/20/1991,185.62
6/21/1991,184.76
6/24/1991,183.61
6/25/1991,184.26
6/26/1991,184.5
6/27/1991,185.64
6/28/1991,185.44
7/1/1991,186.11
7/2/1991,186.87
7/3/1991,185.57
7/4/1991,185.57
7/5/1991,185.94
7/8/1991,186.7
7/9/1991,186.4
7/10/1991,186.92
7/11/1991,186.06
7/12/1991,188.62
7/15/1991,187.39
7/16/1991,188.53
7/17/1991,190.26
7/18/1991,189.14
7/19/1991,190.32
7/22/1991,190.04
7/23/1991,188.89
7/24/1991,189.32
7/25/1991,189.21
7/26/1991,189.66
7/29/1991,189.16
7/30/1991,189.71
7/31/1991,191.88
8/1/1991,190.8
8/2/1991,191.19
8/5/1991,191.01
8/6/1991,189.61
8/7/1991,188.66
8/8/1991,189.17
8/9/1991,189.52
8/12/1991,189.51
8/13/1991,188.74
8/14/1991,187.27
8/15/1991,188.35
8/16/1991,188.47
8/19/1991,192.34
8/20/1991,192.91
8/21/1991,190.23
8/22/1991,191.97
8/23/1991,191.76
8/26/1991,192.17
8/27/1991,191.83
8/28/1991,190.3
8/29/1991,190.93
8/30/1991,192.64
9/2/1991,192.64
9/3/1991,192.16
9/4/1991,190.54
9/5/1991,190.6
9/6/1991,190.65
9/9/1991,189.72
9/10/1991,189.88
9/11/1991,190.85
9/12/1991,190.69
9/13/1991,191.37
9/16/1991,191.75
9/17/1991,190.43
9/18/1991,192.27
9/19/1991,192.28
9/20/1991,192.88
9/23/1991,193.54
9/24/1991,194.23
9/25/1991,194.57
9/26/1991,194.14
9/27/1991,194.89
9/30/1991,193.92
10/1/1991,193.94
10/2/1991,194.3
10/3/1991,195.53
10/4/1991,195.81
10/7/1991,197.22
10/8/1991,197.36
10/9/1991,197.67
10/10/1991,196.68
10/11/1991,196.93
10/14/1991,198.13
10/15/1991,198.93
10/16/1991,199.68
10/17/1991,200.69
10/18/1991,201.71
10/21/1991,201.77
10/22/1991,201.16
10/23/1991,198.81
10/24/1991,200.33
10/25/1991,198.14
10/28/1991,198.11
10/29/1991,197.86
10/30/1991,197.98
10/31/1991,198.55
11/1/1991,200.22
11/4/1991,200.21
11/5/1991,200.71
11/6/1991,198.82
11/7/1991,197.49
11/8/1991,197.16
11/11/1991,194.46
11/12/1991,193.75
11/13/1991,193.38
11/14/1991,194.87
11/15/1991,195.93
11/18/1991,193.89
11/19/1991,192.68
11/20/1991,193.34
11/21/1991,192.57
11/22/1991,190.14
11/25/1991,190.51
11/26/1991,188.9
11/27/1991,189.78
11/28/1991,189.78
11/29/1991,190.1
12/2/1991,188.09
12/3/1991,185.12
12/4/1991,186.13
12/5/1991,184.22
12/6/1991,182.31
12/9/1991,179.49
12/10/1991,179.59
12/11/1991,179.93
12/12/1991,181.33
12/13/1991,182.37
12/16/1991,181.48
12/17/1991,180.37
12/18/1991,179.32
12/19/1991,177.39
12/20/1991,174.79
12/23/1991,176.31
12/24/1991,177.55
12/25/1991,177.55
12/26/1991,174.93
12/27/1991,175.57
12/30/1991,174.42
12/31/1991,176.91
1/1/1992,176.91
1/2/1992,177.82
1/3/1992,177.06
1/6/1992,177.22
1/7/1992,175.28
1/8/1992,172.65
1/9/1992,172.96
1/10/1992,175.84
1/13/1992,178.96
1/14/1992,177.53
1/15/1992,179.73
1/16/1992,180.83
1/17/1992,181.81
1/20/1992,180.66
1/21/1992,179.32
1/22/1992,180.54
1/23/1992,180.44
1/24/1992,182.15
1/27/1992,183.85
1/28/1992,182.4
1/29/1992,182.36
1/30/1992,181.56
1/31/1992,182.35
2/3/1992,182.94
2/4/1992,185.44
2/5/1992,186.34
2/6/1992,186.45
2/7/1992,188.45
2/10/1992,189.28
2/11/1992,185.75
2/12/1992,186.4
2/13/1992,187.95
2/14/1992,187.19
2/17/1992,187.19
2/18/1992,181.33
2/19/1992,183.49
2/20/1992,183.61
2/21/1992,182.45
2/24/1992,179.9
2/25/1992,180.39
2/26/1992,180.31
2/27/1992,181.87
2/28/1992,181.77
3/2/1992,180.02
3/3/1992,180.86
3/4/1992,181.9
3/5/1992,181.65
3/6/1992,181.31
3/9/1992,182.39
3/10/1992,183
3/11/1992,181.94
3/12/1992,183.54
3/13/1992,184.7
3/16/1992,184.81
3/17/1992,184.86
3/18/1992,183.89
3/19/1992,185.33
3/20/1992,183.42
3/23/1992,183.63
3/24/1992,183.68
3/25/1992,183.01
3/26/1992,183.76
3/27/1992,183.19
3/30/1992,183.15
3/31/1992,184.73
4/1/1992,186.49
4/2/1992,186.31
4/3/1992,189.09
4/6/1992,189.92
4/7/1992,188.23
4/8/1992,189.53
4/9/1992,188.47
4/10/1992,188.69
4/13/1992,187.28
4/14/1992,185.62
4/15/1992,186.01
4/16/1992,187.79
4/17/1992,187.79
4/20/1992,188.64
4/21/1992,189.05
4/22/1992,186.89
4/23/1992,187.97
4/24/1992,188.64
4/27/1992,188.63
4/28/1992,189.07
4/29/1992,189.79
4/30/1992,190.12
5/1/1992,190.66
5/4/1992,193.62
5/5/1992,191.63
5/6/1992,191.53
5/7/1992,191.96
5/8/1992,191.83
5/11/1992,191.68
5/12/1992,190.67
5/13/1992,190.02
5/14/1992,188.54
5/15/1992,188.88
5/18/1992,188.38
5/19/1992,185.72
5/20/1992,185.16
5/21/1992,186.72
5/22/1992,187.4
5/25/1992,187.4
5/26/1992,192.65
5/27/1992,192.22
5/28/1992,192.06
5/29/1992,193.01
6/1/1992,193.03
6/2/1992,193.58
6/3/1992,195.63
6/4/1992,196.03
6/5/1992,195.86
6/8/1992,195.63
6/9/1992,195.08
6/10/1992,195.5
6/11/1992,194.35
6/12/1992,194.45
6/15/1992,193.82
6/16/1992,193.62
6/17/1992,194.43
6/18/1992,194.02
6/19/1992,194.66
6/22/1992,194.51
6/23/1992,194.79
6/24/1992,195.69
6/25/1992,194.61
6/26/1992,194.2
6/29/1992,193.76
6/30/1992,190.88
7/1/1992,191.2
7/2/1992,192.02
7/3/1992,192.02
7/6/1992,190.23
7/7/1992,188
7/8/1992,187.12
7/9/1992,187.23
7/10/1992,186.48
7/13/1992,186.66
7/14/1992,187.15
7/15/1992,188.53
7/16/1992,188.93
7/17/1992,188.31
7/20/1992,188.39
7/21/1992,187.75
7/22/1992,188.8
7/23/1992,189.19
7/24/1992,189.41
7/27/1992,189.25
7/28/1992,188.8
7/29/1992,187.98
7/30/1992,186.94
7/31/1992,186.69
8/3/1992,185.72
8/4/1992,184.8
8/5/1992,183.88
8/6/1992,185.25
8/7/1992,184.22
8/10/1992,183.49
8/11/1992,182.9
8/12/1992,183.35
8/13/1992,184.65
8/14/1992,184.74
8/17/1992,185.48
8/18/1992,185.52
8/19/1992,184.39
8/20/1992,184.88
8/21/1992,183.78
8/24/1992,187.04
8/25/1992,185.16
8/26/1992,185.02
8/27/1992,184.24
8/28/1992,185.22
8/31/1992,186.39
9/1/1992,187.17
9/2/1992,188.17
9/3/1992,187.86
9/4/1992,188.43
9/7/1992,188.43
9/8/1992,189.22
9/9/1992,188.49
9/10/1992,187.95
9/11/1992,187.62
9/14/1992,189.12
9/15/1992,188.72
9/16/1992,188.99
9/17/1992,188.06
9/18/1992,186.98
9/21/1992,187.01
9/22/1992,186.73
9/23/1992,187.69
9/24/1992,187.19
9/25/1992,186.9
9/28/1992,187.23
9/29/1992,186.75
9/30/1992,187.04
10/1/1992,188.02
10/2/1992,188.21
10/5/1992,186.99
10/6/1992,187
10/7/1992,187.33
10/8/1992,188.06
10/9/1992,190.07
10/12/1992,190.69
10/13/1992,189.36
10/14/1992,189.71
10/15/1992,190.78
10/16/1992,189.61
10/19/1992,189.46
10/20/1992,189.15
10/21/1992,187.19
10/22/1992,185.76
10/23/1992,184.86
10/26/1992,185.35
10/27/1992,184.57
10/28/1992,184.06
10/29/1992,182.14
10/30/1992,182.4
11/2/1992,183.95
11/3/1992,183.4
11/4/1992,181.35
11/5/1992,182.3
11/6/1992,180.48
11/9/1992,181.92
11/10/1992,180.94
11/11/1992,181.35
11/12/1992,180.94
11/13/1992,180.56
11/16/1992,182.51
11/17/1992,181.76
11/18/1992,180.92
11/19/1992,182.53
11/20/1992,182.55
11/23/1992,181.49
11/24/1992,181.48
11/25/1992,181.97
11/26/1992,181.97
11/27/1992,181.71
11/30/1992,180.09
12/1/1992,178.24
12/2/1992,177.62
12/3/1992,176.01
12/4/1992,175.41
12/7/1992,177.35
12/8/1992,175.93
12/9/1992,176.3
12/10/1992,178.5
12/11/1992,178.44
12/14/1992,178.54
12/15/1992,177.93
12/16/1992,180.44
12/17/1992,181.49
12/18/1992,181.62
12/21/1992,182.42
12/22/1992,181.87
12/23/1992,182.95
12/24/1992,183.1
12/25/1992,183.1
12/28/1992,182.19
12/29/1992,180.89
12/30/1992,180.78
12/31/1992,181
1/1/1993,181
1/4/1993,179.27
1/5/1993,179.97
1/6/1993,178.89
1/7/1993,178.71
1/8/1993,179.07
1/11/1993,179.57
1/12/1993,177.53
1/13/1993,178.05
1/14/1993,179.01
1/15/1993,180.01
1/18/1993,179.67
1/19/1993,179.08
1/20/1993,178.01
1/21/1993,178.47
1/22/1993,178.6
1/25/1993,181.7
1/26/1993,181.51
1/27/1993,181.36
1/28/1993,183.82
1/29/1993,183.34
2/1/1993,183.39
2/2/1993,181.8
2/3/1993,181.96
2/4/1993,182.91
2/5/1993,182.6
2/8/1993,182.42
2/9/1993,182.88
2/10/1993,184.69
2/11/1993,184.94
2/12/1993,183.33
2/15/1993,183.33
2/16/1993,181.59
2/17/1993,181.28
2/18/1993,182
2/19/1993,183.13
2/22/1993,185.17
2/23/1993,186.02
2/24/1993,185.97
2/25/1993,186.28
2/26/1993,186.5
3/1/1993,186.3
3/2/1993,186.29
3/3/1993,186.83
3/4/1993,189.69
3/5/1993,189.27
3/8/1993,188.38
3/9/1993,188.47
3/10/1993,187.62
3/11/1993,186.35
3/12/1993,187.38
3/15/1993,187.61
3/16/1993,187.56
3/17/1993,187.84
3/18/1993,189.39
3/19/1993,189.69
3/22/1993,187.28
3/23/1993,187.69
3/24/1993,188.39
3/25/1993,189.66
3/26/1993,189.85
3/29/1993,189.29
3/30/1993,188.8
3/31/1993,190.17
4/1/1993,190.51
4/2/1993,190.75
4/5/1993,189.67
4/6/1993,187.8
4/7/1993,187.82
4/8/1993,187.44
4/9/1993,187.44
4/12/1993,188.68
4/13/1993,188.82
4/14/1993,188.56
4/15/1993,187.31
4/16/1993,186.01
4/19/1993,185.99
4/20/1993,185.95
4/21/1993,186.2
4/22/1993,185.56
4/23/1993,185.89
4/26/1993,186.4
4/27/1993,186.16
4/28/1993,185.92
4/29/1993,188.04
4/30/1993,187.66
5/3/1993,188.03
5/4/1993,186.79
5/5/1993,186.84
5/6/1993,187.24
5/7/1993,186.81
5/10/1993,186.3
5/11/1993,185.88
5/12/1993,185.43
5/13/1993,183.62
5/14/1993,182.82
5/17/1993,182.84
5/18/1993,182.07
5/19/1993,181.96
5/20/1993,183.43
5/21/1993,183.54
5/24/1993,182.19
5/25/1993,182.81
5/26/1993,182.06
5/27/1993,181.85
5/28/1993,181.21
5/31/1993,181.21
6/1/1993,181.35
6/2/1993,180.54
6/3/1993,179.3
6/4/1993,180.02
6/7/1993,179.57
6/8/1993,179.57
6/9/1993,179.74
6/10/1993,178.17
6/11/1993,177.39
6/14/1993,176.82
6/15/1993,174.96
6/16/1993,175.85
6/17/1993,175.79
6/18/1993,175.81
6/21/1993,175.64
6/22/1993,174.66
6/23/1993,175.77
6/24/1993,176
6/25/1993,175.91
6/28/1993,176.22
6/29/1993,175.73
6/30/1993,175.96
7/1/1993,175.45
7/2/1993,175.22
7/5/1993,175.22
7/6/1993,177.43
7/7/1993,176.02
7/8/1993,174.71
7/9/1993,174.79
7/12/1993,174.72
7/13/1993,174.36
7/14/1993,171.93
7/15/1993,172.1
7/16/1993,170.69
7/19/1993,174.17
7/20/1993,172.74
7/21/1993,173.15
7/22/1993,172.64
7/23/1993,173.72
7/26/1993,174.69
7/27/1993,176.59
7/28/1993,175.63
7/29/1993,175.38
7/30/1993,174.05
8/2/1993,174.84
8/3/1993,174.76
8/4/1993,174.56
8/5/1993,173.11
8/6/1993,173.28
8/9/1993,174.07
8/10/1993,173.65
8/11/1993,175.62
8/12/1993,176.21
8/13/1993,176.54
8/16/1993,175.55
8/17/1993,176.16
8/18/1993,174.99
8/19/1993,175.04
8/20/1993,175.53
8/23/1993,176.46
8/24/1993,175.76
8/25/1993,175.12
8/26/1993,175.37
8/27/1993,177.91
8/30/1993,177.89
8/31/1993,175.84
9/1/1993,174.36
9/2/1993,174.58
9/3/1993,174.1
9/6/1993,174.1
9/7/1993,170.56
9/8/1993,171.27
9/9/1993,171.04
9/10/1993,170.83
9/13/1993,171.95
9/14/1993,171.77
9/15/1993,171.5
9/16/1993,171.36
9/17/1993,172.54
9/20/1993,174.64
9/21/1993,174.55
9/22/1993,172.86
9/23/1993,173.77
9/24/1993,173.29
9/27/1993,172.71
9/28/1993,173.19
9/29/1993,176.34
9/30/1993,177.35
10/1/1993,177.33
10/4/1993,176.79
10/5/1993,176.35
10/6/1993,176.39
10/7/1993,177.34
10/8/1993,177.88
10/11/1993,178.88
10/12/1993,179.69
10/13/1993,179.26
10/14/1993,178.58
10/15/1993,177.72
10/18/1993,176.99
10/19/1993,176.95
10/20/1993,177.19
10/21/1993,177.42
10/22/1993,175.58
10/25/1993,173.39
10/26/1993,172.62
10/27/1993,173.63
10/28/1993,172.29
10/29/1993,171.41
11/1/1993,173.07
11/2/1993,171.66
11/3/1993,171.89
11/4/1993,171.98
11/5/1993,171.29
11/8/1993,170.02
11/9/1993,170.08
11/10/1993,171.46
11/11/1993,173.93
11/12/1993,173.06
11/15/1993,173.12
11/16/1993,173.08
11/17/1993,174.99
11/18/1993,173.98
11/19/1993,173.77
11/22/1993,173.71
11/23/1993,171.11
11/24/1993,170.45
11/25/1993,170.45
11/26/1993,170.53
11/29/1993,165.54
11/30/1993,165.06
12/1/1993,165.66
12/2/1993,163.67
12/3/1993,164.29
12/6/1993,162.74
12/7/1993,163.75
12/8/1993,163.6
12/9/1993,163.94
12/10/1993,166.81
12/13/1993,164.82
12/14/1993,165.25
12/15/1993,165.19
12/16/1993,164.93
12/17/1993,164.71
12/20/1993,164.29
12/21/1993,163.23
12/22/1993,164.27
12/23/1993,163.54
12/24/1993,163.54
12/27/1993,162.29
12/28/1993,162.26
12/29/1993,164.22
12/30/1993,163.51
12/31/1993,163.55
1/3/1994,164.52
1/4/1994,165.78
1/5/1994,169.04
1/6/1994,169.78
1/7/1994,170.75
1/10/1994,168.28
1/11/1994,170.53
1/12/1994,169.32
1/13/1994,169.72
1/14/1994,172.12
1/17/1994,173.13
1/18/1994,170.59
1/19/1994,170.39
1/20/1994,169.86
1/21/1994,170.92
1/24/1994,173.2
1/25/1994,173.21
1/26/1994,175.67
1/27/1994,175.86
1/28/1994,176.84
1/31/1994,177.35
2/1/1994,180.85
2/2/1994,181.85
2/3/1994,178.61
2/4/1994,177.23
2/7/1994,175.02
2/8/1994,175.34
2/9/1994,172.77
2/10/1994,172.44
2/11/1994,172.71
2/14/1994,170.28
2/15/1994,170.14
2/16/1994,170.26
2/17/1994,170.41
2/18/1994,170.56
2/21/1994,170.56
2/22/1994,171.9
2/23/1994,171.05
2/24/1994,173.09
2/25/1994,172.77
2/28/1994,171.23
3/1/1994,171.18
3/2/1994,170.78
3/3/1994,170.14
3/4/1994,170.53
3/7/1994,168.47
3/8/1994,168.78
3/9/1994,169.03
3/10/1994,168.85
3/11/1994,169.9
3/14/1994,169.75
3/15/1994,171.29
3/16/1994,172.84
3/17/1994,171.53
3/18/1994,171.64
3/21/1994,172.19
3/22/1994,172.29
3/23/1994,171.93
3/24/1994,171.63
3/25/1994,171.96
3/28/1994,167.6
3/29/1994,168.03
3/30/1994,168.28
3/31/1994,170.38
4/1/1994,170.38
4/4/1994,174.42
4/5/1994,172.88
4/6/1994,173.54
4/7/1994,172.31
4/8/1994,171.82
4/11/1994,172.18
4/12/1994,171.98
4/13/1994,172.58
4/14/1994,173.74
4/15/1994,175.3
4/18/1994,174.91
4/19/1994,172.91
4/20/1994,173.35
4/21/1994,174.45
4/22/1994,176.13
4/25/1994,176.59
4/26/1994,174.27
4/27/1994,174.32
4/28/1994,172.86
4/29/1994,174.55
5/2/1994,174.29
5/3/1994,172.84
5/4/1994,172.73
5/5/1994,173.29
5/6/1994,174.17
5/9/1994,174.65
5/10/1994,173.75
5/11/1994,174.15
5/12/1994,174.94
5/13/1994,175.04
5/16/1994,175.29
5/17/1994,174.55
5/18/1994,175.21
5/19/1994,176.33
5/20/1994,176.66
5/23/1994,177.45
5/24/1994,174.82
5/25/1994,172.6
5/26/1994,172.51
5/27/1994,173.81
5/30/1994,173.81
5/31/1994,176.76
6/1/1994,175.55
6/2/1994,176.25
6/3/1994,174.68
6/6/1994,174.4
6/7/1994,173.29
6/8/1994,175.8
6/9/1994,176.04
6/10/1994,177.03
6/13/1994,178.5
6/14/1994,178.43
6/15/1994,182.53
6/16/1994,181.95
6/17/1994,184.37
6/20/1994,182.46
6/21/1994,180.61
6/22/1994,178.81
6/23/1994,178.86
6/24/1994,179.19
6/27/1994,177.41
6/28/1994,180.08
6/29/1994,178.3
6/30/1994,180.08
7/1/1994,180.57
7/4/1994,180.57
7/5/1994,178.11
7/6/1994,176.46
7/7/1994,175.67
7/8/1994,176.89
7/11/1994,180.22
7/12/1994,181.19
7/13/1994,181.21
7/14/1994,181.52
7/15/1994,180.64
7/18/1994,179.65
7/19/1994,180.01
7/20/1994,178.91
7/21/1994,179.19
7/22/1994,179.82
7/25/1994,178.77
7/26/1994,178.67
7/27/1994,178.92
7/28/1994,179.75
7/29/1994,182.52
8/1/1994,183.98
8/2/1994,182.03
8/3/1994,180.61
8/4/1994,180.95
8/5/1994,177.68
8/8/1994,177.3
8/9/1994,177.64
8/10/1994,177.64
8/11/1994,176.75
8/12/1994,174.53
8/15/1994,174.47
8/16/1994,173.7
8/17/1994,175.56
8/18/1994,173.73
8/19/1994,171.76
8/22/1994,168.54
8/23/1994,168.51
8/24/1994,170.29
8/25/1994,169.55
8/26/1994,168.86
8/29/1994,170.91
8/30/1994,170.28
8/31/1994,170.26
9/1/1994,170.33
9/2/1994,169.93
9/5/1994,169.93
9/6/1994,171.19
9/7/1994,171.87
9/8/1994,172.26
9/9/1994,172.34
9/12/1994,173.28
9/13/1994,172.22
9/14/1994,171.03
9/15/1994,169.36
9/16/1994,170.37
9/19/1994,171.66
9/20/1994,171.35
9/21/1994,170.31
9/22/1994,171.63
9/23/1994,171.59
9/26/1994,170.16
9/27/1994,169.04
9/28/1994,169.09
9/29/1994,170.36
9/30/1994,171.41
10/3/1994,171.22
10/4/1994,170.74
10/5/1994,169.98
10/6/1994,170.81
10/7/1994,172.03
10/10/1994,172.24
10/11/1994,173.56
10/12/1994,173.25
10/13/1994,174.33
10/14/1994,174.06
10/17/1994,174.61
10/18/1994,174.04
10/19/1994,174.74
10/20/1994,176.89
10/21/1994,175.3
10/24/1994,177.37
10/25/1994,177.57
10/26/1994,179.9
10/27/1994,180.1
10/28/1994,180.24
10/31/1994,179.03
11/1/1994,180.49
11/2/1994,180.78
11/3/1994,180.24
11/4/1994,179.6
11/7/1994,176.81
11/8/1994,178.91
11/9/1994,177.98
11/10/1994,179.02
11/11/1994,179.3
11/14/1994,177.49
11/15/1994,177.75
11/16/1994,175.23
11/17/1994,175.76
11/18/1994,176.19
11/21/1994,175.71
11/22/1994,177.05
11/23/1994,177.82
11/24/1994,177.82
11/25/1994,177.55
11/28/1994,177.53
11/29/1994,175.93
11/30/1994,175.17
12/1/1994,174.18
12/2/1994,170.9
12/5/1994,170.94
12/6/1994,171.02
12/7/1994,172.68
12/8/1994,175.6
12/9/1994,176.22
12/12/1994,175.91
12/13/1994,174.22
12/14/1994,174.31
12/15/1994,174.46
12/16/1994,174.27
12/19/1994,172.91
12/20/1994,173.26
12/21/1994,173.91
12/22/1994,174.78
12/23/1994,175.3
12/26/1994,175.3
12/27/1994,178.58
12/28/1994,179.69
12/29/1994,179.63
12/30/1994,180.76
1/2/1995,180.76
1/3/1995,178.68
1/4/1995,177.87
1/5/1995,178.38
1/6/1995,176.96
1/9/1995,175.33
1/10/1995,175.06
1/11/1995,175.96
1/12/1995,175.62
1/13/1995,175.77
1/16/1995,175.76
1/17/1995,178.56
1/18/1995,179.24
1/19/1995,178.4
1/20/1995,179.25
1/23/1995,177.27
1/24/1995,177.9
1/25/1995,176.88
1/26/1995,176.76
1/27/1995,175.64
1/30/1995,175.46
1/31/1995,176
2/1/1995,176.14
2/2/1995,177.3
2/3/1995,178.46
2/6/1995,178.06
2/7/1995,175.86
2/8/1995,174.41
2/9/1995,175.93
2/10/1995,176.76
2/13/1995,175.15
2/14/1995,175.66
2/15/1995,175.18
2/16/1995,176.19
2/17/1995,177.43
2/20/1995,177.43
2/21/1995,177.36
2/22/1995,177.84
2/23/1995,177.26
2/24/1995,178.03
2/27/1995,177.33
2/28/1995,177.11
3/1/1995,176.22
3/2/1995,175.63
3/3/1995,176.58
3/6/1995,176.32
3/7/1995,176.66
3/8/1995,175.46
3/9/1995,174.75
3/10/1995,174.32
3/13/1995,175.41
3/14/1995,174.5
3/15/1995,175.56
3/16/1995,176.36
3/17/1995,176.37
3/20/1995,177.01
3/21/1995,176.61
3/22/1995,179.9
3/23/1995,179.28
3/24/1995,177.94
3/27/1995,179
3/28/1995,178.48
3/29/1995,178.39
3/30/1995,178.95
3/31/1995,179.06
4/3/1995,179.15
4/4/1995,180.55
4/5/1995,181.77
4/6/1995,182.59
4/7/1995,182.28
4/10/1995,182.04
4/11/1995,183.22
4/12/1995,182.4
4/13/1995,180.46
4/14/1995,180.46
4/17/1995,182.47
4/18/1995,183.31
4/19/1995,183.57
4/20/1995,183.7
4/21/1995,184.3
4/24/1995,183.89
4/25/1995,183.71
4/26/1995,182.44
4/27/1995,183.89
4/28/1995,183.63
5/1/1995,185.06
5/2/1995,183.29
5/3/1995,182.34
5/4/1995,183.16
5/5/1995,182.57
5/8/1995,181.97
5/9/1995,179.87
5/10/1995,180.56
5/11/1995,179.42
5/12/1995,180.44
5/15/1995,182.23
5/16/1995,183.21
5/17/1995,182.79
5/18/1995,184.06
5/19/1995,184.27
5/22/1995,184.85
5/23/1995,185.79
5/24/1995,184.41
5/25/1995,184.08
5/26/1995,181.96
5/29/1995,181.96
5/30/1995,180.46
5/31/1995,180.81
6/1/1995,182.09
6/2/1995,182.45
6/5/1995,183.32
6/6/1995,181.95
6/7/1995,181.69
6/8/1995,180.84
6/9/1995,179.99
6/12/1995,179.61
6/13/1995,179.07
6/14/1995,180.13
6/15/1995,179.23
6/16/1995,177.82
6/19/1995,176.76
6/20/1995,176.7
6/21/1995,175.18
6/22/1995,175.65
6/23/1995,175.47
6/26/1995,175.12
6/27/1995,175.28
6/28/1995,176.49
6/29/1995,175.34
6/30/1995,174.49
7/3/1995,174.23
7/4/1995,174.23
7/5/1995,171.86
7/6/1995,172.97
7/7/1995,171.85
7/10/1995,173.9
7/11/1995,173.54
7/12/1995,174.03
7/13/1995,172.38
7/14/1995,173.47
7/17/1995,173.96
7/18/1995,174.49
7/19/1995,173.3
7/20/1995,172.42
7/21/1995,173.1
7/24/1995,173.26
7/25/1995,173.19
7/26/1995,175.81
7/27/1995,175.89
7/28/1995,175.96
7/31/1995,177.34
8/1/1995,175.54
8/2/1995,175
8/3/1995,174.99
8/4/1995,174.9
8/7/1995,174.61
8/8/1995,175.16
8/9/1995,175.94
8/10/1995,175.81
8/11/1995,176.25
8/14/1995,175.67
8/15/1995,175.8
8/16/1995,175.3
8/17/1995,176.4
8/18/1995,177.37
8/21/1995,179.74
8/22/1995,179.8
8/23/1995,180.26
8/24/1995,179.92
8/25/1995,179.86
8/28/1995,178.98
8/29/1995,178.77
8/30/1995,178.57
8/31/1995,180.53
9/1/1995,181.7
9/4/1995,181.7
9/5/1995,183.43
9/6/1995,181.63
9/7/1995,181.12
9/8/1995,181.85
9/11/1995,181.85
9/12/1995,183.12
9/13/1995,182.99
9/14/1995,183.38
9/15/1995,183.85
9/18/1995,184.47
9/19/1995,183.89
9/20/1995,182.51
9/21/1995,181.93
9/22/1995,180.14
9/25/1995,180.65
9/26/1995,180.33
9/27/1995,180.44
9/28/1995,181.56
9/29/1995,181.08
10/2/1995,182.84
10/3/1995,181.22
10/4/1995,180.59
10/5/1995,178.21
10/6/1995,178.44
10/9/1995,180.41
10/10/1995,180.4
10/11/1995,180.18
10/12/1995,179.61
10/13/1995,181.01
10/16/1995,180.85
10/17/1995,180.01
10/18/1995,179.9
10/19/1995,179.73
10/20/1995,180.63
10/23/1995,180.65
10/24/1995,180.48
10/25/1995,180.88
10/26/1995,182.39
10/27/1995,182.09
10/30/1995,182.71
10/31/1995,183.12
11/1/1995,183.53
11/2/1995,184.7
11/3/1995,183.96
11/6/1995,183.56
11/7/1995,183.66
11/8/1995,184.41
11/9/1995,184.11
11/10/1995,185.29
11/13/1995,184.99
11/14/1995,184.42
11/15/1995,184.56
11/16/1995,186.08
11/17/1995,187.96
11/20/1995,187.94
11/21/1995,187.28
11/22/1995,188.4
11/23/1995,188.4
11/24/1995,188.7
11/27/1995,189.61
11/28/1995,188.25
11/29/1995,188.45
11/30/1995,187.93
12/1/1995,189.7
12/4/1995,191.21
12/5/1995,193.21
12/6/1995,193.4
12/7/1995,193.38
12/8/1995,194.45
12/11/1995,193.48
12/12/1995,193.22
12/13/1995,194.77
12/14/1995,195.27
12/15/1995,195.71
12/18/1995,197.91
12/19/1995,198.87
12/20/1995,200.35
12/21/1995,202.3
12/22/1995,198.81
12/25/1995,198.81
12/26/1995,200.88
12/27/1995,206.79
12/28/1995,201.89
12/29/1995,203.5
1/1/1996,203.5
1/2/1996,207.42
1/3/1996,208.84
1/4/1996,208.18
1/5/1996,208.89
1/8/1996,208.07
1/9/1996,204.36
1/10/1996,200.67
1/11/1996,194.03
1/12/1996,190.15
1/15/1996,187.11
1/16/1996,183.88
1/17/1996,186.83
1/18/1996,187.65
1/19/1996,186.79
1/22/1996,185.78
1/23/1996,187.45
1/24/1996,188.13
1/25/1996,184.97
1/26/1996,187.45
1/29/1996,190.66
1/30/1996,193.83
1/31/1996,196.81
2/1/1996,194.93
2/2/1996,195.44
2/5/1996,189.5
2/6/1996,193.53
2/7/1996,192.94
2/8/1996,192.97
2/9/1996,192.4
2/12/1996,192.26
2/13/1996,195.33
2/14/1996,194.66
2/15/1996,194.04
2/16/1996,192.99
2/19/1996,192.99
2/20/1996,194.53
2/21/1996,197.05
2/22/1996,198.23
2/23/1996,195.66
2/26/1996,198.72
2/27/1996,199.22
2/28/1996,197.67
2/29/1996,197.7
3/1/1996,195.5
3/4/1996,195.15
3/5/1996,194.99
3/6/1996,196.59
3/7/1996,194.74
3/8/1996,193.68
3/11/1996,195.31
3/12/1996,195.79
3/13/1996,196.72
3/14/1996,197.12
3/15/1996,198.5
3/18/1996,202.76
3/19/1996,202.88
3/20/1996,203.89
3/21/1996,205.32
3/22/1996,207.95
3/25/1996,209.13
3/26/1996,208.07
3/27/1996,208.21
3/28/1996,206.13
3/29/1996,206.66
4/1/1996,209.25
4/2/1996,211.21
4/3/1996,210.83
4/4/1996,213.39
4/5/1996,213.39
4/8/1996,214.05
4/9/1996,212.76
4/10/1996,215.55
4/11/1996,216.68
4/12/1996,213.12
4/15/1996,213.4
4/16/1996,208.55
4/17/1996,208.09
4/18/1996,207.74
4/19/1996,209.16
4/22/1996,212.35
4/23/1996,215.62
4/24/1996,214.78
4/25/1996,215.17
4/26/1996,214.7
4/29/1996,214.75
4/30/1996,209.33
5/1/1996,209.99
5/2/1996,208.71
5/3/1996,209.5
5/6/1996,209
5/7/1996,210.26
5/8/1996,210.59
5/9/1996,209.93
5/10/1996,209.32
5/13/1996,211.37
5/14/1996,210.74
5/15/1996,210.42
5/16/1996,208
5/17/1996,207.61
5/20/1996,212.03
5/21/1996,209.73
5/22/1996,211.09
5/23/1996,210.4
5/24/1996,210.85
5/27/1996,210.85
5/28/1996,209.19
5/29/1996,207.1
5/30/1996,203.93
5/31/1996,203.87
6/3/1996,203.52
6/4/1996,203.31
6/5/1996,200.09
6/6/1996,201.22
6/7/1996,203.45
6/10/1996,204.47
6/11/1996,201.47
6/12/1996,199.76
6/13/1996,199.42
6/14/1996,199.44
6/17/1996,202.62
6/18/1996,202.45
6/19/1996,200.12
6/20/1996,200.82
6/21/1996,200.97
6/24/1996,200.63
6/25/1996,199.97
6/26/1996,202.09
6/27/1996,204.27
6/28/1996,206.52
7/1/1996,207.52
7/2/1996,206.36
7/3/1996,208.18
7/4/1996,208.18
7/5/1996,207.89
7/8/1996,207.57
7/9/1996,207.46
7/10/1996,208.57
7/11/1996,209.7
7/12/1996,210.44
7/15/1996,211.01
7/16/1996,209.2
7/17/1996,205.66
7/18/1996,201.74
7/19/1996,198.54
7/22/1996,195.58
7/23/1996,198.79
7/24/1996,196.29
7/25/1996,196.33
7/26/1996,193.01
7/29/1996,192.52
7/30/1996,193.75
7/31/1996,194.65
8/1/1996,198.75
8/2/1996,200.48
8/5/1996,198.04
8/6/1996,196.89
8/7/1996,197.03
8/8/1996,197.91
8/9/1996,198.29
8/12/1996,201.01
8/13/1996,200.65
8/14/1996,199.81
8/15/1996,198.31
8/16/1996,201.38
8/19/1996,204.15
8/20/1996,200.76
8/21/1996,199
8/22/1996,199.91
8/23/1996,199.49
8/26/1996,197.6
8/27/1996,196.7
8/28/1996,196.52
8/29/1996,199.06
8/30/1996,198.52
9/2/1996,198.52
9/3/1996,201.11
9/4/1996,199.07
9/5/1996,200.47
9/6/1996,202.73
9/9/1996,202.44
9/10/1996,202.99
9/11/1996,204.31
9/12/1996,205.1
9/13/1996,203.64
9/16/1996,200.32
9/17/1996,200.09
9/18/1996,203.04
9/19/1996,201.96
9/20/1996,201.25
9/23/1996,200.02
9/24/1996,203.07
9/25/1996,204.99
9/26/1996,204.34
9/27/1996,206.18
9/30/1996,205.22
10/1/1996,204.31
10/2/1996,204.15
10/3/1996,208.43
10/4/1996,208.75
10/7/1996,211.39
10/8/1996,213.11
10/9/1996,211.65
10/10/1996,207.38
10/11/1996,208.48
10/14/1996,210.56
10/15/1996,211.65
10/16/1996,209.46
10/17/1996,210.08
10/18/1996,210.86
10/21/1996,210.08
10/22/1996,213.23
10/23/1996,210.7
10/24/1996,207.57
10/25/1996,211.18
10/28/1996,211.44
10/29/1996,210.17
10/30/1996,210.82
10/31/1996,204.92
11/1/1996,203.75
11/4/1996,202.25
11/5/1996,202.46
11/6/1996,203.06
11/7/1996,203.14
11/8/1996,206.07
11/11/1996,206.2
11/12/1996,205.19
11/13/1996,208.22
11/14/1996,210.99
11/15/1996,211.34
11/18/1996,210.03
11/19/1996,215.78
11/20/1996,215.17
11/21/1996,217.08
11/22/1996,218.52
11/25/1996,218.26
11/26/1996,220.01
11/27/1996,219.52
11/28/1996,219.52
11/29/1996,218.98
12/2/1996,218.87
12/3/1996,220.47
12/4/1996,221.23
12/5/1996,227.76
12/6/1996,222.51
12/9/1996,216.54
12/10/1996,214.54
12/11/1996,211.46
12/12/1996,212.2
12/13/1996,217.76
12/16/1996,227.66
12/17/1996,223.7
12/18/1996,224.85
12/19/1996,228.41
12/20/1996,228.29
12/23/1996,224.05
12/24/1996,225.36
12/25/1996,225.36
12/26/1996,220.72
12/27/1996,216.11
12/30/1996,212.24
12/31/1996,215.26
1/1/1997,215.26
1/2/1997,217.07
1/3/1997,218.95
1/6/1997,228.86
1/7/1997,224.36
1/8/1997,226.52
1/9/1997,223.46
1/10/1997,219.04
1/13/1997,214.89
1/14/1997,214.95
1/15/1997,219.75
1/16/1997,214.75
1/17/1997,212.52
1/20/1997,210.96
1/21/1997,208.37
1/22/1997,209.06
1/23/1997,207.6
1/24/1997,207.46
1/27/1997,208.4
1/28/1997,206.99
1/29/1997,207.06
1/30/1997,209.03
1/31/1997,204.91
2/3/1997,203.82
2/4/1997,205.32
2/5/1997,204.15
2/6/1997,200.15
2/7/1997,194.71
2/10/1997,195.09
2/11/1997,195.9
2/12/1997,192.83
2/13/1997,192.39
2/14/1997,192.79
2/17/1997,192.79
2/18/1997,193.41
2/19/1997,195.17
2/20/1997,192.56
2/21/1997,192.45
2/24/1997,188.69
2/25/1997,191.08
2/26/1997,191.76
2/27/1997,190.76
2/28/1997,188.82
3/3/1997,188.83
3/4/1997,191.68
3/5/1997,189.28
3/6/1997,191.86
3/7/1997,194.07
3/10/1997,192.71
3/11/1997,192.01
3/12/1997,192.98
3/13/1997,192.86
3/14/1997,195.39
3/17/1997,192.5
3/18/1997,194.95
3/19/1997,195.81
3/20/1997,196.32
3/21/1997,194.19
3/24/1997,192.28
3/25/1997,193.22
3/26/1997,191.96
3/27/1997,193.44
3/28/1997,193.44
3/31/1997,192.43
4/1/1997,191.36
4/2/1997,187.93
4/3/1997,187.5
4/4/1997,186.55
4/7/1997,187.1
4/8/1997,187.07
4/9/1997,187.62
4/10/1997,189.6
4/11/1997,189.62
4/14/1997,191.78
4/15/1997,190.85
4/16/1997,189.2
4/17/1997,191.49
4/18/1997,193.69
4/21/1997,194.98
4/22/1997,194.14
4/23/1997,193.19
4/24/1997,194.13
4/25/1997,194.34
4/28/1997,192.71
4/29/1997,195.67
4/30/1997,196.77
5/1/1997,196.79
5/2/1997,194.76
5/5/1997,194
5/6/1997,194.76
5/7/1997,195.58
5/8/1997,197.3
5/9/1997,197.81
5/12/1997,200.02
5/13/1997,199.82
5/14/1997,199.87
5/15/1997,199.28
5/16/1997,202.94
5/19/1997,201.86
5/20/1997,199.73
5/21/1997,201.26
5/22/1997,200.92
5/23/1997,200.75
5/26/1997,200.75
5/27/1997,198.41
5/28/1997,198.82
5/29/1997,198.85
5/30/1997,197.37
6/2/1997,195.51
6/3/1997,193.42
6/4/1997,192.2
6/5/1997,190.76
6/6/1997,187.77
6/9/1997,186.8
6/10/1997,185.81
6/11/1997,184.99
6/12/1997,184.59
6/13/1997,185.42
6/16/1997,185.1
6/17/1997,186.39
6/18/1997,184.08
6/19/1997,184.33
6/20/1997,183.63
6/23/1997,184.19
6/24/1997,184.25
6/25/1997,185.3
6/26/1997,182.53
6/27/1997,184.17
6/30/1997,185.17
7/1/1997,185.58
7/2/1997,185.32
7/3/1997,182.83
7/4/1997,182.83
7/7/1997,181.15
7/8/1997,182.78
7/9/1997,182.74
7/10/1997,181.96
7/11/1997,182.64
7/14/1997,182.99
7/15/1997,184.99
7/16/1997,184.59
7/17/1997,185.57
7/18/1997,184.28
7/21/1997,182.76
7/22/1997,183.96
7/23/1997,185.7
7/24/1997,186.94
7/25/1997,188.2
7/28/1997,189.45
7/29/1997,189.37
7/30/1997,191.62
7/31/1997,192.29
8/1/1997,194.52
8/4/1997,198
8/5/1997,197.36
8/6/1997,196.34
8/7/1997,195.37
8/8/1997,194.2
8/11/1997,194.43
8/12/1997,194.14
8/13/1997,195.402
8/14/1997,194.52
8/15/1997,193.85
8/18/1997,192.55
8/19/1997,194.88
8/20/1997,193.86
8/21/1997,191.46
8/22/1997,192.99
8/25/1997,191.03
8/26/1997,190.92
8/27/1997,192.97
8/28/1997,194.9
8/29/1997,195.77
9/1/1997,195.77
9/2/1997,197.51
9/3/1997,197.64
9/4/1997,194.24
9/5/1997,195.24
9/8/1997,194.25
9/9/1997,194.72
9/10/1997,194.6
9/11/1997,196.08
9/12/1997,195.96
9/15/1997,194.99
9/16/1997,195.19
9/17/1997,194.26
9/18/1997,196.2
9/19/1997,195.24
9/22/1997,197.83
9/23/1997,198.45
9/24/1997,198.38
9/25/1997,203.06
9/26/1997,203.8
9/29/1997,202.01
9/30/1997,201.73
10/1/1997,201.43
10/2/1997,203.91
10/3/1997,207.54
10/6/1997,202.82
10/7/1997,202.31
10/8/1997,203.99
10/9/1997,204.6
10/10/1997,207.33
10/13/1997,205.11
10/14/1997,202.15
10/15/1997,202.16
10/16/1997,205.69
10/17/1997,204.12
10/20/1997,206.56
10/21/1997,206.88
10/22/1997,211.02
10/23/1997,208.17
10/24/1997,208.89
10/27/1997,211.46
10/28/1997,204.69
10/29/1997,205.61
10/30/1997,207.64
10/31/1997,208.15
11/3/1997,205.63
11/4/1997,204.79
11/5/1997,204.09
11/6/1997,203.66
11/7/1997,203.53
11/10/1997,204.34
11/11/1997,206
11/12/1997,205.67
11/13/1997,204.48
11/14/1997,202.59
11/17/1997,199.63
11/18/1997,198.64
11/19/1997,196.73
11/20/1997,192.3
11/21/1997,193.74
11/24/1997,192.71
11/25/1997,191.67
11/26/1997,188.82
11/27/1997,188.82
11/28/1997,188.69
12/1/1997,189.38
12/2/1997,188.94
12/3/1997,187.45
12/4/1997,185.01
12/5/1997,185.73
12/8/1997,185.9
12/9/1997,186.44
12/10/1997,183
12/11/1997,181.71
12/12/1997,181.11
12/15/1997,179.81
12/16/1997,180.75
12/17/1997,181.74
12/18/1997,182.18
12/19/1997,181.79
12/22/1997,179.02
12/23/1997,177.92
12/24/1997,178.71
12/25/1997,178.71
12/26/1997,178.4
12/29/1997,176.42
12/30/1997,175.73
12/31/1997,175.62
1/1/1998,175.62
1/2/1998,173.29
1/5/1998,171.59
1/6/1998,170.87
1/7/1998,170.18
1/8/1998,169.32
1/9/1998,168.46
1/12/1998,167.27
1/13/1998,169.03
1/14/1998,169.81
1/15/1998,169.64
1/16/1998,171.01
1/19/1998,171.01
1/20/1998,170.5
1/21/1998,169.52
1/22/1998,169.06
1/23/1998,168.64
1/26/1998,172.6
1/27/1998,172.83
1/28/1998,174.14
1/29/1998,176.87
1/30/1998,174.26
2/2/1998,174.06
2/3/1998,171.16
2/4/1998,170.17
2/5/1998,171.1
2/6/1998,171.65
2/9/1998,171.36
2/10/1998,171.53
2/11/1998,170.6
2/12/1998,171.05
2/13/1998,170.84
2/16/1998,170.84
2/17/1998,167.85
2/18/1998,167.85
2/19/1998,169.8
2/20/1998,168.48
2/23/1998,164.24
2/24/1998,163.47
2/25/1998,164.49
2/26/1998,164.19
2/27/1998,165.1
3/2/1998,164.95
3/3/1998,163.71
3/4/1998,163.45
3/5/1998,162.87
3/6/1998,161.76
3/9/1998,160.22
3/10/1998,160.83
3/11/1998,161.87
3/12/1998,162.56
3/13/1998,161.59
3/16/1998,158.5
3/17/1998,158.08
3/18/1998,162.95
3/19/1998,162.4
3/20/1998,162.63
3/23/1998,170.96
3/24/1998,167.99
3/25/1998,169.73
3/26/1998,170.66
3/27/1998,170.53
3/30/1998,169.05
3/31/1998,166.72
4/1/1998,165.43
4/2/1998,166.29
4/3/1998,166.86
4/6/1998,163.67
4/7/1998,164.07
4/8/1998,166.06
4/9/1998,166.71
4/10/1998,166.71
4/13/1998,165.42
4/14/1998,165.87
4/15/1998,167.87
4/16/1998,169.32
4/17/1998,167.88
4/20/1998,167.61
4/21/1998,169.06
4/22/1998,165.87
4/23/1998,164.15
4/24/1998,163.99
4/27/1998,164.33
4/28/1998,166.21
4/29/1998,164.06
4/30/1998,163.9
5/1/1998,166.52
5/4/1998,166.39
5/5/1998,165.04
5/6/1998,164.29
5/7/1998,163.97
5/8/1998,163.85
5/11/1998,163.84
5/12/1998,164.81
5/13/1998,164.04
5/14/1998,164.41
5/15/1998,162.09
5/18/1998,160.5
5/19/1998,160.09
5/20/1998,157.39
5/21/1998,158
5/22/1998,158.73
5/25/1998,158.73
5/26/1998,157.03
5/27/1998,156.88
5/28/1998,156.45
5/29/1998,158.27
6/1/1998,157.11
6/2/1998,156.97
6/3/1998,155.88
6/4/1998,156.53
6/5/1998,156.44
6/8/1998,154.64
6/9/1998,152.94
6/10/1998,152.65
6/11/1998,152.2
6/12/1998,152.61
6/15/1998,149.46
6/16/1998,150.05
6/17/1998,153.26
6/18/1998,151.45
6/19/1998,153.38
6/22/1998,155.03
6/23/1998,158.69
6/24/1998,158.88
6/25/1998,155.9
6/26/1998,155.54
6/29/1998,154.27
6/30/1998,155.2
7/1/1998,154.96
7/2/1998,154.85
7/3/1998,154.85
7/6/1998,152.45
7/7/1998,151.88
7/8/1998,152.62
7/9/1998,152.23
7/10/1998,150.93
7/13/1998,150.71
7/14/1998,152.57
7/15/1998,152.36
7/16/1998,150.87
7/17/1998,150.55
7/20/1998,147.11
7/21/1998,147.07
7/22/1998,146.95
7/23/1998,145.43
7/24/1998,145.72
7/27/1998,145.92
7/28/1998,145.38
7/29/1998,144.21
7/30/1998,144.48
7/31/1998,143.6
8/3/1998,141.22
8/4/1998,142.07
8/5/1998,141.84
8/6/1998,142.73
8/7/1998,144.12
8/10/1998,141.52
8/11/1998,139.68
8/12/1998,140.13
8/13/1998,142.56
8/14/1998,142.88
8/17/1998,143.15
8/18/1998,141.81
8/19/1998,141.48
8/20/1998,143.22
8/21/1998,140.62
8/24/1998,141.44
8/25/1998,141.02
8/26/1998,139.61
8/27/1998,137.57
8/28/1998,137.92
8/31/1998,136.96
9/1/1998,139.35
9/2/1998,138.8
9/3/1998,143.15
9/4/1998,142.99
9/7/1998,142.99
9/8/1998,143.61
9/9/1998,143.14
9/10/1998,147.1
9/11/1998,146.43
9/14/1998,147.82
9/15/1998,149.6
9/16/1998,149.24
9/17/1998,149.65
9/18/1998,152.47
9/21/1998,152.21
9/22/1998,153.2
9/23/1998,152.53
9/24/1998,153.66
9/25/1998,152.69
9/28/1998,152.24
9/29/1998,153.34
9/30/1998,153.77
10/1/1998,150.77
10/2/1998,152.25
10/5/1998,151.57
10/6/1998,152.24
10/7/1998,152.18
10/8/1998,149.38
10/9/1998,150.71
10/12/1998,149.78
10/13/1998,150.59
10/14/1998,149.39
10/15/1998,149.41
10/16/1998,150.16
10/19/1998,146.92
10/20/1998,146.95
10/21/1998,148.69
10/22/1998,148.26
10/23/1998,148.72
10/26/1998,149.99
10/27/1998,148.21
10/28/1998,148.55
10/29/1998,147.81
10/30/1998,148.49
11/2/1998,148.25
11/3/1998,148.23
11/4/1998,147.85
11/5/1998,147.9
11/6/1998,148.19
11/9/1998,146.54
11/10/1998,148.07
11/11/1998,148.75
11/12/1998,150.85
11/13/1998,149.15
11/16/1998,145.19
11/17/1998,143.51
11/18/1998,143.16
11/19/1998,142.84
11/20/1998,142.6
11/23/1998,139.29
11/24/1998,138.14
11/25/1998,137.48
11/26/1998,137.48
11/27/1998,137.64
11/30/1998,133.48
12/1/1998,133.13
12/2/1998,133.02
12/3/1998,132.57
12/4/1998,132.33
12/7/1998,133.89
12/8/1998,132.42
12/9/1998,131.47
12/10/1998,130.22
12/11/1998,130.41
12/14/1998,132.99
12/15/1998,133.43
12/16/1998,136.96
12/17/1998,131.36
12/18/1998,131
12/21/1998,128.89
12/22/1998,129.06
12/23/1998,129.91
12/24/1998,129.94
12/25/1998,129.94
12/28/1998,130.66
12/29/1998,131.98
12/30/1998,131.67
12/31/1998,133.02
1/1/1999,133.02
1/4/1999,134.76
1/5/1999,133.58
1/6/1999,137.53
1/7/1999,137.81
1/8/1999,138.75
1/11/1999,140.44
1/12/1999,138.42
1/13/1999,135.62
1/14/1999,135.4
1/15/1999,135.08
1/18/1999,135.08
1/19/1999,133.56
1/20/1999,132.44
1/21/1999,134.64
1/22/1999,135.25
1/25/1999,133.45
1/26/1999,132.17
1/27/1999,133.17
1/28/1999,134.36
1/29/1999,135.27
2/1/1999,133.49
2/2/1999,133.91
2/3/1999,133.93
2/4/1999,133.12
2/5/1999,133.04
2/8/1999,133.1
2/9/1999,132.84
2/10/1999,132.97
2/11/1999,133.11
2/12/1999,132.87
2/15/1999,132.87
2/16/1999,130
2/17/1999,130.29
2/18/1999,132.21
2/19/1999,131.4
2/22/1999,131.19
2/23/1999,133.09
2/24/1999,132.7
2/25/1999,133.24
2/26/1999,130.83
3/1/1999,131.11
3/2/1999,132.62
3/3/1999,134.16
3/4/1999,136.26
3/5/1999,137.22
3/8/1999,139.27
3/9/1999,140.22
3/10/1999,144.73
3/11/1999,142.97
3/12/1999,142.88
3/15/1999,142
3/16/1999,142.42
3/17/1999,145.41
3/18/1999,145.25
3/19/1999,146.41
3/22/1999,149.27
3/23/1999,148.23
3/24/1999,147.04
3/25/1999,149.5
3/26/1999,152.21
3/29/1999,152.9
3/30/1999,154.3
3/31/1999,153.94
4/1/1999,152.86
4/2/1999,152.86
4/5/1999,153.92
4/6/1999,153.86
4/7/1999,150.28
4/8/1999,149.26
4/9/1999,152.72
4/12/1999,152.11
4/13/1999,153.81
4/14/1999,152.52
4/15/1999,154.18
4/16/1999,155.73
4/19/1999,157.12
4/20/1999,156.73
4/21/1999,157.76
4/22/1999,158.19
4/23/1999,157.72
4/26/1999,156.76
4/27/1999,157.27
4/28/1999,160.02
4/29/1999,160.76
4/30/1999,160.98
5/3/1999,161.63
5/4/1999,162.33
5/5/1999,162.44
5/6/1999,159.84
5/7/1999,158.8
5/10/1999,160.06
5/11/1999,158.7
5/12/1999,156.94
5/13/1999,158.87
5/14/1999,158.51
5/17/1999,157.92
5/18/1999,154.72
5/19/1999,153.93
5/20/1999,153.89
5/21/1999,154.76
5/24/1999,152.17
5/25/1999,152.62
5/26/1999,153.52
5/27/1999,152.7
5/28/1999,152.22
5/31/1999,152.22
6/1/1999,149.99
6/2/1999,151.97
6/3/1999,152.65
6/4/1999,155.12
6/7/1999,157.94
6/8/1999,157.2
6/9/1999,158.95
6/10/1999,158.45
6/11/1999,161.49
6/14/1999,161.66
6/15/1999,161.69
6/16/1999,159.32
6/17/1999,159.99
6/18/1999,159.86
6/21/1999,158.31
6/22/1999,157.8
6/23/1999,160.25
6/24/1999,159.5
6/25/1999,159.62
6/28/1999,158.64
6/29/1999,159.79
6/30/1999,163.36
7/1/1999,162.65
7/2/1999,162.62
7/5/1999,162.62
7/6/1999,161.57
7/7/1999,162
7/8/1999,162.019
7/9/1999,162.78
7/12/1999,162.92
7/13/1999,163.96
7/14/1999,163.67
7/15/1999,165.23
7/16/1999,165.87
7/19/1999,166.05
7/20/1999,162.83
7/21/1999,163.49
7/22/1999,165.91
7/23/1999,170.42
7/26/1999,169.34
7/27/1999,168
7/28/1999,168.81
7/29/1999,170.6
7/30/1999,169.17
8/2/1999,171.2
8/3/1999,170.92
8/4/1999,172.94
8/5/1999,173.63
8/6/1999,175.7
8/9/1999,177.69
8/10/1999,178.35
8/11/1999,178.75
8/12/1999,177.56
8/13/1999,178.93
8/16/1999,178.23
8/17/1999,179.92
8/18/1999,179.42
8/19/1999,181.11
8/20/1999,180.93
8/23/1999,181.4
8/24/1999,179.84
8/25/1999,176.44
8/26/1999,177.35
8/27/1999,178.12
8/30/1999,180.74
8/31/1999,181.62
9/1/1999,181.25
9/2/1999,178.25
9/3/1999,180.5
9/6/1999,180.5
9/7/1999,184.87
9/8/1999,184.51
9/9/1999,187.8
9/10/1999,189.15
9/13/1999,190.31
9/14/1999,188.38
9/15/1999,187.63
9/16/1999,187.8
9/17/1999,188.77
9/20/1999,186.92
9/21/1999,186.52
9/22/1999,187.36
9/23/1999,191.76
9/24/1999,191.84
9/27/1999,192.47
9/28/1999,192.29
9/29/1999,192.98
9/30/1999,191.06
10/1/1999,191.07
10/4/1999,187.39
10/5/1999,185.69
10/6/1999,185.01
10/7/1999,182.04
10/8/1999,175.81
10/11/1999,178.08
10/12/1999,184.31
10/13/1999,187.73
10/14/1999,184.41
10/15/1999,186.54
10/18/1999,185.89
10/19/1999,185.46
10/20/1999,185.09
10/21/1999,185.6
10/22/1999,188.99
10/25/1999,188.4
10/26/1999,187.21
10/27/1999,186.52
10/28/1999,180.91
10/29/1999,181.39
11/1/1999,183.6
11/2/1999,182.79
11/3/1999,184.25
11/4/1999,185.93
11/5/1999,185.74
11/8/1999,186.4
11/9/1999,189.67
11/10/1999,191.75
11/11/1999,191.1
11/12/1999,193.84
11/15/1999,194.98
11/16/1999,195.85
11/17/1999,197.4
11/18/1999,193.92
11/19/1999,196.55
11/22/1999,198.92
11/23/1999,197.04
11/24/1999,198.31
11/25/1999,198.31
11/26/1999,197.98
11/29/1999,194.77
11/30/1999,189.66
12/1/1999,190.98
12/2/1999,194.5
12/3/1999,194.02
12/6/1999,196.77
12/7/1999,194.64
12/8/1999,195.08
12/9/1999,192.23
12/10/1999,189.49
12/13/1999,189.72
12/14/1999,192.11
12/15/1999,193.99
12/16/1999,197.22
12/17/1999,197.77
12/20/1999,197.73
12/21/1999,196.5
12/22/1999,193.81
12/23/1999,195.24
12/24/1999,195.24
12/27/1999,195.9
12/28/1999,197.57
12/29/1999,197.28
12/30/1999,194.54
12/31/1999,194.54
1/3/2000,194.22
1/4/2000,192.37
1/5/2000,190.52
1/6/2000,190.42
1/7/2000,188.55
1/10/2000,189.83
1/11/2000,193.46
1/12/2000,195.76
1/13/2000,197.15
1/14/2000,202.08
1/17/2000,202.08
1/18/2000,205.86
1/19/2000,206.89
1/20/2000,208.31
1/21/2000,208.46
1/24/2000,206.75
1/25/2000,209
1/26/2000,206.59
1/27/2000,205
1/28/2000,204.44
1/31/2000,206.37
2/1/2000,209.34
2/2/2000,206.9
2/3/2000,208.72
2/4/2000,212.21
2/7/2000,208.98
2/8/2000,205.6
2/9/2000,208.3
2/10/2000,211.08
2/11/2000,210.64
2/14/2000,212.78
2/15/2000,212.44
2/16/2000,213.02
2/17/2000,210.68
2/18/2000,209.76
2/21/2000,209.76
2/22/2000,210.57
2/23/2000,211.44
2/24/2000,213.57
2/25/2000,214.63
2/28/2000,214.23
2/29/2000,216.01
3/1/2000,222.51
3/2/2000,222.17
3/3/2000,221.94
3/6/2000,224.61
3/7/2000,230.4
3/8/2000,217.79
3/9/2000,219.02
3/10/2000,216.83
3/13/2000,216.87
3/14/2000,216
3/15/2000,213.17
3/16/2000,214.01
3/17/2000,213.67
3/20/2000,207.03
3/21/2000,208.22
3/22/2000,207.42
3/23/2000,206.99
3/24/2000,209.33
3/27/2000,209.15
3/28/2000,207.42
3/29/2000,203.92
3/30/2000,205.02
3/31/2000,206.88
4/3/2000,204.68
4/4/2000,199.53
4/5/2000,201.23
4/6/2000,200.08
4/7/2000,198.06
4/10/2000,193.1
4/11/2000,193.39
4/12/2000,199.38
4/13/2000,199.48
4/14/2000,197.37
4/17/2000,198.9
4/18/2000,200.12
4/19/2000,204.19
4/20/2000,204.27
4/21/2000,204.27
4/24/2000,205.01
4/25/2000,202.86
4/26/2000,200.26
4/27/2000,202.06
4/28/2000,203.21
5/1/2000,205.46
5/2/2000,210.23
5/3/2000,208.61
5/4/2000,209.92
5/5/2000,209.6
5/8/2000,212.69
5/9/2000,215.13
5/10/2000,215.23
5/11/2000,219.03
5/12/2000,220.66
5/15/2000,221.52
5/16/2000,222.13
5/17/2000,222.44
5/18/2000,225.58
5/19/2000,224.78
5/22/2000,220.74
5/23/2000,221.15
5/24/2000,226.46
5/25/2000,229.02
5/26/2000,227.72
5/29/2000,227.72
5/30/2000,227.76
5/31/2000,223.2
6/1/2000,226.19
6/2/2000,227.25
6/5/2000,226.17
6/6/2000,226.15
6/7/2000,224.2
6/8/2000,224.36
6/9/2000,225.71
6/12/2000,229.3
6/13/2000,231.28
6/14/2000,230.79
6/15/2000,231.04
6/16/2000,227.39
6/19/2000,223.93
6/20/2000,227.94
6/21/2000,231.91
6/22/2000,236.21
6/23/2000,235.59
6/26/2000,233.74
6/27/2000,236.02
6/28/2000,234.34
6/29/2000,237.83
6/30/2000,235.71
7/3/2000,235.4
7/4/2000,235.4
7/5/2000,226.71
7/6/2000,223.82
7/7/2000,225.7
7/10/2000,223.37
7/11/2000,223.69
7/12/2000,223.99
7/13/2000,227.08
7/14/2000,225.55
7/17/2000,222.79
7/18/2000,226.93
7/19/2000,224.79
7/20/2000,222.84
7/21/2000,218.4
7/24/2000,214.73
7/25/2000,214.02
7/26/2000,214.4
7/27/2000,215.77
7/28/2000,216.55
7/31/2000,213.33
8/1/2000,215.32
8/2/2000,218.5
8/3/2000,219.71
8/4/2000,224.18
8/7/2000,220.23
8/8/2000,221.51
8/9/2000,225.71
8/10/2000,229.31
8/11/2000,228.88
8/14/2000,229.92
8/15/2000,229.02
8/16/2000,230.22
8/17/2000,231.93
8/18/2000,233.41
8/21/2000,236.81
8/22/2000,232.73
8/23/2000,237.03
8/24/2000,235.74
8/25/2000,237.81
8/28/2000,240.99
8/29/2000,241.81
8/30/2000,244.71
8/31/2000,244.4
9/1/2000,245.31
9/4/2000,245.31
9/5/2000,248.39
9/6/2000,252.61
9/7/2000,255
9/8/2000,247.5
9/11/2000,253.85
9/12/2000,250.12
9/13/2000,246.51
9/14/2000,247.38
9/15/2000,252.69
9/18/2000,255.91
9/19/2000,253.35
9/20/2000,253.53
9/21/2000,249.56
9/22/2000,244.04
9/25/2000,241.06
9/26/2000,241.03
9/27/2000,241.69
9/28/2000,235.03
9/29/2000,237.48
10/2/2000,243.54
10/3/2000,243.45
10/4/2000,240.83
10/5/2000,236.71
10/6/2000,236.96
10/9/2000,241.46
10/10/2000,247.81
10/11/2000,250.46
10/12/2000,261.4
10/13/2000,253.16
10/16/2000,245.46
10/17/2000,245.16
10/18/2000,244.31
10/19/2000,240.17
10/20/2000,243.54
10/23/2000,246.77
10/24/2000,244.54
10/25/2000,241.16
10/26/2000,242.47
10/27/2000,237.65
10/30/2000,237.26
10/31/2000,236.71
11/1/2000,239.42
11/2/2000,237.7
11/3/2000,239.21
11/6/2000,239.97
11/7/2000,243.22
11/8/2000,244.01
11/9/2000,247.44
11/10/2000,247.18
11/13/2000,249.36
11/14/2000,252.93
11/15/2000,258.08
11/16/2000,254.23
11/17/2000,258.03
11/20/2000,260.34
11/21/2000,261
11/22/2000,262.65
11/23/2000,262.65
11/24/2000,262.91
11/27/2000,261.79
11/28/2000,261.94
11/29/2000,256.33
11/30/2000,256.38
12/1/2000,249.93
12/4/2000,252.37
12/5/2000,246.14
12/6/2000,253.48
12/7/2000,250.33
12/8/2000,247.23
12/11/2000,255.03
12/12/2000,247.62
12/13/2000,239.49
12/14/2000,234.44
12/15/2000,241.91
12/18/2000,245.24
12/19/2000,244.84
12/20/2000,236.99
12/21/2000,239.62
12/22/2000,238.81
12/25/2000,238.81
12/26/2000,241.45
12/27/2000,243.04
12/28/2000,240.53
12/29/2000,246.92
1/1/2001,246.92
1/2/2001,239.3
1/3/2001,240.6
1/4/2001,245.32
1/5/2001,246.3
1/8/2001,244.67
1/9/2001,244.81
1/10/2001,246.4
1/11/2001,243.28
1/12/2001,243.19
1/15/2001,243.19
1/16/2001,239.48
1/17/2001,230.92
1/18/2001,235.02
1/19/2001,241.64
1/22/2001,240.56
1/23/2001,237.13
1/24/2001,235.12
1/25/2001,236.37
1/26/2001,238.23
1/29/2001,230.96
1/30/2001,230.49
1/31/2001,226.72
2/1/2001,235.24
2/2/2001,241.82
2/5/2001,234.65
2/6/2001,234.96
2/7/2001,240.95
2/8/2001,241.46
2/9/2001,239.06
2/12/2001,234.45
2/13/2001,235.33
2/14/2001,231.16
2/15/2001,227.78
2/16/2001,228.93
2/19/2001,228.93
2/20/2001,226.6
2/21/2001,224.76
2/22/2001,225.15
2/23/2001,226.1
2/26/2001,223.8
2/27/2001,224
2/28/2001,221.89
3/1/2001,222.84
3/2/2001,224.31
3/5/2001,228.05
3/6/2001,227.05
3/7/2001,229.38
3/8/2001,226.66
3/9/2001,223.72
3/12/2001,224.23
3/13/2001,221.61
3/14/2001,216.28
3/15/2001,216.02
3/16/2001,216.13
3/19/2001,214.16
3/20/2001,214.63
3/21/2001,215.75
3/22/2001,214.89
3/23/2001,218.92
3/26/2001,220.01
3/27/2001,223.55
3/28/2001,216.73
3/29/2001,215.27
3/30/2001,212.91
4/2/2001,210.75
4/3/2001,213.87
4/4/2001,219.07
4/5/2001,221.15
4/6/2001,219.72
4/9/2001,221.7
4/10/2001,227.4
4/11/2001,226.14
4/12/2001,227.28
4/13/2001,227.28
4/16/2001,230.52
4/17/2001,228.2
4/18/2001,226.69
4/19/2001,225.09
4/20/2001,223.17
4/23/2001,222.63
4/24/2001,219.87
4/25/2001,221.03
4/26/2001,225.06
4/27/2001,224.06
4/30/2001,224.17
5/1/2001,225.94
5/2/2001,221.09
5/3/2001,224.33
5/4/2001,224.15
5/7/2001,220.67
5/8/2001,218.99
5/9/2001,221.39
5/10/2001,223.13
5/11/2001,222.03
5/14/2001,222.3
5/15/2001,224.52
5/16/2001,222.59
5/17/2001,223.12
5/18/2001,227.66
5/21/2001,226.6
5/22/2001,225.19
5/23/2001,224.36
5/24/2001,220.11
5/25/2001,218.39
5/28/2001,218.39
5/29/2001,218.22
5/30/2001,218.37
5/31/2001,217.49
6/1/2001,216.81
6/4/2001,217.31
6/5/2001,217.15
6/6/2001,214.59
6/7/2001,214.25
6/8/2001,217.55
6/11/2001,221.38
6/12/2001,222.93
6/13/2001,221.02
6/14/2001,221.39
6/15/2001,218.76
6/18/2001,215.84
6/19/2001,215.01
6/20/2001,208.2
6/21/2001,208.21
6/22/2001,208.57
6/25/2001,208.49
6/26/2001,207.69
6/27/2001,201.07
6/28/2001,200.49
6/29/2001,202.66
7/2/2001,201.17
7/3/2001,201.93
7/4/2001,201.93
7/5/2001,204.07
7/6/2001,208.95
7/9/2001,206.57
7/10/2001,206.37
7/11/2001,205.79
7/12/2001,206.68
7/13/2001,203.7
7/16/2001,201.23
7/17/2001,202.04
7/18/2001,198.3
7/19/2001,196.45
7/20/2001,199.3
7/23/2001,199.93
7/24/2001,200.42
7/25/2001,204.2
7/26/2001,203.6
7/27/2001,204.23
7/30/2001,203.05
7/31/2001,201.94
8/1/2001,201.52
8/2/2001,205.55
8/3/2001,203.39
8/6/2001,204.43
8/7/2001,205.22
8/8/2001,204.4
8/9/2001,204.25
8/10/2001,206.46
8/13/2001,206.12
8/14/2001,206.84
8/15/2001,206.93
8/16/2001,205.32
8/17/2001,201.29
8/20/2001,201.75
8/21/2001,203.7
8/22/2001,201.36
8/23/2001,202.52
8/24/2001,203.64
8/27/2001,202.17
8/28/2001,203.3
8/29/2001,203.08
8/30/2001,200.29
8/31/2001,203
9/3/2001,203
9/4/2001,201.42
9/5/2001,202.17
9/6/2001,203.95
9/7/2001,206.45
9/10/2001,204.76
9/11/2001,209.18
9/12/2001,207.02
9/13/2001,207.02
9/14/2001,214.25
9/17/2001,208.96
9/18/2001,204.21
9/19/2001,195.4
9/20/2001,197.03
9/21/2001,193.95
9/24/2001,177
9/25/2001,176.53
9/26/2001,179.16
9/27/2001,179.94
9/28/2001,181.72
10/1/2001,180.54
10/2/2001,178.52
10/3/2001,176.52
10/4/2001,179.49
10/5/2001,177.31
10/8/2001,178.44
10/9/2001,179.44
10/10/2001,180.62
10/11/2001,183.62
10/12/2001,179.27
10/15/2001,177.06
10/16/2001,177.66
10/17/2001,176.22
10/18/2001,174.28
10/19/2001,177.94
10/22/2001,177.67
10/23/2001,175.83
10/24/2001,178.9
10/25/2001,177.46
10/26/2001,177.94
10/29/2001,179.21
10/30/2001,177.51
10/31/2001,175.57
11/1/2001,172.25
11/2/2001,170.92
11/5/2001,168.45
11/6/2001,167.36
11/7/2001,168.26
11/8/2001,174.53
11/9/2001,179.54
11/12/2001,174.71
11/13/2001,178.84
11/14/2001,171.24
11/15/2001,162.2
11/16/2001,165.27
11/19/2001,166.14
11/20/2001,168.58
11/21/2001,168.31
11/22/2001,168.31
11/23/2001,168.53
11/26/2001,165.9
11/27/2001,169.2
11/28/2001,166.72
11/29/2001,165.01
11/30/2001,169.58
12/3/2001,170.58
12/4/2001,168.06
12/5/2001,167.5
12/6/2001,163.52
12/7/2001,165.48
12/10/2001,163.63
12/11/2001,162.44
12/12/2001,163.03
12/13/2001,162.75
12/14/2001,168.28
12/17/2001,167.55
12/18/2001,167.8
12/19/2001,169.12
12/20/2001,167
12/21/2001,169.39
12/24/2001,169.66
12/25/2001,169.66
12/26/2001,174.76
12/27/2001,173.26
12/28/2001,172.45
12/31/2001,169.16
1/1/2002,169.16
1/2/2002,173.21
1/3/2002,170.32
1/4/2002,175.48
1/7/2002,175.44
1/8/2002,174.53
1/9/2002,170.71
1/10/2002,171.78
1/11/2002,170.43
1/14/2002,167.22
1/15/2002,168.23
1/16/2002,169.42
1/17/2002,165.06
1/18/2002,164.54
1/21/2002,164.54
1/22/2002,164.47
1/23/2002,166.47
1/24/2002,167.36
1/25/2002,168.4
1/28/2002,167.52
1/29/2002,165.71
1/30/2002,163.62
1/31/2002,166.09
2/1/2002,170.24
2/4/2002,168.7
2/5/2002,168.42
2/6/2002,167.04
2/7/2002,166.52
2/8/2002,170.07
2/11/2002,175.44
2/12/2002,174.09
2/13/2002,176.06
2/14/2002,175.99
2/15/2002,176.1
2/18/2002,176.1
2/19/2002,174.27
2/20/2002,171.69
2/21/2002,174.01
2/22/2002,174.1
2/25/2002,170.53
2/26/2002,174.2
2/27/2002,175.01
2/28/2002,176.52
3/1/2002,180.29
3/4/2002,180.93
3/5/2002,184.3
3/6/2002,185.05
3/7/2002,189.24
3/8/2002,190.13
3/11/2002,194.27
3/12/2002,193.64
3/13/2002,193.17
3/14/2002,195.11
3/15/2002,195.61
3/18/2002,199.08
3/19/2002,198.38
3/20/2002,196.59
3/21/2002,200.12
3/22/2002,198.01
3/25/2002,196.76
3/26/2002,198.29
3/27/2002,200.18
3/28/2002,201.23
3/29/2002,201.23
4/1/2002,204.6
4/2/2002,209.97
4/3/2002,207.42
4/4/2002,202.75
4/5/2002,199.4
4/8/2002,201.42
4/9/2002,198.24
4/10/2002,198.59
4/11/2002,193.27
4/12/2002,186.6
4/15/2002,192.81
4/16/2002,194.01
4/17/2002,199.1
4/18/2002,199.53
4/19/2002,200.25
4/22/2002,200.35
4/23/2002,200.99
4/24/2002,198.61
4/25/2002,199.21
4/26/2002,200.99
4/29/2002,203.54
4/30/2002,204.08
5/1/2002,201.41
5/2/2002,198.47
5/3/2002,200.08
5/6/2002,198.08
5/7/2002,199.87
5/8/2002,203.55
5/9/2002,202.87
5/10/2002,204.91
5/13/2002,206.85
5/14/2002,210.37
5/15/2002,204.82
5/16/2002,203.97
5/17/2002,203.71
5/20/2002,203.39
5/21/2002,199.22
5/22/2002,199.43
5/23/2002,198.85
5/24/2002,197.37
5/27/2002,197.37
5/28/2002,194.79
5/29/2002,197.55
5/30/2002,191.35
5/31/2002,194.29
6/3/2002,193.98
6/4/2002,195.32
6/5/2002,193.46
6/6/2002,192.87
6/7/2002,192.01
6/10/2002,190.09
6/11/2002,189.57
6/12/2002,191.98
6/13/2002,197.95
6/14/2002,199.76
6/17/2002,200.64
6/18/2002,197.86
6/19/2002,197.49
6/20/2002,198.41
6/21/2002,197.32
6/24/2002,201.68
6/25/2002,201.35
6/26/2002,201.74
6/27/2002,202.59
6/28/2002,202.76
7/1/2002,203.2
7/2/2002,203.1
7/3/2002,202.69
7/4/2002,202.69
7/5/2002,203.04
7/8/2002,198.42
7/9/2002,199.47
7/10/2002,202.28
7/11/2002,202.6
7/12/2002,204.44
7/15/2002,203.31
7/16/2002,207.05
7/17/2002,207.33
7/18/2002,207.02
7/19/2002,207.34
7/22/2002,203.72
7/23/2002,200.38
7/24/2002,203.25
7/25/2002,202.12
7/26/2002,200.79
7/29/2002,199.83
7/30/2002,203.7
7/31/2002,203.45
8/1/2002,199.72
8/2/2002,201.06
8/5/2002,198.55
8/6/2002,201.37
8/7/2002,198.76
8/8/2002,199.56
8/9/2002,201.06
8/12/2002,205.9
8/13/2002,206.89
8/14/2002,207.73
8/15/2002,212.63
8/16/2002,212.99
8/19/2002,213.85
8/20/2002,212.42
8/21/2002,214.88
8/22/2002,215.13
8/23/2002,214.28
8/26/2002,217.14
8/27/2002,215.83
8/28/2002,213.4
8/29/2002,214.33
8/30/2002,215.23
9/2/2002,215.23
9/3/2002,209.19
9/4/2002,212.76
9/5/2002,217.18
9/6/2002,220.47
9/9/2002,223
9/10/2002,224.3
9/11/2002,224.59
9/12/2002,221.14
9/13/2002,225.27
9/16/2002,225.61
9/17/2002,223.89
9/18/2002,226.42
9/19/2002,225.88
9/20/2002,225.51
9/23/2002,228.58
9/24/2002,228.17
9/25/2002,226.66
9/26/2002,226.88
9/27/2002,228.02
9/30/2002,227.69
10/1/2002,229.09
10/2/2002,228.39
10/3/2002,222.72
10/4/2002,221.92
10/7/2002,222.37
10/8/2002,223.35
10/9/2002,223.29
10/10/2002,220.76
10/11/2002,223.91
10/14/2002,227.27
10/15/2002,228.02
10/16/2002,227.38
10/17/2002,228.33
10/18/2002,227.73
10/21/2002,221.82
10/22/2002,220.05
10/23/2002,220.99
10/24/2002,221.16
10/25/2002,216.55
10/28/2002,217.66
10/29/2002,215.42
10/30/2002,215.95
10/31/2002,217.43
11/1/2002,217.11
11/4/2002,215.07
11/5/2002,211.3
11/6/2002,209.15
11/7/2002,207.54
11/8/2002,207.72
11/11/2002,207.93
11/12/2002,207.49
11/13/2002,204.45
11/14/2002,205.34
11/15/2002,207.24
11/18/2002,212.96
11/19/2002,212.62
11/20/2002,215.14
11/21/2002,216.52
11/22/2002,218.41
11/25/2002,215.66
11/26/2002,215.75
11/27/2002,217.81
11/28/2002,217.81
11/29/2002,217.72
12/2/2002,220.1
12/3/2002,219.08
12/4/2002,216.6
12/5/2002,219.05
12/6/2002,217.25
12/9/2002,218.04
12/10/2002,221.96
12/11/2002,221.33
12/12/2002,225.49
12/13/2002,228.92
12/16/2002,235.73
12/17/2002,234.71
12/18/2002,236.99
12/19/2002,235.78
12/20/2002,236.06
12/23/2002,242.01
12/24/2002,243.15
12/25/2002,243.15
12/26/2002,243.04
12/27/2002,243.76
12/30/2002,236.74
12/31/2002,235.15
1/1/2003,235.15
1/2/2003,240.85
1/3/2003,246.88
1/6/2003,240.73
1/7/2003,237.32
1/8/2003,236.09
1/9/2003,242.21
1/10/2003,233.92
1/13/2003,233.65
1/14/2003,231.17
1/15/2003,232.12
1/16/2003,234.64
1/17/2003,244.18
1/20/2003,244.18
1/21/2003,244.41
1/22/2003,244.78
1/23/2003,242.08
1/24/2003,248.71
1/27/2003,244.26
1/28/2003,246.75
1/29/2003,252.82
1/30/2003,254.15
1/31/2003,253.49
2/3/2003,251.45
2/4/2003,255.44
2/5/2003,257.29
2/6/2003,259.67
2/7/2003,266.09
2/10/2003,261.1
2/11/2003,263.84
2/12/2003,260.51
2/13/2003,261.16
2/14/2003,261.23
2/17/2003,261.23
2/18/2003,261.1
2/19/2003,263.2
2/20/2003,259.88
2/21/2003,265.72
2/24/2003,276.67
2/25/2003,268.2
2/26/2003,277.6
2/27/2003,276.09
2/28/2003,278.57
3/3/2003,271.09
3/4/2003,273.8
3/5/2003,272.33
3/6/2003,273.12
3/7/2003,278.15
3/10/2003,271.85
3/11/2003,264.46
3/12/2003,265.5
3/13/2003,254.76
3/14/2003,248.22
3/17/2003,243.87
3/18/2003,233.57
3/19/2003,230.99
3/20/2003,225.88
3/21/2003,218.58
3/24/2003,225.26
3/25/2003,220.87
3/26/2003,223.1
3/27/2003,230.43
3/28/2003,228.99
3/31/2003,232.28
4/1/2003,227.36
4/2/2003,222.2
4/3/2003,222.73
4/4/2003,221.48
4/7/2003,220.88
4/8/2003,220.12
4/9/2003,224.03
4/10/2003,219.91
4/11/2003,221.29
4/14/2003,221.25
4/15/2003,224.45
4/16/2003,224.29
4/17/2003,228.8
4/18/2003,228.8
4/21/2003,230.3
4/22/2003,226.54
4/23/2003,220.78
4/24/2003,220.11
4/25/2003,219.08
4/28/2003,213.66
4/29/2003,212.59
4/30/2003,215.64
5/1/2003,215.88
5/2/2003,213.94
5/5/2003,218.88
5/6/2003,216.33
5/7/2003,219.02
5/8/2003,222.66
5/9/2003,226.9
5/12/2003,226.8
5/13/2003,232.24
5/14/2003,234.89
5/15/2003,233.18
5/16/2003,234.27
5/19/2003,231.04
5/20/2003,231.51
5/21/2003,234.91
5/22/2003,233.06
5/23/2003,234.15
5/26/2003,234.15
5/27/2003,233.51
5/28/2003,230.28
5/29/2003,232.95
5/30/2003,235.24
6/2/2003,240.64
6/3/2003,239.77
6/4/2003,236.97
6/5/2003,240.71
6/6/2003,242.42
6/9/2003,241.65
6/10/2003,242.53
6/11/2003,242.86
6/12/2003,236.06
6/13/2003,230.75
6/16/2003,231.5
6/17/2003,232.21
6/18/2003,229.53
6/19/2003,230.14
6/20/2003,232.94
6/23/2003,231.49
6/24/2003,228.8
6/25/2003,234.38
6/26/2003,227.79
6/27/2003,229.23
6/30/2003,233.2
7/1/2003,233.82
7/2/2003,232.72
7/3/2003,233.62
7/4/2003,233.62
7/7/2003,232.22
7/8/2003,234.51
7/9/2003,237.88
7/10/2003,236.27
7/11/2003,236.56
7/14/2003,235.79
7/15/2003,234.92
7/16/2003,231.49
7/17/2003,233.26
7/18/2003,234.96
7/21/2003,234.58
7/22/2003,227.52
7/23/2003,229.02
7/24/2003,230.66
7/25/2003,230.91
7/28/2003,231.04
7/29/2003,231.29
7/30/2003,232.85
7/31/2003,233.16
8/1/2003,241.81
8/4/2003,238.79
8/5/2003,240.46
8/6/2003,239.42
8/7/2003,243.9
8/8/2003,242.46
8/11/2003,242.01
8/12/2003,242.91
8/13/2003,238.91
8/14/2003,238.39
8/15/2003,238.11
8/18/2003,238.78
8/19/2003,237.9
8/20/2003,240.91
8/21/2003,245.38
8/22/2003,245.91
8/25/2003,243.47
8/26/2003,244.21
8/27/2003,240.59
8/28/2003,242.06
8/29/2003,242.46
9/1/2003,242.46
9/2/2003,232.18
9/3/2003,233.17
9/4/2003,232.15
9/5/2003,231.59
9/8/2003,231.33
9/9/2003,232.91
9/10/2003,234.76
9/11/2003,231.83
9/12/2003,229.41
9/15/2003,228.65
9/16/2003,225.42
9/17/2003,222.81
9/18/2003,221.83
9/19/2003,221.3
9/22/2003,222.49
9/23/2003,222.35
9/24/2003,228.1
9/25/2003,228.22
9/26/2003,226.82
9/29/2003,229.43
9/30/2003,232.63
10/1/2003,233.27
10/2/2003,235.34
10/3/2003,237.71
10/6/2003,238.31
10/7/2003,240.07
10/8/2003,238.66
10/9/2003,246.6
10/10/2003,252.29
10/13/2003,252.94
10/14/2003,251.45
10/15/2003,251.19
10/16/2003,249.57
10/17/2003,243.41
10/20/2003,241.01
10/21/2003,241.32
10/22/2003,240.51
10/23/2003,243.27
10/24/2003,242.53
10/27/2003,240.54
10/28/2003,239.58
10/29/2003,238.46
10/30/2003,234.8
10/31/2003,238.49
11/3/2003,235.63
11/4/2003,234.96
11/5/2003,243.45
11/6/2003,241.37
11/7/2003,244.79
11/10/2003,245.39
11/11/2003,248.13
11/12/2003,248.72
11/13/2003,251.11
11/14/2003,254.92
11/17/2003,250.09
11/18/2003,256.22
11/19/2003,251.59
11/20/2003,249.97
11/21/2003,249.35
11/24/2003,241.33
11/25/2003,241.94
11/26/2003,244.64
11/27/2003,244.64
11/28/2003,245.8
12/1/2003,246.95
12/2/2003,252.53
12/3/2003,254.98
12/4/2003,258.06
12/5/2003,254.44
12/8/2003,264.26
12/9/2003,261.49
12/10/2003,261.18
12/11/2003,259.93
12/12/2003,267.81
12/15/2003,267.81
12/16/2003,265.76
12/17/2003,269.38
12/18/2003,271.69
12/19/2003,268.27
12/22/2003,259.06
12/23/2003,258.21
12/24/2003,261.1
12/25/2003,261.1
12/26/2003,261.44
12/29/2003,259.41
12/30/2003,263
12/31/2003,260.54
1/1/2004,260.54
1/2/2004,261.66
1/5/2004,271.85
1/6/2004,272.23
1/7/2004,270.46
1/8/2004,273.56
1/9/2004,276.33
1/12/2004,276.05
1/13/2004,271.06
1/14/2004,270.22
1/15/2004,261.07
1/16/2004,268.51
1/19/2004,268.51
1/20/2004,274.74
1/21/2004,273.38
1/22/2004,272.59
1/23/2004,272.55
1/26/2004,267.93
1/27/2004,266.23
1/28/2004,263.77
1/29/2004,259.67
1/30/2004,260.09
2/2/2004,266.54
2/3/2004,263.8
2/4/2004,259.53
2/5/2004,259.52
2/6/2004,256.63
2/9/2004,258.34
2/10/2004,262.15
2/11/2004,262.9
2/12/2004,264.38
2/13/2004,267.48
2/16/2004,267.48
2/17/2004,269.77
2/18/2004,268.31
2/19/2004,268.8
2/20/2004,266.21
2/23/2004,267.2
2/24/2004,269
2/25/2004,274.31
2/26/2004,275.69
2/27/2004,278.66
3/1/2004,282.98
3/2/2004,280.93
3/3/2004,274.25
3/4/2004,277.79
3/5/2004,279.85
3/8/2004,274.71
3/9/2004,273.1
3/10/2004,272.15
3/11/2004,277.42
3/12/2004,274.37
3/15/2004,281.34
3/16/2004,281.82
3/17/2004,286.85
3/18/2004,286.18
3/19/2004,286.29
3/22/2004,285.06
3/23/2004,286.23
3/24/2004,283.78
3/25/2004,276.6
3/26/2004,278.06
3/29/2004,276.91
3/30/2004,283.34
3/31/2004,282.12
4/1/2004,276.78
4/2/2004,276
4/5/2004,275.08
4/6/2004,278.42
4/7/2004,283.95
4/8/2004,288.22
4/9/2004,288.22
4/12/2004,290.16
4/13/2004,285.23
4/14/2004,285.94
4/15/2004,287.05
4/16/2004,286.51
4/19/2004,285.23
4/20/2004,283.82
4/21/2004,278.39
4/22/2004,282.86
4/23/2004,281.21
4/26/2004,284.87
4/27/2004,289.2
4/28/2004,288.02
4/29/2004,288.73
4/30/2004,289.51
5/3/2004,294.94
5/4/2004,300.85
5/5/2004,303.24
5/6/2004,301.56
5/7/2004,303.86
5/10/2004,296.28
5/11/2004,301.94
5/12/2004,304.79
5/13/2004,306.07
5/14/2004,305.61
5/17/2004,305.61
5/18/2004,300.1
5/19/2004,308.44
5/20/2004,303.78
5/21/2004,300.19
5/24/2004,310.88
5/25/2004,307.88
5/26/2004,306.33
5/27/2004,300.08
5/28/2004,301.41
5/31/2004,301.41
6/1/2004,315.6
6/2/2004,303.97
6/3/2004,298.66
6/4/2004,294.58
6/7/2004,295.24
6/8/2004,288.97
6/9/2004,289.5
6/10/2004,292.2
6/11/2004,292.2
6/14/2004,289.33
6/15/2004,287.1
6/16/2004,289.28
6/17/2004,295.89
6/18/2004,296.09
6/21/2004,290.54
6/22/2004,292.1
6/23/2004,291
6/24/2004,293.9
6/25/2004,291.72
6/28/2004,283.41
6/29/2004,280.34
6/30/2004,286.36
7/1/2004,294.25
7/2/2004,293.21
7/5/2004,293.21
7/6/2004,299.93
7/7/2004,297.92
7/8/2004,301.05
7/9/2004,298.73
7/12/2004,295.26
7/13/2004,293.65
7/14/2004,300.91
7/15/2004,298.65
7/16/2004,299.77
7/19/2004,299.86
7/20/2004,295.23
7/21/2004,294.86
7/22/2004,299.81
7/23/2004,301.23
7/26/2004,298.61
7/27/2004,299.88
7/28/2004,304.95
7/29/2004,304.05
7/30/2004,307.48
8/2/2004,305.96
8/3/2004,307.42
8/4/2004,300.82
8/5/2004,307.6
8/6/2004,304.76
8/9/2004,308.85
8/10/2004,307.35
8/11/2004,306.75
8/12/2004,309.18
8/13/2004,315.26
8/16/2004,312.8
8/17/2004,315.39
8/18/2004,315.34
8/19/2004,322.06
8/20/2004,318.41
8/23/2004,314.82
8/24/2004,310.71
8/25/2004,302.36
8/26/2004,299.14
8/27/2004,298.62
8/30/2004,297.11
8/31/2004,295.6
9/1/2004,303.79
9/2/2004,302.52
9/3/2004,300.08
9/6/2004,300.08
9/7/2004,297.44
9/8/2004,296.34
9/9/2004,305.71
9/10/2004,299.06
9/13/2004,305.93
9/14/2004,309.27
9/15/2004,305.14
9/16/2004,305.96
9/17/2004,314.01
9/20/2004,316.4
9/21/2004,322.6
9/22/2004,329.56
9/23/2004,330.2
9/24/2004,329.69
9/27/2004,332.18
9/28/2004,335.22
9/29/2004,337.29
9/30/2004,337.73
10/1/2004,339.3
10/4/2004,337.2
10/5/2004,344.36
10/6/2004,347.86
10/7/2004,352.29
10/8/2004,356.37
10/11/2004,358.45
10/12/2004,353.27
10/13/2004,356.7
10/14/2004,360.91
10/15/2004,361.13
10/18/2004,355.35
10/19/2004,356.87
10/20/2004,365.41
10/21/2004,367.14
10/22/2004,371.06
10/25/2004,367.43
10/26/2004,373.2
10/27/2004,359.46
10/28/2004,352.47
10/29/2004,355.25
11/1/2004,346.95
11/2/2004,344.05
11/3/2004,350.25
11/4/2004,340.09
11/5/2004,342.11
11/8/2004,339.82
11/9/2004,333.64
11/10/2004,342.44
11/11/2004,336.24
11/12/2004,335.5
11/15/2004,334.51
11/16/2004,330.52
11/17/2004,337.57
11/18/2004,334.08
11/19/2004,344.32
11/22/2004,340.72
11/23/2004,343.01
11/24/2004,350.07
11/25/2004,350.07
11/26/2004,349.41
11/29/2004,347.13
11/30/2004,342.5
12/1/2004,326.59
12/2/2004,311.77
12/3/2004,309.04
12/6/2004,311.36
12/7/2004,303.24
12/8/2004,305.79
12/9/2004,310.74
12/10/2004,303.46
12/13/2004,309.34
12/14/2004,312.78
12/15/2004,323.45
12/16/2004,320.44
12/17/2004,332.5
12/20/2004,326.47
12/21/2004,326.24
12/22/2004,319.38
12/23/2004,318.21
12/24/2004,318.21
12/27/2004,305.14
12/28/2004,306.79
12/29/2004,310.72
12/30/2004,310.66
12/31/2004,310.47
1/3/2005,304.19
1/4/2005,308.8
1/5/2005,306.25
1/6/2005,317.2
1/7/2005,316.84
1/10/2005,317.88
1/11/2005,319.02
1/12/2005,320.34
1/13/2005,330.38
1/14/2005,330.45
1/17/2005,330.45
1/18/2005,329.27
1/19/2005,328.22
1/20/2005,326.17
1/21/2005,331.93
1/24/2005,334.34
1/25/2005,338.17
1/26/2005,336.11
1/27/2005,334.79
1/28/2005,326.99
1/31/2005,331.48
2/1/2005,326.82
2/2/2005,323.83
2/3/2005,320.9
2/4/2005,320.35
2/7/2005,315.66
2/8/2005,318.1
2/9/2005,319.99
2/10/2005,328.81
2/11/2005,329.32
2/14/2005,330.34
2/15/2005,330.53
2/16/2005,334.12
2/17/2005,331.41
2/18/2005,334.6
2/21/2005,334.6
2/22/2005,348.67
2/23/2005,350.04
2/24/2005,350.6
2/25/2005,352.91
2/28/2005,355.85
3/1/2005,355.08
3/2/2005,362.09
3/3/2005,364.78
3/4/2005,365.06
3/7/2005,365.34
3/8/2005,371.58
3/9/2005,373.55
3/10/2005,368.82
3/11/2005,374
3/14/2005,376.07
3/15/2005,378.58
3/16/2005,384.98
3/17/2005,384.82
3/18/2005,385.26
3/21/2005,385.14
3/22/2005,380.42
3/23/2005,371.67
3/24/2005,374.9
3/25/2005,374.9
3/28/2005,372.29
3/29/2005,373.42
3/30/2005,374.26
3/31/2005,383.62
4/1/2005,391.6
4/4/2005,389.44
4/5/2005,384.87
4/6/2005,382.91
4/7/2005,374.91
4/8/2005,370.11
4/11/2005,372.95
4/12/2005,367.66
4/13/2005,361.2
4/14/2005,364.41
4/15/2005,360.98
4/18/2005,357.84
4/19/2005,369.02
4/20/2005,372.43
4/21/2005,373.59
4/22/2005,378.83
4/25/2005,376.29
4/26/2005,374.49
4/27/2005,361.92
4/28/2005,362.03
4/29/2005,353.69
5/2/2005,357.14
5/3/2005,349.89
5/4/2005,352.6
5/5/2005,354.21
5/6/2005,354.72
5/9/2005,358.44
5/10/2005,361.46
5/11/2005,355.7
5/12/2005,348.01
5/13/2005,346.45
5/16/2005,344.48
5/17/2005,347.36
5/18/2005,342.47
5/19/2005,341.6
5/20/2005,341.03
5/23/2005,343.84
5/24/2005,345.75
5/25/2005,351.77
5/26/2005,352.08
5/27/2005,354.85
5/30/2005,354.85
5/31/2005,354.89
6/1/2005,368.97
6/2/2005,366.12
6/3/2005,373.62
6/6/2005,373.83
6/7/2005,371.68
6/8/2005,366.57
6/9/2005,375.83
6/10/2005,372.45
6/13/2005,382.98
6/14/2005,379.88
6/15/2005,383
6/16/2005,387.48
6/17/2005,395.91
6/20/2005,399.06
6/21/2005,393.82
6/22/2005,389.87
6/23/2005,395.75
6/24/2005,396.65
6/27/2005,398.23
6/28/2005,387.12
6/29/2005,382.9
6/30/2005,379.79
7/1/2005,390.73
7/4/2005,390.73
7/5/2005,398.58
7/6/2005,408.29
7/7/2005,404.55
7/8/2005,399.86
7/11/2005,396.21
7/12/2005,405.74
7/13/2005,403.47
7/14/2005,394.84
7/15/2005,396.75
7/18/2005,392.09
7/19/2005,391.87
7/20/2005,389.03
7/21/2005,383.46
7/22/2005,390.42
7/25/2005,391.02
7/26/2005,392.88
7/27/2005,394.32
7/28/2005,398.76
7/29/2005,402
8/1/2005,408.71
8/2/2005,411.85
8/3/2005,406.96
8/4/2005,409.81
8/5/2005,414.76
8/8/2005,422.42
8/9/2005,418.88
8/10/2005,430.55
8/11/2005,437.8
8/12/2005,441.01
8/15/2005,437.89
8/16/2005,438.26
8/17/2005,424.2
8/18/2005,420.72
8/19/2005,429.99
8/22/2005,432.3
8/23/2005,432.87
8/24/2005,441.09
8/25/2005,441.26
8/26/2005,436.79
8/29/2005,448.65
8/30/2005,467.57
8/31/2005,465.15
9/1/2005,475.25
9/2/2005,462.11
9/5/2005,462.11
9/6/2005,454.59
9/7/2005,443.86
9/8/2005,444.47
9/9/2005,442.62
9/12/2005,435.79
9/13/2005,435.76
9/14/2005,447.61
9/15/2005,445.63
9/16/2005,435.33
9/19/2005,464.74
9/20/2005,457.29
9/21/2005,461.41
9/22/2005,463.32
9/23/2005,450.65
9/26/2005,462.11
9/27/2005,460.56
9/28/2005,473.23
9/29/2005,473.64
9/30/2005,469.56
10/3/2005,467
10/4/2005,460.71
10/5/2005,454.96
10/6/2005,442.73
10/7/2005,444.33
10/10/2005,443.53
10/11/2005,453.85
10/12/2005,456.36
10/13/2005,450.15
10/14/2005,445.68
10/17/2005,455.86
10/18/2005,446.4
10/19/2005,442.18
10/20/2005,432.57
10/21/2005,433.64
10/24/2005,430.71
10/25/2005,448.08
10/26/2005,438.77
10/27/2005,437.54
10/28/2005,434.97
10/31/2005,422.88
11/1/2005,421.05
11/2/2005,418.45
11/3/2005,427.85
11/4/2005,421.83
11/7/2005,421.29
11/8/2005,423.74
11/9/2005,422.85
11/10/2005,417.54
11/11/2005,420.38
11/14/2005,420.93
11/15/2005,416.44
11/16/2005,423.77
11/17/2005,417.21
11/18/2005,413.85
11/21/2005,414.83
11/22/2005,420.08
11/23/2005,417.51
11/24/2005,417.51
11/25/2005,416.61
11/28/2005,410.15
11/29/2005,407.74
11/30/2005,415.91
12/1/2005,425.41
12/2/2005,434.23
12/5/2005,436.14
12/6/2005,433.58
12/7/2005,432.78
12/8/2005,447.48
12/9/2005,440.07
12/12/2005,451.52
12/13/2005,457.55
12/14/2005,451.89
12/15/2005,443.4
12/16/2005,434.19
12/19/2005,431.77
12/20/2005,432.17
12/21/2005,435.46
12/22/2005,428.68
12/23/2005,425.45
12/26/2005,425.45
12/27/2005,417.01
12/28/2005,426.76
12/29/2005,427.14
12/30/2005,431.72
1/2/2006,431.72
1/3/2006,438.18
1/4/2006,438.55
1/5/2006,432.1
1/6/2006,437.91
1/9/2006,433.59
1/10/2006,432.56
1/11/2006,432.88
1/12/2006,433.03
1/13/2006,434.42
1/16/2006,434.42
1/17/2006,446.9
1/18/2006,440.7
1/19/2006,446.41
1/20/2006,454.65
1/23/2006,450.46
1/24/2006,447.06
1/25/2006,441.09
1/26/2006,442.12
1/27/2006,449.05
1/30/2006,456.67
1/31/2006,453.92
2/1/2006,445.35
2/2/2006,436.27
2/3/2006,440.73
2/6/2006,435.99
2/7/2006,426.6
2/8/2006,425.37
2/9/2006,426.36
2/10/2006,420.83
2/13/2006,418.43
2/14/2006,412.21
2/15/2006,405.47
2/16/2006,409.46
2/17/2006,416.17
2/20/2006,416.17
2/21/2006,425.11
2/22/2006,415.78
2/23/2006,415.27
2/24/2006,423.94
2/27/2006,411.99
2/28/2006,415.86
3/1/2006,418.37
3/2/2006,427.05
3/3/2006,429.69
3/6/2006,420.1
3/7/2006,415.8
3/8/2006,410.96
3/9/2006,415.99
3/10/2006,415.19
3/13/2006,425.4
3/14/2006,434.08
3/15/2006,429.28
3/16/2006,433.9
3/17/2006,430.43
3/20/2006,420.03
3/21/2006,422.81
3/22/2006,419.31
3/23/2006,430.2
3/24/2006,432.01
3/27/2006,431.22
3/28/2006,439.8
3/29/2006,442.65
3/30/2006,447.38
3/31/2006,442.52
4/3/2006,445.18
4/4/2006,441.25
4/5/2006,446.65
4/6/2006,451.48
4/7/2006,448.56
4/10/2006,458.06
4/11/2006,461.95
4/12/2006,464.1
4/13/2006,469.21
4/14/2006,469.21
4/17/2006,477.31
4/18/2006,487.83
4/19/2006,492.9
4/20/2006,488.05
4/21/2006,496.18
4/24/2006,485.92
4/25/2006,485.1
4/26/2006,481.23
4/27/2006,470.91
4/28/2006,474.79
5/1/2006,484.02
5/2/2006,488.93
5/3/2006,477.24
5/4/2006,469.87
5/5/2006,473.91
5/8/2006,471.96
5/9/2006,479.9
5/10/2006,491.84
5/11/2006,500.53
5/12/2006,492.06
5/15/2006,475.06
5/16/2006,475.85
5/17/2006,470.43
5/18/2006,472.06
5/19/2006,464.99
5/22/2006,469.94
5/23/2006,482.03
5/24/2006,467.57
5/25/2006,475.11
5/26/2006,477.618
5/29/2006,477.618
5/30/2006,478.961
5/31/2006,474.554
6/1/2006,471.276
6/2/2006,482.144
6/5/2006,481.527
6/6/2006,478.008
6/7/2006,472.04
6/8/2006,468.75
6/9/2006,475.561
6/12/2006,471.102
6/13/2006,459.928
6/14/2006,462.524
6/15/2006,468.946
6/16/2006,469.605
6/19/2006,462.705
6/20/2006,461.165
6/21/2006,467.258
6/22/2006,469.548
6/23/2006,468.083
6/26/2006,472.715
6/27/2006,473.454
6/28/2006,473.466
6/29/2006,481.917
6/30/2006,484.675
7/3/2006,485.43
7/4/2006,485.43
7/5/2006,489.082
7/6/2006,490.9
7/7/2006,484.714
7/10/2006,482.014
7/11/2006,488.669
7/12/2006,494.354
7/13/2006,504.973
7/14/2006,509.634
7/17/2006,496.675
7/18/2006,488.434
7/19/2006,486.466
7/20/2006,484.115
7/21/2006,484.068
7/24/2006,489.186
7/25/2006,483.941
7/26/2006,487.193
7/27/2006,491.655
7/28/2006,486.615
7/31/2006,498.248
8/1/2006,498.419
8/2/2006,505.63
8/3/2006,498.662
8/4/2006,497
8/7/2006,504.994
8/8/2006,503.372
8/9/2006,506.776
8/10/2006,495.275
8/11/2006,495.599
8/14/2006,487.26
8/15/2006,485.822
8/16/2006,482.241
8/17/2006,471.671
8/18/2006,475.117
8/21/2006,480.52
8/22/2006,482.328
8/23/2006,475.521
8/24/2006,479.103
8/25/2006,481.094
8/28/2006,468.415
8/29/2006,464.849
8/30/2006,464.265
8/31/2006,465.868
9/1/2006,459.011
9/4/2006,459.011
9/5/2006,457.142
9/6/2006,453.258
9/7/2006,450.227
9/8/2006,446.411
9/11/2006,441.622
9/12/2006,437.24
9/13/2006,438.388
9/14/2006,433.725
9/15/2006,431.583
9/18/2006,434.973
9/19/2006,426.512
9/20/2006,418.322
9/21/2006,423.569
9/22/2006,418.016
9/25/2006,418.931
9/26/2006,419.197
9/27/2006,426.004
9/28/2006,426.63
9/29/2006,428.053
10/2/2006,420.173
10/3/2006,409.679
10/4/2006,413.81
10/5/2006,420.185
10/6/2006,422.779
10/9/2006,430.287
10/10/2006,426.5
10/11/2006,426.849
10/12/2006,429.895
10/13/2006,434.761
10/16/2006,444.437
10/17/2006,440.206
10/18/2006,434.071
10/19/2006,439.839
10/20/2006,435.27
10/23/2006,432.35
10/24/2006,435.888
10/25/2006,447.007
10/26/2006,441.28
10/27/2006,441.856
10/30/2006,428.427
10/31/2006,429.224
11/1/2006,429.562
11/2/2006,428.235
11/3/2006,434.043
11/6/2006,437.102
11/7/2006,436.327
11/8/2006,442.284
11/9/2006,452.519
11/10/2006,444.161
11/13/2006,441.784
11/14/2006,441.114
11/15/2006,445.283
11/16/2006,434.564
11/17/2006,436.957
11/20/2006,437.065
11/21/2006,444.999
11/22/2006,438.527
11/23/2006,438.527
11/24/2006,441.905
11/27/2006,446.794
11/28/2006,450.127
11/29/2006,458.624
11/30/2006,463.655
12/1/2006,462.418
12/4/2006,453.125
12/5/2006,453.192
12/6/2006,449.245
12/7/2006,449.498
12/8/2006,448.145
12/11/2006,445.448
12/12/2006,444.492
12/13/2006,446.847
12/14/2006,452.503
12/15/2006,453.041
12/18/2006,445.083
12/19/2006,447.942
12/20/2006,447.621
12/21/2006,443.089
12/22/2006,442.294
12/25/2006,442.294
12/26/2006,433.889
12/27/2006,431.052
12/28/2006,432.353
12/29/2006,433.646
1/1/2007,433.646
1/2/2007,432.133
1/3/2007,417.226
1/4/2007,405.258
1/5/2007,406.354
1/8/2007,406.824
1/9/2007,406.054
1/10/2007,403.368
1/11/2007,395.415
1/12/2007,402.406
1/15/2007,402.406
1/16/2007,394.759
1/17/2007,397.957
1/18/2007,392.652
1/19/2007,402.581
1/22/2007,402.501
1/23/2007,414.736
1/24/2007,414.458
1/25/2007,408.761
1/26/2007,414.311
1/29/2007,405.197
1/30/2007,420.665
1/31/2007,427.218
2/1/2007,422.529
2/2/2007,427.71
2/5/2007,427.621
2/6/2007,427.751
2/7/2007,423.647
2/8/2007,433.64
2/9/2007,436.623
2/12/2007,424.848
2/13/2007,434.363
2/14/2007,428.005
2/15/2007,429.174
2/16/2007,436.485
2/19/2007,436.485
2/20/2007,431.487
2/21/2007,439.415
2/22/2007,446.842
2/23/2007,450.032
2/26/2007,450.957
2/27/2007,449.278
2/28/2007,448.491
3/1/2007,448.511
3/2/2007,445.603
3/5/2007,437.388
3/6/2007,441.549
3/7/2007,448.702
3/8/2007,449.855
3/9/2007,443.216
3/12/2007,440.138
3/13/2007,439.291
3/14/2007,440.349
3/15/2007,438.814
3/16/2007,438.057
3/19/2007,437.819
3/20/2007,436.404
3/21/2007,438.497
3/22/2007,448.758
3/23/2007,449.433
3/26/2007,453.368
3/27/2007,454.094
3/28/2007,459.875
3/29/2007,468.15
3/30/2007,468.115
4/2/2007,467.164
4/3/2007,462.324
4/4/2007,465.941
4/5/2007,466.787
4/6/2007,466.787
4/9/2007,459.32
4/10/2007,466.667
4/11/2007,468.953
4/12/2007,475.715
4/13/2007,477.838
4/16/2007,471.879
4/17/2007,467.264
4/18/2007,466.667
4/19/2007,463.808
4/20/2007,467.163
4/23/2007,475.31
4/24/2007,469.267
4/25/2007,476.468
4/26/2007,471.146
4/27/2007,477.687
4/30/2007,474.464
5/1/2007,470.973
5/2/2007,467.167
5/3/2007,467.963
5/4/2007,465.715
5/7/2007,462.233
5/8/2007,464.369
5/9/2007,462.774
5/10/2007,464.842
5/11/2007,472.123
5/14/2007,469.691
5/15/2007,473.76
5/16/2007,471.053
5/17/2007,478.583
5/18/2007,477.369
5/21/2007,482.668
5/22/2007,474.641
5/23/2007,475.775
5/24/2007,471.397
5/25/2007,475.647
5/28/2007,475.647
5/29/2007,465.361
5/30/2007,467.594
5/31/2007,470.648
6/1/2007,475.756
6/4/2007,483.243
6/5/2007,480.406
6/6/2007,479.981
6/7/2007,482.483
6/8/2007,471.158
6/11/2007,479.244
6/12/2007,477.339
6/13/2007,483.638
6/14/2007,492.484
6/15/2007,495.599
6/18/2007,498.025
6/19/2007,493.359
6/20/2007,490.62
6/21/2007,489.18
6/22/2007,488.813
6/25/2007,487.924
6/26/2007,481.149
6/27/2007,485.278
6/28/2007,485.514
6/29/2007,489.152
7/2/2007,492.027
7/3/2007,493.051
7/4/2007,493.051
7/5/2007,496.971
7/6/2007,500.657
7/9/2007,499.912
7/10/2007,504.66
7/11/2007,503.764
7/12/2007,504.711
7/13/2007,509.594
7/16/2007,504.152
7/17/2007,501.374
7/18/2007,509.858
7/19/2007,514.709
7/20/2007,513.126
7/23/2007,505.526
7/24/2007,499.692
7/25/2007,505.809
7/26/2007,502.496
7/27/2007,509.651
7/30/2007,509.988
7/31/2007,515.941
8/1/2007,508.944
8/2/2007,508.865
8/3/2007,503.223
8/6/2007,489.129
8/7/2007,491.33
8/8/2007,490.834
8/9/2007,489.493
8/10/2007,489.818
8/13/2007,491.466
8/14/2007,493.101
8/15/2007,496.961
8/16/2007,481.953
8/17/2007,489.071
8/20/2007,480.809
8/21/2007,475.287
8/22/2007,475.456
8/23/2007,479.972
8/24/2007,485.235
8/27/2007,486.476
8/28/2007,485.595
8/29/2007,492.353
8/30/2007,493.016
8/31/2007,495.304
9/3/2007,495.304
9/4/2007,501.27
9/5/2007,503.844
9/6/2007,506.197
9/7/2007,507.454
9/10/2007,513.169
9/11/2007,519.199
9/12/2007,527.756
9/13/2007,527.033
9/14/2007,526.266
9/17/2007,533.121
9/18/2007,536.265
9/19/2007,539.248
9/20/2007,543.608
9/21/2007,544.566
9/24/2007,544.037
9/25/2007,537.448
9/26/2007,539.639
9/27/2007,551.491
9/28/2007,546.133
10/1/2007,540.728
10/2/2007,537.935
10/3/2007,537.892
10/4/2007,543.508
10/5/2007,541.592
10/8/2007,528.607
10/9/2007,534.527
10/10/2007,541.321
10/11/2007,549.802
10/12/2007,550.699
10/15/2007,561.712
10/16/2007,566.122
10/17/2007,564.45
10/18/2007,572.325
10/19/2007,567.854
10/22/2007,562.578
10/23/2007,558.636
10/24/2007,564.313
10/25/2007,579.094
10/26/2007,585.666
10/29/2007,594.74
10/30/2007,581.759
10/31/2007,599.31
11/1/2007,594.456
11/2/2007,604.699
11/5/2007,595.781
11/6/2007,608.476
11/7/2007,606.211
11/8/2007,603.942
11/9/2007,607.235
11/12/2007,599.044
11/13/2007,585.242
11/14/2007,597.17
11/15/2007,591.924
11/16/2007,599.403
11/19/2007,599.4
11/20/2007,613.719
11/21/2007,611.238
11/22/2007,611.238
11/23/2007,617.74
11/26/2007,615.684
11/27/2007,601.853
11/28/2007,587.497
11/29/2007,589.092
11/30/2007,577.987
12/3/2007,578.825
12/4/2007,576.742
12/5/2007,573.443
12/6/2007,583.742
12/7/2007,578.385
12/10/2007,576.311
12/11/2007,584.371
12/12/2007,605.313
12/13/2007,596.788
12/14/2007,594.473
12/17/2007,591.427
12/18/2007,587.145
12/19/2007,593.941
12/20/2007,592.013
12/21/2007,601.171
12/24/2007,602.59
12/25/2007,602.59
12/26/2007,611.156
12/27/2007,614.132
12/28/2007,610.233
12/31/2007,610.168
1/1/2008,610.168
1/2/2008,629.981
1/3/2008,630.74
1/4/2008,624.942
1/7/2008,611.671
1/8/2008,620.906
1/9/2008,616.887
1/10/2008,607.434
1/11/2008,605.848
1/14/2008,615.283
1/15/2008,604.946
1/16/2008,596.73
1/17/2008,594.468
1/18/2008,597.158
1/21/2008,597.158
1/22/2008,589.53
1/23/2008,576.743
1/24/2008,590.066
1/25/2008,599.516
1/28/2008,603.294
1/29/2008,607.34
1/30/2008,609.129
1/31/2008,608.377
2/1/2008,595.559
2/4/2008,602.378
2/5/2008,595.354
2/6/2008,592.643
2/7/2008,599.84
2/8/2008,619.939
2/11/2008,628.524
2/12/2008,623.051
2/13/2008,625.025
2/14/2008,638.973
2/15/2008,638.004
2/18/2008,638.004
2/19/2008,660.613
2/20/2008,660.585
2/21/2008,656.578
2/22/2008,660.43
2/25/2008,665.364
2/26/2008,676.299
2/27/2008,672.869
2/28/2008,685.685
2/29/2008,679.778
3/3/2008,685.279
3/4/2008,669.193
3/5/2008,694.562
3/6/2008,696.519
3/7/2008,692.931
3/10/2008,703.039
3/11/2008,708.464
3/12/2008,715.298
3/13/2008,718.46
3/14/2008,712.694
3/17/2008,681.771
3/18/2008,703.589
3/19/2008,671.119
3/20/2008,661.584
3/21/2008,661.584
3/24/2008,662.632
3/25/2008,669.258
3/26/2008,688.133
3/27/2008,695.398
3/28/2008,686.353
3/31/2008,668.913
4/1/2008,662.527
4/2/2008,681.022
4/3/2008,676.963
4/4/2008,688.486
4/7/2008,701.4
4/8/2008,697.675
4/9/2008,712.949
4/10/2008,710.986
4/11/2008,708.723
4/14/2008,714.817
4/15/2008,725.698
4/16/2008,734.092
4/17/2008,732.574
4/18/2008,738.168
4/21/2008,737.331
4/22/2008,745.959
4/23/2008,746.148
4/24/2008,735.027
4/25/2008,744.924
4/28/2008,748.127
4/29/2008,730.121
4/30/2008,721.067
5/1/2008,711.344
5/2/2008,731.334
5/5/2008,747.587
5/6/2008,758.185
5/7/2008,765.89
5/8/2008,769.716
5/9/2008,782.695
5/12/2008,774.433
5/13/2008,782.738
5/14/2008,774.968
5/15/2008,773.971
5/16/2008,783.131
5/19/2008,782.801
5/20/2008,796.333
5/21/2008,816.751
5/22/2008,805.805
5/23/2008,812.193
5/26/2008,812.193
5/27/2008,797.524
5/28/2008,805.346
5/29/2008,781.739
5/30/2008,786.583
6/2/2008,792.18
6/3/2008,777.611
6/4/2008,767.157
6/5/2008,792.914
6/6/2008,842.244
6/9/2008,825.302
6/10/2008,815.4
6/11/2008,842.678
6/12/2008,845.819
6/13/2008,839.903
6/16/2008,842.413
6/17/2008,840.435
6/18/2008,852.191
6/19/2008,830.347
6/20/2008,843.128
6/23/2008,848.675
6/24/2008,847.822
6/25/2008,837.431
6/26/2008,865.091
6/27/2008,866.938
6/30/2008,862.7
7/1/2008,869.013
7/2/2008,882.863
7/3/2008,890.294
7/4/2008,890.294
7/7/2008,864.987
7/8/2008,836.969
7/9/2008,838.153
7/10/2008,865.374
7/11/2008,879.642
7/14/2008,877.46
7/15/2008,846.381
7/16/2008,830.063
7/17/2008,803.424
7/18/2008,795.975
7/21/2008,803.685
7/22/2008,786.738
7/23/2008,766.808
7/24/2008,767.507
7/25/2008,759.081
7/28/2008,765.573
7/29/2008,753.412
7/30/2008,771.958
7/31/2008,760.199
8/1/2008,762.517
8/4/2008,738.465
8/5/2008,727.417
8/6/2008,723.009
8/7/2008,730.445
8/8/2008,704.182
8/11/2008,702.684
8/12/2008,696.177
8/13/2008,714.132
8/14/2008,708.976
8/15/2008,699.346
8/18/2008,698.132
8/19/2008,706.207
8/20/2008,712.754
8/21/2008,743.965
8/22/2008,711.399
8/25/2008,711.634
8/26/2008,717.939
8/27/2008,725.681
8/28/2008,710.359
8/29/2008,708.156
9/1/2008,708.156
9/2/2008,677.056
9/3/2008,675.256
9/4/2008,668.938
9/5/2008,657.646
9/8/2008,659.79
9/9/2008,644.935
9/10/2008,639.876
9/11/2008,634.638
9/12/2008,640.323
9/15/2008,615.374
9/16/2008,590.938
9/17/2008,619.137
9/18/2008,617.588
9/19/2008,640.448
9/22/2008,672.868
9/23/2008,660.85
9/24/2008,657.07
9/25/2008,665.422
9/26/2008,657.022
9/29/2008,606.661
9/30/2008,622.237
10/1/2008,613.209
10/2/2008,585.714
10/3/2008,583.44
10/6/2008,547.024
10/7/2008,554.067
10/8/2008,550.019
10/9/2008,544.119
10/10/2008,500.052
10/13/2008,520.437
10/14/2008,509.385
10/15/2008,485.684
10/16/2008,464.11
10/17/2008,474.738
10/20/2008,483.667
10/21/2008,473.253
10/22/2008,445.216
10/23/2008,447.275
10/24/2008,427.961
10/27/2008,427.163
10/28/2008,425.42
10/29/2008,454.274
10/30/2008,440.802
10/31/2008,449.461
11/3/2008,434.733
11/4/2008,467.257
11/5/2008,442.513
11/6/2008,418.947
11/7/2008,420.387
11/10/2008,431.369
11/11/2008,414.862
11/12/2008,400.997
11/13/2008,410.279
11/14/2008,405.223
11/17/2008,395.989
11/18/2008,391.575
11/19/2008,388.781
11/20/2008,366.386
11/21/2008,368.388
11/24/2008,393.935
11/25/2008,376.615
11/26/2008,394.271
11/27/2008,394.271
11/28/2008,390.646
12/1/2008,365.791
12/2/2008,354.7
12/3/2008,351.541
12/4/2008,334.17
12/5/2008,317.996
12/8/2008,336.12
12/9/2008,330.778
12/10/2008,340.235
12/11/2008,363.32
12/12/2008,356.561
12/15/2008,352.132
12/16/2008,351.475
12/17/2008,345.383
12/18/2008,333.824
12/19/2008,333.707
12/22/2008,324.226
12/23/2008,322.262
12/24/2008,308.582
12/25/2008,308.582
12/26/2008,318.006
12/29/2008,327.163
12/30/2008,324.846
12/31/2008,349.038
1/1/2009,349.038
1/2/2009,359.021
1/5/2009,371.327
1/6/2009,377.046
1/7/2009,351.252
1/8/2009,347.323
1/9/2009,349.614
1/12/2009,337.129
1/13/2009,345.443
1/14/2009,345.668
1/15/2009,344.032
1/16/2009,343.1
1/19/2009,343.1
1/20/2009,330.791
1/21/2009,339.403
1/22/2009,337.545
1/23/2009,350.511
1/26/2009,350.515
1/27/2009,332.145
1/28/2009,337.075
1/29/2009,335.531
1/30/2009,336.205
2/2/2009,327.223
2/3/2009,328.255
2/4/2009,328.243
2/5/2009,335.114
2/6/2009,337.916
2/9/2009,341.445
2/10/2009,335.434
2/11/2009,334.428
2/12/2009,337.221
2/13/2009,333.867
2/16/2009,333.867
2/17/2009,313.22
2/18/2009,306.774
2/19/2009,317.914
2/20/2009,314.997
2/23/2009,310.305
2/24/2009,317.244
2/25/2009,327.16
2/26/2009,339.039
2/27/2009,336.24
3/2/2009,314.613
3/3/2009,321.088
3/4/2009,338.126
3/5/2009,327.266
3/6/2009,335.864
3/9/2009,339.077
3/10/2009,337.445
3/11/2009,325.066
3/12/2009,345.031
3/13/2009,342.834
3/16/2009,347.739
3/17/2009,356.594
3/18/2009,350.54
3/19/2009,370.861
3/20/2009,372.167
3/23/2009,381.755
3/24/2009,381.311
3/25/2009,374.233
3/26/2009,379.161
3/27/2009,368.582
3/30/2009,351.099
3/31/2009,358.525
4/1/2009,352.24
4/2/2009,373.348
4/3/2009,375.551
4/6/2009,368.654
4/7/2009,363.389
4/8/2009,367.12
4/9/2009,379.204
4/10/2009,379.204
4/13/2009,374.349
4/14/2009,376.599
4/15/2009,374.161
4/16/2009,375.846
4/17/2009,377.566
4/20/2009,357.533
4/21/2009,358.195
4/22/2009,358.961
4/23/2009,360.732
4/24/2009,368.59
4/27/2009,359.372
4/28/2009,357.542
4/29/2009,364.63
4/30/2009,365.848
5/1/2009,379.009
5/4/2009,385.579
5/5/2009,383.159
5/6/2009,396.018
5/7/2009,401.063
5/8/2009,411.437
5/11/2009,410.529
5/12/2009,414.049
5/13/2009,410.636
5/14/2009,412.532
5/15/2009,399.851
5/18/2009,411.734
5/19/2009,413.195
5/20/2009,421.743
5/21/2009,415.68
5/22/2009,420.082
5/25/2009,420.082
5/26/2009,423.094
5/27/2009,427.402
5/28/2009,436.465
5/29/2009,443.053
6/1/2009,458.462
6/2/2009,458.024
6/3/2009,442.406
6/4/2009,457.036
6/5/2009,455.401
6/8/2009,452.751
6/9/2009,463.264
6/10/2009,468.121
6/11/2009,478.151
6/12/2009,472.195
6/15/2009,463.649
6/16/2009,463.294
6/17/2009,466.066
6/18/2009,465.869
6/19/2009,457.204
6/22/2009,442.409
6/23/2009,450.345
6/24/2009,448.795
6/25/2009,456.077
6/26/2009,450.967
6/29/2009,460.152
6/30/2009,450.217
7/1/2009,448.935
7/2/2009,435.769
7/3/2009,435.769
7/6/2009,421.779
7/7/2009,414.961
7/8/2009,402.184
7/9/2009,406.632
7/10/2009,404.508
7/13/2009,405.138
7/14/2009,407.979
7/15/2009,418.153
7/16/2009,421.775
7/17/2009,430.181
7/20/2009,435.149
7/21/2009,435.549
7/22/2009,435.71
7/23/2009,445.1
7/24/2009,448.01
7/27/2009,450.113
7/28/2009,444.177
7/29/2009,426.884
7/30/2009,446.553
7/31/2009,457.407
8/3/2009,472.288
8/4/2009,472.541
8/5/2009,476.64
8/6/2009,471.238
8/7/2009,468.129
8/10/2009,469.049
8/11/2009,464.605
8/12/2009,469.731
8/13/2009,472.915
8/14/2009,458.361
8/17/2009,451.698
8/18/2009,460.601
8/19/2009,471.448
8/20/2009,466.119
8/21/2009,470.292
8/24/2009,474.712
8/25/2009,464.02
8/26/2009,460.899
8/27/2009,464.425
8/28/2009,466.704
8/31/2009,453.787