barclaysglobalbond.csv

Start,1/31/1990
End,8/31/2009
Frequency,D
Name,BARCLAYS GLOBAL AGGREGATE
Code,LHMGAGG
CURRENCY,U$
1/31/1990,97.9
2/1/1990,97.9
2/2/1990,97.9
2/5/1990,97.9
2/6/1990,97.9
2/7/1990,97.9
2/8/1990,97.9
2/9/1990,97.9
2/12/1990,97.9
2/13/1990,97.9
2/14/1990,97.9
2/15/1990,97.9
2/16/1990,97.9
2/19/1990,97.9
2/20/1990,97.9
2/21/1990,97.9
2/22/1990,97.9
2/23/1990,97.9
2/26/1990,97.9
2/27/1990,97.9
2/28/1990,97.03
3/1/1990,97.03
3/2/1990,97.03
3/5/1990,97.03
3/6/1990,97.03
3/7/1990,97.03
3/8/1990,97.03
3/9/1990,97.03
3/12/1990,97.03
3/13/1990,97.03
3/14/1990,97.03
3/15/1990,97.03
3/16/1990,97.03
3/19/1990,97.03
3/20/1990,97.03
3/21/1990,97.03
3/22/1990,97.03
3/23/1990,97.03
3/26/1990,97.03
3/27/1990,97.03
3/28/1990,97.03
3/29/1990,97.03
3/30/1990,96.35
4/2/1990,96.35
4/3/1990,96.35
4/4/1990,96.35
4/5/1990,96.35
4/6/1990,96.35
4/9/1990,96.35
4/10/1990,96.35
4/11/1990,96.35
4/12/1990,96.35
4/13/1990,96.35
4/16/1990,96.35
4/17/1990,96.35
4/18/1990,96.35
4/19/1990,96.35
4/20/1990,96.35
4/23/1990,96.35
4/24/1990,96.35
4/25/1990,96.35
4/26/1990,96.35
4/27/1990,96.35
4/30/1990,95.11
5/1/1990,95.11
5/2/1990,95.11
5/3/1990,95.11
5/4/1990,95.11
5/7/1990,95.11
5/8/1990,95.11
5/9/1990,95.11
5/10/1990,95.11
5/11/1990,95.11
5/14/1990,95.11
5/15/1990,95.11
5/16/1990,95.11
5/17/1990,95.11
5/18/1990,95.11
5/21/1990,95.11
5/22/1990,95.11
5/23/1990,95.11
5/24/1990,95.11
5/25/1990,95.11
5/28/1990,95.11
5/29/1990,95.11
5/30/1990,95.11
5/31/1990,97.15
6/1/1990,97.15
6/4/1990,97.15
6/5/1990,97.15
6/6/1990,97.15
6/7/1990,97.15
6/8/1990,97.15
6/11/1990,97.15
6/12/1990,97.15
6/13/1990,97.15
6/14/1990,97.15
6/15/1990,97.15
6/18/1990,97.15
6/19/1990,97.15
6/20/1990,97.15
6/21/1990,97.15
6/22/1990,97.15
6/25/1990,97.15
6/26/1990,97.15
6/27/1990,97.15
6/28/1990,97.15
6/29/1990,97.72
7/2/1990,97.72
7/3/1990,97.72
7/4/1990,97.72
7/5/1990,97.72
7/6/1990,97.72
7/9/1990,97.72
7/10/1990,97.72
7/11/1990,97.72
7/12/1990,97.72
7/13/1990,97.72
7/16/1990,97.72
7/17/1990,97.72
7/18/1990,97.72
7/19/1990,97.72
7/20/1990,97.72
7/23/1990,97.72
7/24/1990,97.72
7/25/1990,97.72
7/26/1990,97.72
7/27/1990,97.72
7/30/1990,97.72
7/31/1990,98.09
8/1/1990,98.09
8/2/1990,98.09
8/3/1990,98.09
8/6/1990,98.09
8/7/1990,98.09
8/8/1990,98.09
8/9/1990,98.09
8/10/1990,98.09
8/13/1990,98.09
8/14/1990,98.09
8/15/1990,98.09
8/16/1990,98.09
8/17/1990,98.09
8/20/1990,98.09
8/21/1990,98.09
8/22/1990,98.09
8/23/1990,98.09
8/24/1990,98.09
8/27/1990,98.09
8/28/1990,98.09
8/29/1990,98.09
8/30/1990,98.09
8/31/1990,96
9/3/1990,96
9/4/1990,96
9/5/1990,96
9/6/1990,96
9/7/1990,96
9/10/1990,96
9/11/1990,96
9/12/1990,96
9/13/1990,96
9/14/1990,96
9/17/1990,96
9/18/1990,96
9/19/1990,96
9/20/1990,96
9/21/1990,96
9/24/1990,96
9/25/1990,96
9/26/1990,96
9/27/1990,96
9/28/1990,95.71
10/1/1990,95.71
10/2/1990,95.71
10/3/1990,95.71
10/4/1990,95.71
10/5/1990,95.71
10/8/1990,95.71
10/9/1990,95.71
10/10/1990,95.71
10/11/1990,95.71
10/12/1990,95.71
10/15/1990,95.71
10/16/1990,95.71
10/17/1990,95.71
10/18/1990,95.71
10/19/1990,95.71
10/22/1990,95.71
10/23/1990,95.71
10/24/1990,95.71
10/25/1990,95.71
10/26/1990,95.71
10/29/1990,95.71
10/30/1990,95.71
10/31/1990,96.75
11/1/1990,96.75
11/2/1990,96.75
11/5/1990,96.75
11/6/1990,96.75
11/7/1990,96.75
11/8/1990,96.75
11/9/1990,96.75
11/12/1990,96.75
11/13/1990,96.75
11/14/1990,96.75
11/15/1990,96.75
11/16/1990,96.75
11/19/1990,96.75
11/20/1990,96.75
11/21/1990,96.75
11/22/1990,96.75
11/23/1990,96.75
11/26/1990,96.75
11/27/1990,96.75
11/28/1990,96.75
11/29/1990,96.75
11/30/1990,98.04
12/3/1990,98.04
12/4/1990,98.04
12/5/1990,98.04
12/6/1990,98.04
12/7/1990,98.04
12/10/1990,98.04
12/11/1990,98.04
12/12/1990,98.04
12/13/1990,98.04
12/14/1990,98.04
12/17/1990,98.04
12/18/1990,98.04
12/19/1990,98.04
12/20/1990,98.04
12/21/1990,98.04
12/24/1990,98.04
12/25/1990,98.04
12/26/1990,98.04
12/27/1990,98.04
12/28/1990,98.04
12/31/1990,98.78
1/1/1991,98.78
1/2/1991,98.78
1/3/1991,98.78
1/4/1991,98.78
1/7/1991,98.78
1/8/1991,98.78
1/9/1991,98.78
1/10/1991,98.78
1/11/1991,98.78
1/14/1991,98.78
1/15/1991,98.78
1/16/1991,98.78
1/17/1991,98.78
1/18/1991,98.78
1/21/1991,98.78
1/22/1991,98.78
1/23/1991,98.78
1/24/1991,98.78
1/25/1991,98.78
1/28/1991,98.78
1/29/1991,98.78
1/30/1991,98.78
1/31/1991,99.48
2/1/1991,99.48
2/4/1991,99.48
2/5/1991,99.48
2/6/1991,99.48
2/7/1991,99.48
2/8/1991,99.48
2/11/1991,99.48
2/12/1991,99.48
2/13/1991,99.48
2/14/1991,99.48
2/15/1991,99.48
2/18/1991,99.48
2/19/1991,99.48
2/20/1991,99.48
2/21/1991,99.48
2/22/1991,99.48
2/25/1991,99.48
2/26/1991,99.48
2/27/1991,99.48
2/28/1991,100.06
3/1/1991,100.06
3/4/1991,100.06
3/5/1991,100.06
3/6/1991,100.06
3/7/1991,100.06
3/8/1991,100.06
3/11/1991,100.06
3/12/1991,100.06
3/13/1991,100.06
3/14/1991,100.06
3/15/1991,100.06
3/18/1991,100.06
3/19/1991,100.06
3/20/1991,100.06
3/21/1991,100.06
3/22/1991,100.06
3/25/1991,100.06
3/26/1991,100.06
3/27/1991,100.06
3/28/1991,99.92
3/29/1991,99.92
4/1/1991,99.92
4/2/1991,99.92
4/3/1991,99.92
4/4/1991,99.92
4/5/1991,99.92
4/8/1991,99.92
4/9/1991,99.92
4/10/1991,99.92
4/11/1991,99.92
4/12/1991,99.92
4/15/1991,99.92
4/16/1991,99.92
4/17/1991,99.92
4/18/1991,99.92
4/19/1991,99.92
4/22/1991,99.92
4/23/1991,99.92
4/24/1991,99.92
4/25/1991,99.92
4/26/1991,99.92
4/29/1991,99.92
4/30/1991,100.22
5/1/1991,100.22
5/2/1991,100.22
5/3/1991,100.22
5/6/1991,100.22
5/7/1991,100.22
5/8/1991,100.22
5/9/1991,100.22
5/10/1991,100.22
5/13/1991,100.22
5/14/1991,100.22
5/15/1991,100.22
5/16/1991,100.22
5/17/1991,100.22
5/20/1991,100.22
5/21/1991,100.22
5/22/1991,100.22
5/23/1991,100.22
5/24/1991,100.22
5/27/1991,100.22
5/28/1991,100.22
5/29/1991,100.22
5/30/1991,100.22
5/31/1991,100.25
6/3/1991,100.25
6/4/1991,100.25
6/5/1991,100.25
6/6/1991,100.25
6/7/1991,100.25
6/10/1991,100.25
6/11/1991,100.25
6/12/1991,100.25
6/13/1991,100.25
6/14/1991,100.25
6/17/1991,100.25
6/18/1991,100.25
6/19/1991,100.25
6/20/1991,100.25
6/21/1991,100.25
6/24/1991,100.25
6/25/1991,100.25
6/26/1991,100.25
6/27/1991,100.25
6/28/1991,99.38
7/1/1991,99.38
7/2/1991,99.38
7/3/1991,99.38
7/4/1991,99.38
7/5/1991,99.38
7/8/1991,99.38
7/9/1991,99.38
7/10/1991,99.38
7/11/1991,99.38
7/12/1991,99.38
7/15/1991,99.38
7/16/1991,99.38
7/17/1991,99.38
7/18/1991,99.38
7/19/1991,99.38
7/22/1991,99.38
7/23/1991,99.38
7/24/1991,99.38
7/25/1991,99.38
7/26/1991,99.38
7/29/1991,99.38
7/30/1991,99.38
7/31/1991,99.91
8/1/1991,99.91
8/2/1991,99.91
8/5/1991,99.91
8/6/1991,99.91
8/7/1991,99.91
8/8/1991,99.91
8/9/1991,99.91
8/12/1991,99.91
8/13/1991,99.91
8/14/1991,99.91
8/15/1991,99.91
8/16/1991,99.91
8/19/1991,99.91
8/20/1991,99.91
8/21/1991,99.91
8/22/1991,99.91
8/23/1991,99.91
8/26/1991,99.91
8/27/1991,99.91
8/28/1991,99.91
8/29/1991,99.91
8/30/1991,101.2
9/2/1991,101.2
9/3/1991,101.2
9/4/1991,101.2
9/5/1991,101.2
9/6/1991,101.2
9/9/1991,101.2
9/10/1991,101.2
9/11/1991,101.2
9/12/1991,101.2
9/13/1991,101.2
9/16/1991,101.2
9/17/1991,101.2
9/18/1991,101.2
9/19/1991,101.2
9/20/1991,101.2
9/23/1991,101.2
9/24/1991,101.2
9/25/1991,101.2
9/26/1991,101.2
9/27/1991,101.2
9/30/1991,102.4
10/1/1991,102.4
10/2/1991,102.4
10/3/1991,102.4
10/4/1991,102.4
10/7/1991,102.4
10/8/1991,102.4
10/9/1991,102.4
10/10/1991,102.4
10/11/1991,102.4
10/14/1991,102.4
10/15/1991,102.4
10/16/1991,102.4
10/17/1991,102.4
10/18/1991,102.4
10/21/1991,102.4
10/22/1991,102.4
10/23/1991,102.4
10/24/1991,102.4
10/25/1991,102.4
10/28/1991,102.4
10/29/1991,102.4
10/30/1991,102.4
10/31/1991,102.83
11/1/1991,102.83
11/4/1991,102.83
11/5/1991,102.83
11/6/1991,102.83
11/7/1991,102.83
11/8/1991,102.83
11/11/1991,102.83
11/12/1991,102.83
11/13/1991,102.83
11/14/1991,102.83
11/15/1991,102.83
11/18/1991,102.83
11/19/1991,102.83
11/20/1991,102.83
11/21/1991,102.83
11/22/1991,102.83
11/25/1991,102.83
11/26/1991,102.83
11/27/1991,102.83
11/28/1991,102.83
11/29/1991,102.85
12/2/1991,102.85
12/3/1991,102.85
12/4/1991,102.85
12/5/1991,102.85
12/6/1991,102.85
12/9/1991,102.85
12/10/1991,102.85
12/11/1991,102.85
12/12/1991,102.85
12/13/1991,102.85
12/16/1991,102.85
12/17/1991,102.85
12/18/1991,102.85
12/19/1991,102.85
12/20/1991,102.85
12/23/1991,102.85
12/24/1991,102.85
12/25/1991,102.85
12/26/1991,102.85
12/27/1991,102.85
12/30/1991,102.85
12/31/1991,104.72
1/1/1992,104.72
1/2/1992,104.72
1/3/1992,104.72
1/6/1992,104.72
1/7/1992,104.72
1/8/1992,104.72
1/9/1992,104.72
1/10/1992,104.72
1/13/1992,104.72
1/14/1992,104.72
1/15/1992,104.72
1/16/1992,104.72
1/17/1992,104.72
1/20/1992,104.72
1/21/1992,104.72
1/22/1992,104.72
1/23/1992,104.72
1/24/1992,104.72
1/27/1992,104.72
1/28/1992,104.72
1/29/1992,104.72
1/30/1992,104.72
1/31/1992,103.64
2/3/1992,103.64
2/4/1992,103.64
2/5/1992,103.64
2/6/1992,103.64
2/7/1992,103.64
2/10/1992,103.64
2/11/1992,103.64
2/12/1992,103.64
2/13/1992,103.64
2/14/1992,103.64
2/17/1992,103.64
2/18/1992,103.64
2/19/1992,103.64
2/20/1992,103.64
2/21/1992,103.64
2/24/1992,103.64
2/25/1992,103.64
2/26/1992,103.64
2/27/1992,103.64
2/28/1992,103.63
3/2/1992,103.63
3/3/1992,103.63
3/4/1992,103.63
3/5/1992,103.63
3/6/1992,103.63
3/9/1992,103.63
3/10/1992,103.63
3/11/1992,103.63
3/12/1992,103.63
3/13/1992,103.63
3/16/1992,103.63
3/17/1992,103.63
3/18/1992,103.63
3/19/1992,103.63
3/20/1992,103.63
3/23/1992,103.63
3/24/1992,103.63
3/25/1992,103.63
3/26/1992,103.63
3/27/1992,103.63
3/30/1992,103.63
3/31/1992,102.42
4/1/1992,102.42
4/2/1992,102.42
4/3/1992,102.42
4/6/1992,102.42
4/7/1992,102.42
4/8/1992,102.42
4/9/1992,102.42
4/10/1992,102.42
4/13/1992,102.42
4/14/1992,102.42
4/15/1992,102.42
4/16/1992,102.42
4/17/1992,102.42
4/20/1992,102.42
4/21/1992,102.42
4/22/1992,102.42
4/23/1992,102.42
4/24/1992,102.42
4/27/1992,102.42
4/28/1992,102.42
4/29/1992,102.42
4/30/1992,102.42
5/1/1992,102.42
5/4/1992,102.42
5/5/1992,102.42
5/6/1992,102.42
5/7/1992,102.42
5/8/1992,102.42
5/11/1992,102.42
5/12/1992,102.42
5/13/1992,102.42
5/14/1992,102.42
5/15/1992,102.42
5/18/1992,102.42
5/19/1992,102.42
5/20/1992,102.42
5/21/1992,102.42
5/22/1992,102.42
5/25/1992,102.42
5/26/1992,102.42
5/27/1992,102.42
5/28/1992,102.42
5/29/1992,103.38
6/1/1992,103.38
6/2/1992,103.38
6/3/1992,103.38
6/4/1992,103.38
6/5/1992,103.38
6/8/1992,103.38
6/9/1992,103.38
6/10/1992,103.38
6/11/1992,103.38
6/12/1992,103.38
6/15/1992,103.38
6/16/1992,103.38
6/17/1992,103.38
6/18/1992,103.38
6/19/1992,103.38
6/22/1992,103.38
6/23/1992,103.38
6/24/1992,103.38
6/25/1992,103.38
6/26/1992,103.38
6/29/1992,103.38
6/30/1992,103.68
7/1/1992,103.68
7/2/1992,103.68
7/3/1992,103.68
7/6/1992,103.68
7/7/1992,103.68
7/8/1992,103.68
7/9/1992,103.68
7/10/1992,103.68
7/13/1992,103.68
7/14/1992,103.68
7/15/1992,103.68
7/16/1992,103.68
7/17/1992,103.68
7/20/1992,103.68
7/21/1992,103.68
7/22/1992,103.68
7/23/1992,103.68
7/24/1992,103.68
7/27/1992,103.68
7/28/1992,103.68
7/29/1992,103.68
7/30/1992,103.68
7/31/1992,104.48
8/3/1992,104.48
8/4/1992,104.48
8/5/1992,104.48
8/6/1992,104.48
8/7/1992,104.48
8/10/1992,104.48
8/11/1992,104.48
8/12/1992,104.48
8/13/1992,104.48
8/14/1992,104.48
8/17/1992,104.48
8/18/1992,104.48
8/19/1992,104.48
8/20/1992,104.48
8/21/1992,104.48
8/24/1992,104.48
8/25/1992,104.48
8/26/1992,104.48
8/27/1992,104.48
8/28/1992,104.48
8/31/1992,104.57
9/1/1992,104.57
9/2/1992,104.57
9/3/1992,104.57
9/4/1992,104.57
9/7/1992,104.57
9/8/1992,104.57
9/9/1992,104.57
9/10/1992,104.57
9/11/1992,104.57
9/14/1992,104.57
9/15/1992,104.57
9/16/1992,104.57
9/17/1992,104.57
9/18/1992,104.57
9/21/1992,104.57
9/22/1992,104.57
9/23/1992,104.57
9/24/1992,104.57
9/25/1992,104.57
9/28/1992,104.57
9/29/1992,104.57
9/30/1992,105.29
10/1/1992,105.29
10/2/1992,105.29
10/5/1992,105.29
10/6/1992,105.29
10/7/1992,105.29
10/8/1992,105.29
10/9/1992,105.29
10/12/1992,105.29
10/13/1992,105.29
10/14/1992,105.29
10/15/1992,105.29
10/16/1992,105.29
10/19/1992,105.29
10/20/1992,105.29
10/21/1992,105.29
10/22/1992,105.29
10/23/1992,105.29
10/26/1992,105.29
10/27/1992,105.29
10/28/1992,105.29
10/29/1992,105.29
10/30/1992,104.67
11/2/1992,104.67
11/3/1992,104.67
11/4/1992,104.67
11/5/1992,104.67
11/6/1992,104.67
11/9/1992,104.67
11/10/1992,104.67
11/11/1992,104.67
11/12/1992,104.67
11/13/1992,104.67
11/16/1992,104.67
11/17/1992,104.67
11/18/1992,104.67
11/19/1992,104.67
11/20/1992,104.67
11/23/1992,104.67
11/24/1992,104.67
11/25/1992,104.67
11/26/1992,104.67
11/27/1992,104.67
11/30/1992,104.04
12/1/1992,104.04
12/2/1992,104.04
12/3/1992,104.04
12/4/1992,104.04
12/7/1992,104.04
12/8/1992,104.04
12/9/1992,104.04
12/10/1992,104.04
12/11/1992,104.04
12/14/1992,104.04
12/15/1992,104.04
12/16/1992,104.04
12/17/1992,104.04
12/18/1992,104.04
12/21/1992,104.04
12/22/1992,104.04
12/23/1992,104.04
12/24/1992,104.04
12/25/1992,104.04
12/28/1992,104.04
12/29/1992,104.04
12/30/1992,104.04
12/31/1992,104.93
1/1/1993,104.93
1/4/1993,104.93
1/5/1993,104.93
1/6/1993,104.93
1/7/1993,104.93
1/8/1993,104.93
1/11/1993,104.93
1/12/1993,104.93
1/13/1993,104.93
1/14/1993,104.93
1/15/1993,104.93
1/18/1993,104.93
1/19/1993,104.93
1/20/1993,104.93
1/21/1993,104.93
1/22/1993,104.93
1/25/1993,104.93
1/26/1993,104.93
1/27/1993,104.93
1/28/1993,104.93
1/29/1993,106.14
2/1/1993,106.14
2/2/1993,106.14
2/3/1993,106.14
2/4/1993,106.14
2/5/1993,106.14
2/8/1993,106.14
2/9/1993,106.14
2/10/1993,106.14
2/11/1993,106.14
2/12/1993,106.14
2/15/1993,106.14
2/16/1993,106.14
2/17/1993,106.14
2/18/1993,106.14
2/19/1993,106.14
2/22/1993,106.14
2/23/1993,106.14
2/24/1993,106.14
2/25/1993,106.14
2/26/1993,107.48
3/1/1993,107.48
3/2/1993,107.48
3/3/1993,107.48
3/4/1993,107.48
3/5/1993,107.48
3/8/1993,107.48
3/9/1993,107.48
3/10/1993,107.48
3/11/1993,107.48
3/12/1993,107.48
3/15/1993,107.48
3/16/1993,107.48
3/17/1993,107.48
3/18/1993,107.48
3/19/1993,107.48
3/22/1993,107.48
3/23/1993,107.48
3/24/1993,107.48
3/25/1993,107.48
3/26/1993,107.48
3/29/1993,107.48
3/30/1993,107.48
3/31/1993,107.13
4/1/1993,107.13
4/2/1993,107.13
4/5/1993,107.13
4/6/1993,107.13
4/7/1993,107.13
4/8/1993,107.13
4/9/1993,107.13
4/12/1993,107.13
4/13/1993,107.13
4/14/1993,107.13
4/15/1993,107.13
4/16/1993,107.13
4/19/1993,107.13
4/20/1993,107.13
4/21/1993,107.13
4/22/1993,107.13
4/23/1993,107.13
4/26/1993,107.13
4/27/1993,107.13
4/28/1993,107.13
4/29/1993,107.13
4/30/1993,106.95
5/3/1993,106.95
5/4/1993,106.95
5/5/1993,106.95
5/6/1993,106.95
5/7/1993,106.95
5/10/1993,106.95
5/11/1993,106.95
5/12/1993,106.95
5/13/1993,106.95
5/14/1993,106.95
5/17/1993,106.95
5/18/1993,106.95
5/19/1993,106.95
5/20/1993,106.95
5/21/1993,106.95
5/24/1993,106.95
5/25/1993,106.95
5/26/1993,106.95
5/27/1993,106.95
5/28/1993,106.61
5/31/1993,106.61
6/1/1993,106.61
6/2/1993,106.61
6/3/1993,106.61
6/4/1993,106.61
6/7/1993,106.61
6/8/1993,106.61
6/9/1993,106.61
6/10/1993,106.61
6/11/1993,106.61
6/14/1993,106.61
6/15/1993,106.61
6/16/1993,106.61
6/17/1993,106.61
6/18/1993,106.61
6/21/1993,106.61
6/22/1993,106.61
6/23/1993,106.61
6/24/1993,106.61
6/25/1993,106.61
6/28/1993,106.61
6/29/1993,106.61
6/30/1993,108.09
7/1/1993,108.09
7/2/1993,108.09
7/5/1993,108.09
7/6/1993,108.09
7/7/1993,108.09
7/8/1993,108.09
7/9/1993,108.09
7/12/1993,108.09
7/13/1993,108.09
7/14/1993,108.09
7/15/1993,108.09
7/16/1993,108.09
7/19/1993,108.09
7/20/1993,108.09
7/21/1993,108.09
7/22/1993,108.09
7/23/1993,108.09
7/26/1993,108.09
7/27/1993,108.09
7/28/1993,108.09
7/29/1993,108.09
7/30/1993,108.26
8/2/1993,108.26
8/3/1993,108.26
8/4/1993,108.26
8/5/1993,108.26
8/6/1993,108.26
8/9/1993,108.26
8/10/1993,108.26
8/11/1993,108.26
8/12/1993,108.26
8/13/1993,108.26
8/16/1993,108.26
8/17/1993,108.26
8/18/1993,108.26
8/19/1993,108.26
8/20/1993,108.26
8/23/1993,108.26
8/24/1993,108.26
8/25/1993,108.26
8/26/1993,108.26
8/27/1993,108.26
8/30/1993,108.26
8/31/1993,109.69
9/1/1993,109.69
9/2/1993,109.69
9/3/1993,109.69
9/6/1993,109.69
9/7/1993,109.69
9/8/1993,109.69
9/9/1993,109.69
9/10/1993,109.69
9/13/1993,109.69
9/14/1993,109.69
9/15/1993,109.69
9/16/1993,109.69
9/17/1993,109.69
9/20/1993,109.69
9/21/1993,109.69
9/22/1993,109.69
9/23/1993,109.69
9/24/1993,109.69
9/27/1993,109.69
9/28/1993,109.69
9/29/1993,109.69
9/30/1993,109.45
10/1/1993,109.45
10/4/1993,109.45
10/5/1993,109.45
10/6/1993,109.45
10/7/1993,109.45
10/8/1993,109.45
10/11/1993,109.45
10/12/1993,109.45
10/13/1993,109.45
10/14/1993,109.45
10/15/1993,109.45
10/18/1993,109.45
10/19/1993,109.45
10/20/1993,109.45
10/21/1993,109.45
10/22/1993,109.45
10/25/1993,109.45
10/26/1993,109.45
10/27/1993,109.45
10/28/1993,109.45
10/29/1993,109.68
11/1/1993,109.68
11/2/1993,109.68
11/3/1993,109.68
11/4/1993,109.68
11/5/1993,109.68
11/8/1993,109.68
11/9/1993,109.68
11/10/1993,109.68
11/11/1993,109.68
11/12/1993,109.68
11/15/1993,109.68
11/16/1993,109.68
11/17/1993,109.68
11/18/1993,109.68
11/19/1993,109.68
11/22/1993,109.68
11/23/1993,109.68
11/24/1993,109.68
11/25/1993,109.68
11/26/1993,109.68
11/29/1993,109.68
11/30/1993,108.69
12/1/1993,108.69
12/2/1993,108.69
12/3/1993,108.69
12/6/1993,108.69
12/7/1993,108.69
12/8/1993,108.69
12/9/1993,108.69
12/10/1993,108.69
12/13/1993,108.69
12/14/1993,108.69
12/15/1993,108.69
12/16/1993,108.69
12/17/1993,108.69
12/20/1993,108.69
12/21/1993,108.69
12/22/1993,108.69
12/23/1993,108.69
12/24/1993,108.69
12/27/1993,108.69
12/28/1993,108.69
12/29/1993,108.69
12/30/1993,108.69
12/31/1993,109.53
1/3/1994,109.53
1/4/1994,109.53
1/5/1994,109.53
1/6/1994,109.53
1/7/1994,109.53
1/10/1994,109.53
1/11/1994,109.53
1/12/1994,109.53
1/13/1994,109.53
1/14/1994,109.53
1/17/1994,109.53
1/18/1994,109.53
1/19/1994,109.53
1/20/1994,109.53
1/21/1994,109.53
1/24/1994,109.53
1/25/1994,109.53
1/26/1994,109.53
1/27/1994,109.53
1/28/1994,109.53
1/31/1994,109.62
2/1/1994,109.62
2/2/1994,109.62
2/3/1994,109.62
2/4/1994,109.62
2/7/1994,109.62
2/8/1994,109.62
2/9/1994,109.62
2/10/1994,109.62
2/11/1994,109.62
2/14/1994,109.62
2/15/1994,109.62
2/16/1994,109.62
2/17/1994,109.62
2/18/1994,109.62
2/21/1994,109.62
2/22/1994,109.62
2/23/1994,109.62
2/24/1994,109.62
2/25/1994,109.62
2/28/1994,106.79
3/1/1994,106.79
3/2/1994,106.79
3/3/1994,106.79
3/4/1994,106.79
3/7/1994,106.79
3/8/1994,106.79
3/9/1994,106.79
3/10/1994,106.79
3/11/1994,106.79
3/14/1994,106.79
3/15/1994,106.79
3/16/1994,106.79
3/17/1994,106.79
3/18/1994,106.79
3/21/1994,106.79
3/22/1994,106.79
3/23/1994,106.79
3/24/1994,106.79
3/25/1994,106.79
3/28/1994,106.79
3/29/1994,106.79
3/30/1994,106.79
3/31/1994,104.13
4/1/1994,104.13
4/4/1994,104.13
4/5/1994,104.13
4/6/1994,104.13
4/7/1994,104.13
4/8/1994,104.13
4/11/1994,104.13
4/12/1994,104.13
4/13/1994,104.13
4/14/1994,104.13
4/15/1994,104.13
4/18/1994,104.13
4/19/1994,104.13
4/20/1994,104.13
4/21/1994,104.13
4/22/1994,104.13
4/25/1994,104.13
4/26/1994,104.13
4/27/1994,104.13
4/28/1994,104.13
4/29/1994,102.78
5/2/1994,102.78
5/3/1994,102.78
5/4/1994,102.78
5/5/1994,102.78
5/6/1994,102.78
5/9/1994,102.78
5/10/1994,102.78
5/11/1994,102.78
5/12/1994,102.78
5/13/1994,102.78
5/16/1994,102.78
5/17/1994,102.78
5/18/1994,102.78
5/19/1994,102.78
5/20/1994,102.78
5/23/1994,102.78
5/24/1994,102.78
5/25/1994,102.78
5/26/1994,102.78
5/27/1994,102.78
5/30/1994,102.78
5/31/1994,101.53
6/1/1994,101.53
6/2/1994,101.53
6/3/1994,101.53
6/6/1994,101.53
6/7/1994,101.53
6/8/1994,101.53
6/9/1994,101.53
6/10/1994,101.53
6/13/1994,101.53
6/14/1994,101.53
6/15/1994,101.53
6/16/1994,101.53
6/17/1994,101.53
6/20/1994,101.53
6/21/1994,101.53
6/22/1994,101.53
6/23/1994,101.53
6/24/1994,101.53
6/27/1994,101.53
6/28/1994,101.53
6/29/1994,101.53
6/30/1994,100.35
7/1/1994,100.35
7/4/1994,100.35
7/5/1994,100.35
7/6/1994,100.35
7/7/1994,100.35
7/8/1994,100.35
7/11/1994,100.35
7/12/1994,100.35
7/13/1994,100.35
7/14/1994,100.35
7/15/1994,100.35
7/18/1994,100.35
7/19/1994,100.35
7/20/1994,100.35
7/21/1994,100.35
7/22/1994,100.35
7/25/1994,100.35
7/26/1994,100.35
7/27/1994,100.35
7/28/1994,100.35
7/29/1994,101.23
8/1/1994,101.23
8/2/1994,101.23
8/3/1994,101.23
8/4/1994,101.23
8/5/1994,101.23
8/8/1994,101.23
8/9/1994,101.23
8/10/1994,101.23
8/11/1994,101.23
8/12/1994,101.23
8/15/1994,101.23
8/16/1994,101.23
8/17/1994,101.23
8/18/1994,101.23
8/19/1994,101.23
8/22/1994,101.23
8/23/1994,101.23
8/24/1994,101.23
8/25/1994,101.23
8/26/1994,101.23
8/29/1994,101.23
8/30/1994,101.23
8/31/1994,100.25
9/1/1994,100.25
9/2/1994,100.25
9/5/1994,100.25
9/6/1994,100.25
9/7/1994,100.25
9/8/1994,100.25
9/9/1994,100.25
9/12/1994,100.25
9/13/1994,100.25
9/14/1994,100.25
9/15/1994,100.25
9/16/1994,100.25
9/19/1994,100.25
9/20/1994,100.25
9/21/1994,100.25
9/22/1994,100.25
9/23/1994,100.25
9/26/1994,100.25
9/27/1994,100.25
9/28/1994,100.25
9/29/1994,100.25
9/30/1994,98.72
10/3/1994,98.72
10/4/1994,98.72
10/5/1994,98.72
10/6/1994,98.72
10/7/1994,98.72
10/10/1994,98.72
10/11/1994,98.72
10/12/1994,98.72
10/13/1994,98.72
10/14/1994,98.72
10/17/1994,98.72
10/18/1994,98.72
10/19/1994,98.72
10/20/1994,98.72
10/21/1994,98.72
10/24/1994,98.72
10/25/1994,98.72
10/26/1994,98.72
10/27/1994,98.72
10/28/1994,98.72
10/31/1994,98.17
11/1/1994,98.17
11/2/1994,98.17
11/3/1994,98.17
11/4/1994,98.17
11/7/1994,98.17
11/8/1994,98.17
11/9/1994,98.17
11/10/1994,98.17
11/11/1994,98.17
11/14/1994,98.17
11/15/1994,98.17
11/16/1994,98.17
11/17/1994,98.17
11/18/1994,98.17
11/21/1994,98.17
11/22/1994,98.17
11/23/1994,98.17
11/24/1994,98.17
11/25/1994,98.17
11/28/1994,98.17
11/29/1994,98.17
11/30/1994,97.95
12/1/1994,97.95
12/2/1994,97.95
12/5/1994,97.95
12/6/1994,97.95
12/7/1994,97.95
12/8/1994,97.95
12/9/1994,97.95
12/12/1994,97.95
12/13/1994,97.95
12/14/1994,97.95
12/15/1994,97.95
12/16/1994,97.95
12/19/1994,97.95
12/20/1994,97.95
12/21/1994,97.95
12/22/1994,97.95
12/23/1994,97.95
12/26/1994,97.95
12/27/1994,97.95
12/28/1994,97.95
12/29/1994,97.95
12/30/1994,97.63
1/2/1995,97.63
1/3/1995,97.63
1/4/1995,97.63
1/5/1995,97.63
1/6/1995,97.63
1/9/1995,97.63
1/10/1995,97.63
1/11/1995,97.63
1/12/1995,97.63
1/13/1995,97.63
1/16/1995,97.63
1/17/1995,97.63
1/18/1995,97.63
1/19/1995,97.63
1/20/1995,97.63
1/23/1995,97.63
1/24/1995,97.63
1/25/1995,97.63
1/26/1995,97.63
1/27/1995,97.63
1/30/1995,97.63
1/31/1995,98.55
2/1/1995,98.55
2/2/1995,98.55
2/3/1995,98.55
2/6/1995,98.55
2/7/1995,98.55
2/8/1995,98.55
2/9/1995,98.55
2/10/1995,98.55
2/13/1995,98.55
2/14/1995,98.55
2/15/1995,98.55
2/16/1995,98.55
2/17/1995,98.55
2/20/1995,98.55
2/21/1995,98.55
2/22/1995,98.55
2/23/1995,98.55
2/24/1995,98.55
2/27/1995,98.55
2/28/1995,99.85
3/1/1995,99.85
3/2/1995,99.85
3/3/1995,99.85
3/6/1995,99.85
3/7/1995,99.85
3/8/1995,99.85
3/9/1995,99.85
3/10/1995,99.85
3/13/1995,99.85
3/14/1995,99.85
3/15/1995,99.85
3/16/1995,99.85
3/17/1995,99.85
3/20/1995,99.85
3/21/1995,99.85
3/22/1995,99.85
3/23/1995,99.85
3/24/1995,99.85
3/27/1995,99.85
3/28/1995,99.85
3/29/1995,99.85
3/30/1995,99.85
3/31/1995,100.27
4/3/1995,100.27
4/4/1995,100.27
4/5/1995,100.27
4/6/1995,100.27
4/7/1995,100.27
4/10/1995,100.27
4/11/1995,100.27
4/12/1995,100.27
4/13/1995,100.27
4/14/1995,100.27
4/17/1995,100.27
4/18/1995,100.27
4/19/1995,100.27
4/20/1995,100.27
4/21/1995,100.27
4/24/1995,100.27
4/25/1995,100.27
4/26/1995,100.27
4/27/1995,100.27
4/28/1995,101.14
5/1/1995,101.14
5/2/1995,101.14
5/3/1995,101.14
5/4/1995,101.14
5/5/1995,101.14
5/8/1995,101.14
5/9/1995,101.14
5/10/1995,101.14
5/11/1995,101.14
5/12/1995,101.14
5/15/1995,101.14
5/16/1995,101.14
5/17/1995,101.14
5/18/1995,101.14
5/19/1995,101.14
5/22/1995,101.14
5/23/1995,101.14
5/24/1995,101.14
5/25/1995,101.14
5/26/1995,101.14
5/29/1995,101.14
5/30/1995,101.14
5/31/1995,104.05
6/1/1995,104.05
6/2/1995,104.05
6/5/1995,104.05
6/6/1995,104.05
6/7/1995,104.05
6/8/1995,104.05
6/9/1995,104.05
6/12/1995,104.05
6/13/1995,104.05
6/14/1995,104.05
6/15/1995,104.05
6/16/1995,104.05
6/19/1995,104.05
6/20/1995,104.05
6/21/1995,104.05
6/22/1995,104.05
6/23/1995,104.05
6/26/1995,104.05
6/27/1995,104.05
6/28/1995,104.05
6/29/1995,104.05
6/30/1995,103.72
7/3/1995,103.72
7/4/1995,103.72
7/5/1995,103.72
7/6/1995,103.72
7/7/1995,103.72
7/10/1995,103.72
7/11/1995,103.72
7/12/1995,103.72
7/13/1995,103.72
7/14/1995,103.72
7/17/1995,103.72
7/18/1995,103.72
7/19/1995,103.72
7/20/1995,103.72
7/21/1995,103.72
7/24/1995,103.72
7/25/1995,103.72
7/26/1995,103.72
7/27/1995,103.72
7/28/1995,103.72
7/31/1995,103.42
8/1/1995,103.42
8/2/1995,103.42
8/3/1995,103.42
8/4/1995,103.42
8/7/1995,103.42
8/8/1995,103.42
8/9/1995,103.42
8/10/1995,103.42
8/11/1995,103.42
8/14/1995,103.42
8/15/1995,103.42
8/16/1995,103.42
8/17/1995,103.42
8/18/1995,103.42
8/21/1995,103.42
8/22/1995,103.42
8/23/1995,103.42
8/24/1995,103.42
8/25/1995,103.42
8/28/1995,103.42
8/29/1995,103.42
8/30/1995,103.42
8/31/1995,103.84
9/1/1995,103.84
9/4/1995,103.84
9/5/1995,103.84
9/6/1995,103.84
9/7/1995,103.84
9/8/1995,103.84
9/11/1995,103.84
9/12/1995,103.84
9/13/1995,103.84
9/14/1995,103.84
9/15/1995,103.84
9/18/1995,103.84
9/19/1995,103.84
9/20/1995,103.84
9/21/1995,103.84
9/22/1995,103.84
9/25/1995,103.84
9/26/1995,103.84
9/27/1995,103.84
9/28/1995,103.84
9/29/1995,104.37
10/2/1995,104.37
10/3/1995,104.37
10/4/1995,104.37
10/5/1995,104.37
10/6/1995,104.37
10/9/1995,104.37
10/10/1995,104.37
10/11/1995,104.37
10/12/1995,104.37
10/13/1995,104.37
10/16/1995,104.37
10/17/1995,104.37
10/18/1995,104.37
10/19/1995,104.37
10/20/1995,104.37
10/23/1995,104.37
10/24/1995,104.37
10/25/1995,104.37
10/26/1995,104.37
10/27/1995,104.37
10/30/1995,104.37
10/31/1995,104.99
11/1/1995,104.99
11/2/1995,104.99
11/3/1995,104.99
11/6/1995,104.99
11/7/1995,104.99
11/8/1995,104.99
11/9/1995,104.99
11/10/1995,104.99
11/13/1995,104.99
11/14/1995,104.99
11/15/1995,104.99
11/16/1995,104.99
11/17/1995,104.99
11/20/1995,104.99
11/21/1995,104.99
11/22/1995,104.99
11/23/1995,104.99
11/24/1995,104.99
11/27/1995,104.99
11/28/1995,104.99
11/29/1995,104.99
11/30/1995,106.25
12/1/1995,106.25
12/4/1995,106.25
12/5/1995,106.25
12/6/1995,106.25
12/7/1995,106.25
12/8/1995,106.25
12/11/1995,106.25
12/12/1995,106.25
12/13/1995,106.25
12/14/1995,106.25
12/15/1995,106.25
12/18/1995,106.25
12/19/1995,106.25
12/20/1995,106.25
12/21/1995,106.25
12/22/1995,106.25
12/25/1995,106.25
12/26/1995,106.25
12/27/1995,106.25
12/28/1995,106.25
12/29/1995,106.98
1/1/1996,106.98
1/2/1996,106.98
1/3/1996,106.98
1/4/1996,106.98
1/5/1996,106.98
1/8/1996,106.98
1/9/1996,106.98
1/10/1996,106.98
1/11/1996,106.98
1/12/1996,106.98
1/15/1996,106.98
1/16/1996,106.98
1/17/1996,106.98
1/18/1996,106.98
1/19/1996,106.98
1/22/1996,106.98
1/23/1996,106.98
1/24/1996,106.98
1/25/1996,106.98
1/26/1996,106.98
1/29/1996,106.98
1/30/1996,106.98
1/31/1996,107.24
2/1/1996,107.24
2/2/1996,107.24
2/5/1996,107.24
2/6/1996,107.24
2/7/1996,107.24
2/8/1996,107.24
2/9/1996,107.24
2/12/1996,107.24
2/13/1996,107.24
2/14/1996,107.24
2/15/1996,107.24
2/16/1996,107.24
2/19/1996,107.24
2/20/1996,107.24
2/21/1996,107.24
2/22/1996,107.24
2/23/1996,107.24
2/26/1996,107.24
2/27/1996,107.24
2/28/1996,107.24
2/29/1996,104.87
3/1/1996,104.87
3/4/1996,104.87
3/5/1996,104.87
3/6/1996,104.87
3/7/1996,104.87
3/8/1996,104.87
3/11/1996,104.87
3/12/1996,104.87
3/13/1996,104.87
3/14/1996,104.87
3/15/1996,104.87
3/18/1996,104.87
3/19/1996,104.87
3/20/1996,104.87
3/21/1996,104.87
3/22/1996,104.87
3/25/1996,104.87
3/26/1996,104.87
3/27/1996,104.87
3/28/1996,104.87
3/29/1996,104.06
4/1/1996,104.06
4/2/1996,104.06
4/3/1996,104.06
4/4/1996,104.06
4/5/1996,104.06
4/8/1996,104.06
4/9/1996,104.06
4/10/1996,104.06
4/11/1996,104.06
4/12/1996,104.06
4/15/1996,104.06
4/16/1996,104.06
4/17/1996,104.06
4/18/1996,104.06
4/19/1996,104.06
4/22/1996,104.06
4/23/1996,104.06
4/24/1996,104.06
4/25/1996,104.06
4/26/1996,104.06
4/29/1996,104.06
4/30/1996,103.56
5/1/1996,103.56
5/2/1996,103.56
5/3/1996,103.56
5/6/1996,103.56
5/7/1996,103.56
5/8/1996,103.56
5/9/1996,103.56
5/10/1996,103.56
5/13/1996,103.56
5/14/1996,103.56
5/15/1996,103.56
5/16/1996,103.56
5/17/1996,103.56
5/20/1996,103.56
5/21/1996,103.56
5/22/1996,103.56
5/23/1996,103.56
5/24/1996,103.56
5/27/1996,103.56
5/28/1996,103.56
5/29/1996,103.56
5/30/1996,103.56
5/31/1996,103.01
6/3/1996,103.01
6/4/1996,103.01
6/5/1996,103.01
6/6/1996,103.01
6/7/1996,103.01
6/10/1996,103.01
6/11/1996,103.01
6/12/1996,103.01
6/13/1996,103.01
6/14/1996,103.01
6/17/1996,103.01
6/18/1996,103.01
6/19/1996,103.01
6/20/1996,103.01
6/21/1996,103.01
6/24/1996,103.01
6/25/1996,103.01
6/26/1996,103.01
6/27/1996,103.01
6/28/1996,103.55
7/1/1996,103.55
7/2/1996,103.55
7/3/1996,103.55
7/4/1996,103.55
7/5/1996,103.55
7/8/1996,103.55
7/9/1996,103.55
7/10/1996,103.55
7/11/1996,103.55
7/12/1996,103.55
7/15/1996,103.55
7/16/1996,103.55
7/17/1996,103.55
7/18/1996,103.55
7/19/1996,103.55
7/22/1996,103.55
7/23/1996,103.55
7/24/1996,103.55
7/25/1996,103.55
7/26/1996,103.55
7/29/1996,103.55
7/30/1996,103.55
7/31/1996,103.38
8/1/1996,103.38
8/2/1996,103.38
8/5/1996,103.38
8/6/1996,103.38
8/7/1996,103.38
8/8/1996,103.38
8/9/1996,103.38
8/12/1996,103.38
8/13/1996,103.38
8/14/1996,103.38
8/15/1996,103.38
8/16/1996,103.38
8/19/1996,103.38
8/20/1996,103.38
8/21/1996,103.38
8/22/1996,103.38
8/23/1996,103.38
8/26/1996,103.38
8/27/1996,103.38
8/28/1996,103.38
8/29/1996,103.38
8/30/1996,103.03
9/2/1996,103.03
9/3/1996,103.03
9/4/1996,103.03
9/5/1996,103.03
9/6/1996,103.03
9/9/1996,103.03
9/10/1996,103.03
9/11/1996,103.03
9/12/1996,103.03
9/13/1996,103.03
9/16/1996,103.03
9/17/1996,103.03
9/18/1996,103.03
9/19/1996,103.03
9/20/1996,103.03
9/23/1996,103.03
9/24/1996,103.03
9/25/1996,103.03
9/26/1996,103.03
9/27/1996,103.03
9/30/1996,104.34
10/1/1996,104.34
10/2/1996,104.34
10/3/1996,104.34
10/4/1996,104.34
10/7/1996,104.34
10/8/1996,104.34
10/9/1996,104.34
10/10/1996,104.34
10/11/1996,104.34
10/14/1996,104.34
10/15/1996,104.34
10/16/1996,104.34
10/17/1996,104.34
10/18/1996,104.34
10/21/1996,104.34
10/22/1996,104.34
10/23/1996,104.34
10/24/1996,104.34
10/25/1996,104.34
10/28/1996,104.34
10/29/1996,104.34
10/30/1996,104.34
10/31/1996,105.69
11/1/1996,105.69
11/4/1996,105.69
11/5/1996,105.69
11/6/1996,105.69
11/7/1996,105.69
11/8/1996,105.69
11/11/1996,105.69
11/12/1996,105.69
11/13/1996,105.69
11/14/1996,105.69
11/15/1996,105.69
11/18/1996,105.69
11/19/1996,105.69
11/20/1996,105.69
11/21/1996,105.69
11/22/1996,105.69
11/25/1996,105.69
11/26/1996,105.69
11/27/1996,105.69
11/28/1996,105.69
11/29/1996,107.02
12/2/1996,107.02
12/3/1996,107.02
12/4/1996,107.02
12/5/1996,107.02
12/6/1996,107.02
12/9/1996,107.02
12/10/1996,107.02
12/11/1996,107.02
12/12/1996,107.02
12/13/1996,107.02
12/16/1996,107.02
12/17/1996,107.02
12/18/1996,107.02
12/19/1996,107.02
12/20/1996,107.02
12/23/1996,107.02
12/24/1996,107.02
12/25/1996,107.02
12/26/1996,107.02
12/27/1996,107.02
12/30/1996,107.02
12/31/1996,105.79
1/1/1997,105.79
1/2/1997,105.79
1/3/1997,105.79
1/6/1997,105.79
1/7/1997,105.79
1/8/1997,105.79
1/9/1997,105.79
1/10/1997,105.79
1/13/1997,105.79
1/14/1997,105.79
1/15/1997,105.79
1/16/1997,105.79
1/17/1997,105.79
1/20/1997,105.79
1/21/1997,105.79
1/22/1997,105.79
1/23/1997,105.79
1/24/1997,105.79
1/27/1997,105.79
1/28/1997,105.79
1/29/1997,105.79
1/30/1997,105.79
1/31/1997,105.69
2/3/1997,105.69
2/4/1997,105.69
2/5/1997,105.69
2/6/1997,105.69
2/7/1997,105.69
2/10/1997,105.69
2/11/1997,105.69
2/12/1997,105.69
2/13/1997,105.69
2/14/1997,105.69
2/17/1997,105.69
2/18/1997,105.69
2/19/1997,105.69
2/20/1997,105.69
2/21/1997,105.69
2/24/1997,105.69
2/25/1997,105.69
2/26/1997,105.69
2/27/1997,105.69
2/28/1997,105.4
3/3/1997,105.4
3/4/1997,105.4
3/5/1997,105.4
3/6/1997,105.4
3/7/1997,105.4
3/10/1997,105.4
3/11/1997,105.4
3/12/1997,105.4
3/13/1997,105.4
3/14/1997,105.4
3/17/1997,105.4
3/18/1997,105.4
3/19/1997,105.4
3/20/1997,105.4
3/21/1997,105.4
3/24/1997,105.4
3/25/1997,105.4
3/26/1997,105.4
3/27/1997,105.4
3/28/1997,105.4
3/31/1997,103.71
4/1/1997,103.71
4/2/1997,103.71
4/3/1997,103.71
4/4/1997,103.71
4/7/1997,103.71
4/8/1997,103.71
4/9/1997,103.71
4/10/1997,103.71
4/11/1997,103.71
4/14/1997,103.71
4/15/1997,103.71
4/16/1997,103.71
4/17/1997,103.71
4/18/1997,103.71
4/21/1997,103.71
4/22/1997,103.71
4/23/1997,103.71
4/24/1997,103.71
4/25/1997,103.71
4/28/1997,103.71
4/29/1997,103.71
4/30/1997,104.32
5/1/1997,104.32
5/2/1997,104.32
5/5/1997,104.32
5/6/1997,104.32
5/7/1997,104.32
5/8/1997,104.32
5/9/1997,104.32
5/12/1997,104.32
5/13/1997,104.32
5/14/1997,104.32
5/15/1997,104.32
5/16/1997,104.32
5/19/1997,104.32
5/20/1997,104.32
5/21/1997,104.32
5/22/1997,104.32
5/23/1997,104.32
5/26/1997,104.32
5/27/1997,104.32
5/28/1997,104.32
5/29/1997,104.32
5/30/1997,104.58
6/2/1997,104.58
6/3/1997,104.58
6/4/1997,104.58
6/5/1997,104.58
6/6/1997,104.58
6/9/1997,104.58
6/10/1997,104.58
6/11/1997,104.58
6/12/1997,104.58
6/13/1997,104.58
6/16/1997,104.58
6/17/1997,104.58
6/18/1997,104.58
6/19/1997,104.58
6/20/1997,104.58
6/23/1997,104.58
6/24/1997,104.58
6/25/1997,104.58
6/26/1997,104.58
6/27/1997,104.58
6/30/1997,105.31
7/1/1997,105.31
7/2/1997,105.31
7/3/1997,105.31
7/4/1997,105.31
7/7/1997,105.31
7/8/1997,105.31
7/9/1997,105.31
7/10/1997,105.31
7/11/1997,105.31
7/14/1997,105.31
7/15/1997,105.31
7/16/1997,105.31
7/17/1997,105.31
7/18/1997,105.31
7/21/1997,105.31
7/22/1997,105.31
7/23/1997,105.31
7/24/1997,105.31
7/25/1997,105.31
7/28/1997,105.31
7/29/1997,105.31
7/30/1997,105.31
7/31/1997,106.87
8/1/1997,106.87
8/4/1997,106.87
8/5/1997,106.87
8/6/1997,106.87
8/7/1997,106.87
8/8/1997,106.87
8/11/1997,106.87
8/12/1997,106.87
8/13/1997,106.87
8/14/1997,106.87
8/15/1997,106.87
8/18/1997,106.87
8/19/1997,106.87
8/20/1997,106.87
8/21/1997,106.87
8/22/1997,106.87
8/25/1997,106.87
8/26/1997,106.87
8/27/1997,106.87
8/28/1997,106.87
8/29/1997,105.62
9/1/1997,105.62
9/2/1997,105.62
9/3/1997,105.62
9/4/1997,105.62
9/5/1997,105.62
9/8/1997,105.62
9/9/1997,105.62
9/10/1997,105.62
9/11/1997,105.62
9/12/1997,105.62
9/15/1997,105.62
9/16/1997,105.62
9/17/1997,105.62
9/18/1997,105.62
9/19/1997,105.62
9/22/1997,105.62
9/23/1997,105.62
9/24/1997,105.62
9/25/1997,105.62
9/26/1997,105.62
9/29/1997,105.62
9/30/1997,106.63
10/1/1997,106.63
10/2/1997,106.63
10/3/1997,106.63
10/6/1997,106.63
10/7/1997,106.63
10/8/1997,106.63
10/9/1997,106.63
10/10/1997,106.63
10/13/1997,106.63
10/14/1997,106.63
10/15/1997,106.63
10/16/1997,106.63
10/17/1997,106.63
10/20/1997,106.63
10/21/1997,106.63
10/22/1997,106.63
10/23/1997,106.63
10/24/1997,106.63
10/27/1997,106.63
10/28/1997,106.63
10/29/1997,106.63
10/30/1997,106.63
10/31/1997,107.1
11/3/1997,107.1
11/4/1997,107.1
11/5/1997,107.1
11/6/1997,107.1
11/7/1997,107.1
11/10/1997,107.1
11/11/1997,107.1
11/12/1997,107.1
11/13/1997,107.1
11/14/1997,107.1
11/17/1997,107.1
11/18/1997,107.1
11/19/1997,107.1
11/20/1997,107.1
11/21/1997,107.1
11/24/1997,107.1
11/25/1997,107.1
11/26/1997,107.1
11/27/1997,107.1
11/28/1997,107.06
12/1/1997,107.06
12/2/1997,107.06
12/3/1997,107.06
12/4/1997,107.06
12/5/1997,107.06
12/8/1997,107.06
12/9/1997,107.06
12/10/1997,107.06
12/11/1997,107.06
12/12/1997,107.06
12/15/1997,107.06
12/16/1997,107.06
12/17/1997,107.06
12/18/1997,107.06
12/19/1997,107.06
12/22/1997,107.06
12/23/1997,107.06
12/24/1997,107.06
12/25/1997,107.06
12/26/1997,107.06
12/29/1997,107.06
12/30/1997,107.06
12/31/1997,107.59
1/1/1998,107.59
1/2/1998,107.59
1/5/1998,107.59
1/6/1998,107.59
1/7/1998,107.59
1/8/1998,107.59
1/9/1998,107.59
1/12/1998,107.59
1/13/1998,107.59
1/14/1998,107.59
1/15/1998,107.59
1/16/1998,107.59
1/19/1998,107.59
1/20/1998,107.59
1/21/1998,107.59
1/22/1998,107.59
1/23/1998,107.59
1/26/1998,107.59
1/27/1998,107.59
1/28/1998,107.59
1/29/1998,107.59
1/30/1998,108.34
2/2/1998,108.34
2/3/1998,108.34
2/4/1998,108.34
2/5/1998,108.34
2/6/1998,108.34
2/9/1998,108.34
2/10/1998,108.34
2/11/1998,108.34
2/12/1998,108.34
2/13/1998,108.34
2/16/1998,108.34
2/17/1998,108.34
2/18/1998,108.34
2/19/1998,108.34
2/20/1998,108.34
2/23/1998,108.34
2/24/1998,108.34
2/25/1998,108.34
2/26/1998,108.34
2/27/1998,107.95
3/2/1998,107.95
3/3/1998,107.95
3/4/1998,107.95
3/5/1998,107.95
3/6/1998,107.95
3/9/1998,107.95
3/10/1998,107.95
3/11/1998,107.95
3/12/1998,107.95
3/13/1998,107.95
3/16/1998,107.95
3/17/1998,107.95
3/18/1998,107.95
3/19/1998,107.95
3/20/1998,107.95
3/23/1998,107.95
3/24/1998,107.95
3/25/1998,107.95
3/26/1998,107.95
3/27/1998,107.95
3/30/1998,107.95
3/31/1998,107.8
4/1/1998,107.8
4/2/1998,107.8
4/3/1998,107.8
4/6/1998,107.8
4/7/1998,107.8
4/8/1998,107.8
4/9/1998,107.8
4/10/1998,107.8
4/13/1998,107.8
4/14/1998,107.8
4/15/1998,107.8
4/16/1998,107.8
4/17/1998,107.8
4/20/1998,107.8
4/21/1998,107.8
4/22/1998,107.8
4/23/1998,107.8
4/24/1998,107.8
4/27/1998,107.8
4/28/1998,107.8
4/29/1998,107.8
4/30/1998,107.69
5/1/1998,107.69
5/4/1998,107.69
5/5/1998,107.69
5/6/1998,107.69
5/7/1998,107.69
5/8/1998,107.69
5/11/1998,107.69
5/12/1998,107.69
5/13/1998,107.69
5/14/1998,107.69
5/15/1998,107.69
5/18/1998,107.69
5/19/1998,107.69
5/20/1998,107.69
5/21/1998,107.69
5/22/1998,107.69
5/25/1998,107.69
5/26/1998,107.69
5/27/1998,107.69
5/28/1998,107.69
5/29/1998,108.16
6/1/1998,108.16
6/2/1998,108.16
6/3/1998,108.16
6/4/1998,108.16
6/5/1998,108.16
6/8/1998,108.16
6/9/1998,108.16
6/10/1998,108.16
6/11/1998,108.16
6/12/1998,108.16
6/15/1998,108.16
6/16/1998,108.16
6/17/1998,108.16
6/18/1998,108.16
6/19/1998,108.16
6/22/1998,108.16
6/23/1998,108.16
6/24/1998,108.16
6/25/1998,108.16
6/26/1998,108.16
6/29/1998,108.16
6/30/1998,107.63
7/1/1998,107.63
7/2/1998,107.63
7/3/1998,107.63
7/6/1998,107.63
7/7/1998,107.63
7/8/1998,107.63
7/9/1998,107.63
7/10/1998,107.63
7/13/1998,107.63
7/14/1998,107.63
7/15/1998,107.63
7/16/1998,107.63
7/17/1998,107.63
7/20/1998,107.63
7/21/1998,107.63
7/22/1998,107.63
7/23/1998,107.63
7/24/1998,107.63
7/27/1998,107.63
7/28/1998,107.63
7/29/1998,107.63
7/30/1998,107.63
7/31/1998,107.55
8/3/1998,107.55
8/4/1998,107.55
8/5/1998,107.55
8/6/1998,107.55
8/7/1998,107.55
8/10/1998,107.55
8/11/1998,107.55
8/12/1998,107.55
8/13/1998,107.55
8/14/1998,107.55
8/17/1998,107.55
8/18/1998,107.55
8/19/1998,107.55
8/20/1998,107.55
8/21/1998,107.55
8/24/1998,107.55
8/25/1998,107.55
8/26/1998,107.55
8/27/1998,107.55
8/28/1998,107.55
8/31/1998,108.71
9/1/1998,108.71
9/2/1998,108.71
9/3/1998,108.71
9/4/1998,108.71
9/7/1998,108.71
9/8/1998,108.71
9/9/1998,108.71
9/10/1998,108.71
9/11/1998,108.71
9/14/1998,108.71
9/15/1998,108.71
9/16/1998,108.71
9/17/1998,108.71
9/18/1998,108.71
9/21/1998,108.71
9/22/1998,108.71
9/23/1998,108.71
9/24/1998,108.71
9/25/1998,108.71
9/28/1998,108.71
9/29/1998,108.71
9/30/1998,110.53
10/1/1998,110.53
10/2/1998,110.53
10/5/1998,110.53
10/6/1998,110.53
10/7/1998,110.53
10/8/1998,110.53
10/9/1998,110.53
10/12/1998,110.53
10/13/1998,110.53
10/14/1998,110.53
10/15/1998,110.53
10/16/1998,110.53
10/19/1998,110.53
10/20/1998,110.53
10/21/1998,110.53
10/22/1998,110.53
10/23/1998,110.53
10/26/1998,110.53
10/27/1998,110.53
10/28/1998,110.53
10/29/1998,110.53
10/30/1998,109.55
11/2/1998,109.55
11/3/1998,109.55
11/4/1998,109.55
11/5/1998,109.55
11/6/1998,109.55
11/9/1998,109.55
11/10/1998,109.55
11/11/1998,109.55
11/12/1998,109.55
11/13/1998,109.55
11/16/1998,109.55
11/17/1998,109.55
11/18/1998,109.55
11/19/1998,109.55
11/20/1998,109.55
11/23/1998,109.55
11/24/1998,109.55
11/25/1998,109.55
11/26/1998,109.55
11/27/1998,109.55
11/30/1998,109.73
12/1/1998,109.73
12/2/1998,109.73
12/3/1998,109.73
12/4/1998,109.73
12/7/1998,109.73
12/8/1998,109.73
12/9/1998,109.73
12/10/1998,109.73
12/11/1998,109.73
12/14/1998,109.73
12/15/1998,109.73
12/16/1998,109.73
12/17/1998,109.73
12/18/1998,109.73
12/21/1998,109.73
12/22/1998,109.73
12/23/1998,109.73
12/24/1998,109.73
12/25/1998,109.73
12/28/1998,109.73
12/29/1998,109.73
12/30/1998,109.73
12/31/1998,109.43
1/1/1999,109.43
1/4/1999,109.76
1/5/1999,109.58
1/6/1999,109.69
1/7/1999,109.66
1/8/1999,109.46
1/11/1999,109.28
1/12/1999,109.35
1/13/1999,109.66
1/14/1999,109.95
1/15/1999,109.82
1/18/1999,109.82
1/19/1999,109.77
1/20/1999,109.6
1/21/1999,109.6
1/22/1999,109.96
1/25/1999,109.86
1/26/1999,109.82
1/27/1999,109.81
1/28/1999,109.77
1/29/1999,109.85
2/1/1999,109.6
2/2/1999,109.24
2/3/1999,109.08
2/4/1999,108.82
2/5/1999,108.8
2/8/1999,108.71
2/9/1999,108.9
2/10/1999,108.86
2/11/1999,108.92
2/12/1999,108.37
2/15/1999,108.37
2/16/1999,108.3
2/17/1999,108.46
2/18/1999,108.36
2/19/1999,108.4
2/22/1999,108.52
2/23/1999,108.32
2/24/1999,108.05
2/25/1999,107.59
2/26/1999,107.54
3/1/1999,107.15
3/2/1999,107.29
3/3/1999,107.16
3/4/1999,107.03
3/5/1999,107.53
3/8/1999,107.49
3/9/1999,107.57
3/10/1999,107.8
3/11/1999,107.59
3/12/1999,107.78
3/15/1999,107.84
3/16/1999,107.95
3/17/1999,108.03
3/18/1999,108.12
3/19/1999,107.97
3/22/1999,107.8
3/23/1999,107.71
3/24/1999,107.75
3/25/1999,107.69
3/26/1999,107.55
3/29/1999,107.43
3/30/1999,107.63
3/31/1999,107.61
4/1/1999,107.59
4/2/1999,107.59
4/5/1999,107.78
4/6/1999,108.05
4/7/1999,108.13
4/8/1999,108.43
4/9/1999,108.54
4/12/1999,108.6
4/13/1999,108.39
4/14/1999,108.35
4/15/1999,108.22
4/16/1999,108.08
4/19/1999,108.15
4/20/1999,108.34
4/21/1999,108.35
4/22/1999,108.08
4/23/1999,108.08
4/26/1999,108.06
4/27/1999,108.18
4/28/1999,108
4/29/1999,108.18
4/30/1999,107.76
5/3/1999,107.83
5/4/1999,107.59
5/5/1999,107.64
5/6/1999,107.35
5/7/1999,107.32
5/10/1999,107.32
5/11/1999,107.16
5/12/1999,107.2
5/13/1999,107.47
5/14/1999,106.86
5/17/1999,106.8
5/18/1999,106.79
5/19/1999,106.85
5/20/1999,106.88
5/21/1999,107.01
5/24/1999,106.97
5/25/1999,106.97
5/26/1999,106.79
5/27/1999,106.48
5/28/1999,106.35
5/31/1999,106.35
6/1/1999,105.87
6/2/1999,105.68
6/3/1999,105.72
6/4/1999,105.64
6/7/1999,105.68
6/8/1999,105.69
6/9/1999,105.56
6/10/1999,105.18
6/11/1999,104.86
6/14/1999,104.98
6/15/1999,105.06
6/16/1999,105.15
6/17/1999,105.57
6/18/1999,105.47
6/21/1999,105.14
6/22/1999,104.86
6/23/1999,104.49
6/24/1999,104.13
6/25/1999,104.24
6/28/1999,104.34
6/29/1999,104.41
6/30/1999,104.66
7/1/1999,104.61
7/2/1999,104.67
7/5/1999,104.67
7/6/1999,104.42
7/7/1999,104.21
7/8/1999,104.23
7/9/1999,104.28
7/12/1999,104.56
7/13/1999,104.8
7/14/1999,104.73
7/15/1999,104.49
7/16/1999,104.52
7/19/1999,104.52
7/20/1999,104.66
7/21/1999,104.77
7/22/1999,104.46
7/23/1999,104.25
7/26/1999,104.15
7/27/1999,104.24
7/28/1999,104.22
7/29/1999,103.77
7/30/1999,103.57
8/2/1999,103.32
8/3/1999,103.14
8/4/1999,103.14
8/5/1999,103.19
8/6/1999,102.73
8/9/1999,102.43
8/10/1999,102.32
8/11/1999,102.52
8/12/1999,102.7
8/13/1999,102.99
8/16/1999,102.96
8/17/1999,103.2
8/18/1999,103.36
8/19/1999,103.35
8/20/1999,103.41
8/23/1999,103.41
8/24/1999,103.47
8/25/1999,103.72
8/26/1999,103.74
8/27/1999,103.39
8/30/1999,103.04
8/31/1999,102.92
9/1/1999,102.86
9/2/1999,102.57
9/3/1999,103.08
9/6/1999,103.08
9/7/1999,102.72
9/8/1999,102.79
9/9/1999,102.7
9/10/1999,102.85
9/13/1999,102.72
9/14/1999,102.64
9/15/1999,102.67
9/16/1999,102.92
9/17/1999,103.09
9/20/1999,102.95
9/21/1999,102.85
9/22/1999,102.84
9/23/1999,103.06
9/24/1999,103.46
9/27/1999,103.07
9/28/1999,102.92
9/29/1999,102.67
9/30/1999,102.87
10/1/1999,102.46
10/4/1999,102.59
10/5/1999,102.38
10/6/1999,102.26
10/7/1999,102.26
10/8/1999,102.24
10/11/1999,102.24
10/12/1999,101.93
10/13/1999,101.85
10/14/1999,101.73
10/15/1999,101.76
10/18/1999,101.71
10/19/1999,101.63
10/20/1999,101.41
10/21/1999,101.49
10/22/1999,101.47
10/25/1999,101.31
10/26/1999,101.3
10/27/1999,101.6
10/28/1999,101.94
10/29/1999,102.42
11/1/1999,102.38
11/2/1999,102.59
11/3/1999,102.56
11/4/1999,102.86
11/5/1999,103.07
11/8/1999,103.1
11/9/1999,103.03
11/10/1999,102.85
11/11/1999,102.85
11/12/1999,103.21
11/15/1999,103.24
11/16/1999,103.21
11/17/1999,102.83
11/18/1999,102.59
11/19/1999,102.53
11/22/1999,102.4
11/23/1999,102.42
11/24/1999,102.2
11/25/1999,102.2
11/26/1999,102.04
11/29/1999,101.83
11/30/1999,102.11
12/1/1999,102.12
12/2/1999,101.91
12/3/1999,102.15
12/6/1999,102.35
12/7/1999,102.53
12/8/1999,102.42
12/9/1999,102.54
12/10/1999,102.76
12/13/1999,102.64
12/14/1999,102.2
12/15/1999,102.19
12/16/1999,101.74
12/17/1999,101.64
12/20/1999,101.52
12/21/1999,101.49
12/22/1999,101.43
12/23/1999,101.47
12/24/1999,101.47
12/27/1999,101.51
12/28/1999,101.47
12/29/1999,101.5
12/30/1999,101.42
12/31/1999,101.29
1/3/2000,101.01
1/4/2000,100.89
1/5/2000,100.66
1/6/2000,100.73
1/7/2000,100.99
1/10/2000,100.98
1/11/2000,100.53
1/12/2000,100.37
1/13/2000,100.63
1/14/2000,100.53
1/17/2000,100.53
1/18/2000,100.2
1/19/2000,100.33
1/20/2000,100.2
1/21/2000,100.28
1/24/2000,100.5
1/25/2000,100.66
1/26/2000,100.67
1/27/2000,100.48
1/28/2000,100.5
1/31/2000,100.39
2/1/2000,100.6
2/2/2000,100.53
2/3/2000,100.79
2/4/2000,100.57
2/7/2000,100.29
2/8/2000,100.49
2/9/2000,100.31
2/10/2000,100.1
2/11/2000,100.16
2/14/2000,100.46
2/15/2000,100.39
2/16/2000,100.26
2/17/2000,100.2
2/18/2000,100.42
2/21/2000,100.42
2/22/2000,100.92
2/23/2000,100.7
2/24/2000,100.98
2/25/2000,100.9
2/28/2000,100.69
2/29/2000,100.67
3/1/2000,100.76
3/2/2000,100.74
3/3/2000,100.91
3/6/2000,100.84
3/7/2000,100.92
3/8/2000,100.9
3/9/2000,101.05
3/10/2000,100.83
3/13/2000,100.92
3/14/2000,100.9
3/15/2000,100.97
3/16/2000,101.13
3/17/2000,101.28
3/20/2000,101.26
3/21/2000,101.3
3/22/2000,101.25
3/23/2000,101.39
3/24/2000,100.91
3/27/2000,100.87
3/28/2000,100.94
3/29/2000,100.89
3/30/2000,101.2
3/31/2000,101.39
4/3/2000,101.48
4/4/2000,101.79
4/5/2000,101.86
4/6/2000,101.65
4/7/2000,101.82
4/10/2000,101.88
4/11/2000,101.69
4/12/2000,101.46
4/13/2000,101.48
4/14/2000,101.52
4/17/2000,101.4
4/18/2000,101.31
4/19/2000,101.4
4/20/2000,101.33
4/21/2000,101.33
4/24/2000,101.33
4/25/2000,101
4/26/2000,101.04
4/27/2000,100.78
4/28/2000,100.78
5/1/2000,100.73
5/2/2000,100.53
5/3/2000,100.17
5/4/2000,99.82
5/5/2000,99.65
5/8/2000,99.59
5/9/2000,99.77
5/10/2000,99.91
5/11/2000,99.78
5/12/2000,99.55
5/15/2000,99.69
5/16/2000,99.81
5/17/2000,99.53
5/18/2000,99.36
5/19/2000,99.47
5/22/2000,99.47
5/23/2000,99.7
5/24/2000,99.77
5/25/2000,100.05
5/26/2000,100.35
5/29/2000,100.35
5/30/2000,100.14
5/31/2000,100.36
6/1/2000,100.97
6/2/2000,101.25
6/5/2000,101.3
6/6/2000,101.26
6/7/2000,101.3
6/8/2000,101.13
6/9/2000,101.21
6/12/2000,101.29
6/13/2000,101.38
6/14/2000,101.44
6/15/2000,101.45
6/16/2000,101.73
6/19/2000,101.64
6/20/2000,101.51
6/21/2000,101.14
6/22/2000,101.04
6/23/2000,100.89
6/26/2000,101.01
6/27/2000,101.03
6/28/2000,101
6/29/2000,100.87
6/30/2000,100.89
7/3/2000,100.91
7/4/2000,100.91
7/5/2000,101.05
7/6/2000,100.83
7/7/2000,101.02
7/10/2000,100.92
7/11/2000,100.94
7/12/2000,100.84
7/13/2000,101.08
7/14/2000,100.77
7/17/2000,100.59
7/18/2000,100.59
7/19/2000,100.6
7/20/2000,101.01
7/21/2000,101.07
7/24/2000,100.97
7/25/2000,101.03
7/26/2000,101.09
7/27/2000,101.16
7/28/2000,101.03
7/31/2000,101.01
8/1/2000,101.19
8/2/2000,101.2
8/3/2000,101.27
8/4/2000,101.38
8/7/2000,101.36
8/8/2000,101.42
8/9/2000,101.43
8/10/2000,101.55
8/11/2000,101.41
8/14/2000,101.39
8/15/2000,101.24
8/16/2000,101.15
8/17/2000,101.17
8/18/2000,101.22
8/21/2000,101.1
8/22/2000,101.14
8/23/2000,101.27
8/24/2000,101.33
8/25/2000,101.25
8/28/2000,101.14
8/29/2000,100.95
8/30/2000,100.97
8/31/2000,101.15
9/1/2000,101.2
9/4/2000,101.2
9/5/2000,101.16
9/6/2000,100.99
9/7/2000,100.9
9/8/2000,101.88
9/11/2000,101.83
9/12/2000,101.79
9/13/2000,100.91
9/14/2000,100.8
9/15/2000,101.68
9/18/2000,101.64
9/19/2000,101.71
9/20/2000,101.62
9/21/2000,101.7
9/22/2000,101.85
9/25/2000,101.78
9/26/2000,101.84
9/27/2000,101.8
9/28/2000,101.84
9/29/2000,101.98
10/2/2000,101.96
10/3/2000,101.9
10/4/2000,101.83
10/5/2000,101.88
10/6/2000,101.95
10/9/2000,101.95
10/10/2000,101.99
10/11/2000,102.09
10/12/2000,102.16
10/13/2000,102.13
10/16/2000,102.05
10/17/2000,102.18
10/18/2000,102.22
10/19/2000,102.23
10/20/2000,102.29
10/23/2000,102.37
10/24/2000,102.3
10/25/2000,102.16
10/26/2000,102.18
10/27/2000,102.13
10/30/2000,102.13
10/31/2000,102.09
11/1/2000,102.18
11/2/2000,102.22
11/3/2000,102.06
11/6/2000,101.98
11/7/2000,101.95
11/8/2000,101.93
11/9/2000,102.06
11/10/2000,102.08
11/13/2000,102.24
11/14/2000,102.25
11/15/2000,102.35
11/16/2000,102.45
11/17/2000,102.37
11/20/2000,102.42
11/21/2000,102.42
11/22/2000,102.63
11/23/2000,102.63
11/24/2000,102.62
11/27/2000,102.61
11/28/2000,102.73
11/29/2000,102.85
11/30/2000,103.17
12/1/2000,103.06
12/4/2000,103.12
12/5/2000,103.33
12/6/2000,103.54
12/7/2000,103.63
12/8/2000,103.47
12/11/2000,103.4
12/12/2000,103.41
12/13/2000,103.57
12/14/2000,103.78
12/15/2000,103.88
12/18/2000,103.89
12/19/2000,103.8
12/20/2000,104.06
12/21/2000,104.17
12/22/2000,104.19
12/25/2000,104.19
12/26/2000,104.13
12/27/2000,104.04
12/28/2000,103.93
12/29/2000,103.98
1/1/2001,103.98
1/2/2001,104.58
1/3/2001,104.36
1/4/2001,104.6
1/5/2001,104.91
1/8/2001,104.95
1/9/2001,104.77
1/10/2001,104.49
1/11/2001,104.51
1/12/2001,104.18
1/15/2001,104.18
1/16/2001,104.14
1/17/2001,104.32
1/18/2001,104.59
1/19/2001,104.45
1/22/2001,104.38
1/23/2001,104.29
1/24/2001,104.18
1/25/2001,104.3
1/26/2001,104.38
1/29/2001,104.33
1/30/2001,104.47
1/31/2001,104.75
2/1/2001,104.96
2/2/2001,104.71
2/5/2001,104.76
2/6/2001,104.63
2/7/2001,104.73
2/8/2001,104.64
2/9/2001,104.83
2/12/2001,104.74
2/13/2001,104.72
2/14/2001,104.54
2/15/2001,104.32
2/16/2001,104.49
2/19/2001,104.49
2/20/2001,104.49
2/21/2001,104.4
2/22/2001,104.31
2/23/2001,104.46
2/26/2001,104.59
2/27/2001,104.9
2/28/2001,105.03
3/1/2001,105.33
3/2/2001,105.07
3/5/2001,104.99
3/6/2001,105.03
3/7/2001,105.2
3/8/2001,105.25
3/9/2001,105.09
3/12/2001,105.13
3/13/2001,105.07
3/14/2001,105.36
3/15/2001,105.44
3/16/2001,105.6
3/19/2001,105.44
3/20/2001,105.51
3/21/2001,105.71
3/22/2001,105.87
3/23/2001,105.58
3/26/2001,105.44
3/27/2001,105.05
3/28/2001,104.97
3/29/2001,104.9
3/30/2001,105.06
4/2/2001,104.93
4/3/2001,104.99
4/4/2001,104.99
4/5/2001,104.91
4/6/2001,105.21
4/9/2001,105.11
4/10/2001,104.73
4/11/2001,104.53
4/12/2001,104.3
4/13/2001,104.3
4/16/2001,104.03
4/17/2001,104.14
4/18/2001,104.27
4/19/2001,103.97
4/20/2001,104.04
4/23/2001,104.3
4/24/2001,104.24
4/25/2001,104.14
4/26/2001,104.38
4/27/2001,104.02
4/30/2001,103.91
5/1/2001,104.03
5/2/2001,104.09
5/3/2001,104.31
5/4/2001,104.42
5/7/2001,104.42
5/8/2001,104.44
5/9/2001,104.58
5/10/2001,104.39
5/11/2001,103.87
5/14/2001,103.91
5/15/2001,103.8
5/16/2001,103.9
5/17/2001,103.96
5/18/2001,104
5/21/2001,103.97
5/22/2001,103.88
5/23/2001,103.87
5/24/2001,103.66
5/25/2001,103.63
5/28/2001,103.65
5/29/2001,103.68
5/30/2001,103.67
5/31/2001,103.96
6/1/2001,104.2
6/4/2001,104.25
6/5/2001,104.49
6/6/2001,104.41
6/7/2001,104.26
6/8/2001,104.12
6/11/2001,104.28
6/12/2001,104.34
6/13/2001,104.32
6/14/2001,104.51
6/15/2001,104.42
6/18/2001,104.41
6/19/2001,104.4
6/20/2001,104.44
6/21/2001,104.51
6/22/2001,104.69
6/25/2001,104.69
6/26/2001,104.49
6/27/2001,104.43
6/28/2001,104.14
6/29/2001,103.84
7/2/2001,103.93
7/3/2001,103.78
7/4/2001,103.81
7/5/2001,103.77
7/6/2001,103.96
7/9/2001,103.86
7/10/2001,104
7/11/2001,104.1
7/12/2001,104.16
7/13/2001,104.08
7/16/2001,104.15
7/17/2001,104.17
7/18/2001,104.42
7/19/2001,104.38
7/20/2001,104.44
7/23/2001,104.47
7/24/2001,104.43
7/25/2001,104.27
7/26/2001,104.39
7/27/2001,104.59
7/30/2001,104.64
7/31/2001,104.77
8/1/2001,104.7
8/2/2001,104.51
8/3/2001,104.44
8/6/2001,104.43
8/7/2001,104.43
8/8/2001,104.7
8/9/2001,104.76
8/10/2001,104.95
8/13/2001,105.01
8/14/2001,104.95
8/15/2001,104.87
8/16/2001,104.93
8/17/2001,105.15
8/20/2001,104.97
8/21/2001,104.94
8/22/2001,104.91
8/23/2001,104.92
8/24/2001,104.81
8/27/2001,104.74
8/28/2001,105.07
8/29/2001,105.19
8/30/2001,105.24
8/31/2001,105.17
9/3/2001,105.15
9/4/2001,104.64
9/5/2001,104.65
9/6/2001,104.91
9/7/2001,105.12
9/10/2001,105
9/11/2001,105
9/12/2001,105
9/13/2001,105
9/14/2001,105.54
9/17/2001,105.45
9/18/2001,105.45
9/19/2001,105.31
9/20/2001,105.17
9/21/2001,105.17
9/24/2001,105.17
9/25/2001,105.31
9/26/2001,105.42
9/27/2001,105.62
9/28/2001,105.51
10/1/2001,105.65
10/2/2001,105.88
10/3/2001,106.01
10/4/2001,105.97
10/5/2001,105.97
10/8/2001,105.99
10/9/2001,105.74
10/10/2001,105.76
10/11/2001,105.58
10/12/2001,105.61
10/15/2001,105.81
10/16/2001,105.96
10/17/2001,105.93
10/18/2001,105.93
10/19/2001,105.9
10/22/2001,105.92
10/23/2001,105.92
10/24/2001,106.03
10/25/2001,106.19
10/26/2001,106.2
10/29/2001,106.39
10/30/2001,106.57
10/31/2001,106.9
11/1/2001,107.16
11/2/2001,106.81
11/5/2001,107
11/6/2001,107.09
11/7/2001,107.37
11/8/2001,107.11
11/9/2001,107
11/12/2001,107.03
11/13/2001,106.73
11/14/2001,106.37
11/15/2001,105.73
11/16/2001,105.34
11/19/2001,105.67
11/20/2001,105.45
11/21/2001,105.08
11/22/2001,105.05
11/23/2001,104.99
11/26/2001,104.99
11/27/2001,104.82
11/28/2001,104.95
11/29/2001,105.3
11/30/2001,105.46
12/3/2001,105.59
12/4/2001,105.74
12/5/2001,104.95
12/6/2001,104.59
12/7/2001,104.15
12/10/2001,104.28
12/11/2001,104.5
12/12/2001,104.85
12/13/2001,104.56
12/14/2001,104.36
12/17/2001,104.02
12/18/2001,104.33
12/19/2001,104.56
12/20/2001,104.49
12/21/2001,104.4
12/24/2001,104.25
12/25/2001,104.24
12/26/2001,104.11
12/27/2001,104.16
12/28/2001,104.02
12/31/2001,104.2
1/1/2002,104.2
1/2/2002,104.07
1/3/2002,104.23
1/4/2002,104.1
1/7/2002,104.52
1/8/2002,104.5
1/9/2002,104.44
1/10/2002,104.72
1/11/2002,104.94
1/14/2002,105.05
1/15/2002,105.04
1/16/2002,105.03
1/17/2002,104.74
1/18/2002,104.76
1/21/2002,104.79
1/22/2002,104.66
1/23/2002,104.49
1/24/2002,104.21
1/25/2002,104.02
1/28/2002,104.05
1/29/2002,104.28
1/30/2002,104.28
1/31/2002,104.17
2/1/2002,104.32
2/4/2002,104.57
2/5/2002,104.51
2/6/2002,104.41
2/7/2002,104.15
2/8/2002,104.39
2/11/2002,104.32
2/12/2002,104.15
2/13/2002,104.04
2/14/2002,104.14
2/15/2002,104.41
2/18/2002,104.41
2/19/2002,104.31
2/20/2002,104.27
2/21/2002,104.29
2/22/2002,104.45
2/25/2002,104.29
2/26/2002,104.13
2/27/2002,104.33
2/28/2002,104.25
3/1/2002,104.01
3/4/2002,103.93
3/5/2002,103.86
3/6/2002,103.74
3/7/2002,103.33
3/8/2002,103.08
3/11/2002,103.04
3/12/2002,103.08
3/13/2002,103.14
3/14/2002,102.78
3/15/2002,102.8
3/18/2002,102.92
3/19/2002,102.88
3/20/2002,102.72
3/21/2002,102.69
3/22/2002,102.57
3/25/2002,102.49
3/26/2002,102.72
3/27/2002,102.8
3/28/2002,102.8
3/29/2002,102.62
4/1/2002,102.58
4/2/2002,102.77
4/3/2002,103.03
4/4/2002,103.12
4/5/2002,103.28
4/8/2002,103.18
4/9/2002,103.2
4/10/2002,103.18
4/11/2002,103.26
4/12/2002,103.35
4/15/2002,103.51
4/16/2002,103.31
4/17/2002,103.25
4/18/2002,103.25
4/19/2002,103.3
4/22/2002,103.36
4/23/2002,103.27
4/24/2002,103.48
4/25/2002,103.54
4/26/2002,103.66
4/29/2002,103.47
4/30/2002,103.53
5/1/2002,103.6
5/2/2002,103.41
5/3/2002,103.6
5/6/2002,103.58
5/7/2002,103.62
5/8/2002,103.22
5/9/2002,103.25
5/10/2002,103.45
5/13/2002,103.27
5/14/2002,103.01
5/15/2002,103.08
5/16/2002,103.26
5/17/2002,103.08
5/20/2002,103.27
5/21/2002,103.4
5/22/2002,103.51
5/23/2002,103.41
5/24/2002,103.43
5/27/2002,103.37
5/28/2002,103.37
5/29/2002,103.59
5/30/2002,103.7
5/31/2002,103.64
6/3/2002,103.66
6/4/2002,103.7
6/5/2002,103.7
6/6/2002,103.78
6/7/2002,103.66
6/10/2002,103.72
6/11/2002,103.72
6/12/2002,103.72
6/13/2002,104.14
6/14/2002,104.43
6/17/2002,104.43
6/18/2002,104.32
6/19/2002,104.56
6/20/2002,104.34
6/21/2002,104.46
6/24/2002,104.37
6/25/2002,104.29
6/26/2002,104.29
6/27/2002,104.37
6/28/2002,104.28
7/1/2002,104.25
7/2/2002,104.48
7/3/2002,104.44
7/4/2002,104.37
7/5/2002,104.05
7/8/2002,104.16
7/9/2002,104.35
7/10/2002,104.7
7/11/2002,104.82
7/12/2002,104.88
7/15/2002,104.88
7/16/2002,104.63
7/17/2002,104.65
7/18/2002,104.78
7/19/2002,104.95
7/22/2002,105.13
7/23/2002,105.13
7/24/2002,105.19
7/25/2002,105.18
7/26/2002,105.16
7/29/2002,104.72
7/30/2002,104.66
7/31/2002,105
8/1/2002,105.27
8/2/2002,105.61
8/5/2002,105.76
8/6/2002,105.39
8/7/2002,105.67
8/8/2002,105.45
8/9/2002,105.7
8/12/2002,105.79
8/13/2002,106
8/14/2002,106.16
8/15/2002,105.69
8/16/2002,105.41
8/19/2002,105.45
8/20/2002,105.83
8/21/2002,105.71
8/22/2002,105.49
8/23/2002,105.69
8/26/2002,105.73
8/27/2002,105.62
8/28/2002,105.86
8/29/2002,106.05
8/30/2002,106.08
9/2/2002,106.22
9/3/2002,106.57
9/4/2002,106.61
9/5/2002,106.72
9/6/2002,106.54
9/9/2002,106.45
9/10/2002,106.49
9/11/2002,106.29
9/12/2002,106.62
9/13/2002,106.81
9/16/2002,106.98
9/17/2002,106.91
9/18/2002,106.8
9/19/2002,107.03
9/20/2002,106.82
9/23/2002,106.97
9/24/2002,106.99
9/25/2002,106.8
9/26/2002,106.68
9/27/2002,106.81
9/30/2002,107.09
10/1/2002,106.98
10/2/2002,106.91
10/3/2002,106.87
10/4/2002,106.86
10/7/2002,106.94
10/8/2002,106.87
10/9/2002,106.93
10/10/2002,106.7
10/11/2002,106.44
10/14/2002,106.37
10/15/2002,105.89
10/16/2002,105.74
10/17/2002,105.62
10/18/2002,105.57
10/21/2002,105.45
10/22/2002,105.33
10/23/2002,105.45
10/24/2002,105.53
10/25/2002,105.71
10/28/2002,105.89
10/29/2002,106.27
10/30/2002,106.17
10/31/2002,106.42
11/1/2002,106.32
11/4/2002,106.24
11/5/2002,106.13
11/6/2002,106.2
11/7/2002,106.55
11/8/2002,106.74
11/11/2002,106.82
11/12/2002,106.86
11/13/2002,106.86
11/14/2002,106.48
11/15/2002,106.5
11/18/2002,106.54
11/19/2002,106.65
11/20/2002,106.51
11/21/2002,106.2
11/22/2002,106.15
11/25/2002,106.11
11/26/2002,106.41
11/27/2002,106.01
11/28/2002,106.01
11/29/2002,106.15
12/2/2002,106.16
12/3/2002,106.2
12/4/2002,106.32
12/5/2002,106.46
12/6/2002,106.56
12/9/2002,106.69
12/10/2002,106.71
12/11/2002,106.87
12/12/2002,106.92
12/13/2002,106.85
12/16/2002,106.73
12/17/2002,106.81
12/18/2002,107.03
12/19/2002,107.2
12/20/2002,107.18
12/23/2002,107.15
12/24/2002,107.23
12/25/2002,107.23
12/26/2002,107.25
12/27/2002,107.57
12/30/2002,107.6
12/31/2002,107.56
1/1/2003,107.56
1/2/2003,107.1
1/3/2003,107.07
1/6/2003,107.07
1/7/2003,107.23
1/8/2003,107.41
1/9/2003,107.07
1/10/2003,107.1
1/13/2003,107.12
1/14/2003,107.22
1/15/2003,107.28
1/16/2003,107.26
1/17/2003,107.49
1/20/2003,107.54
1/21/2003,107.59
1/22/2003,107.69
1/23/2003,107.66
1/24/2003,107.81
1/27/2003,107.74
1/28/2003,107.66
1/29/2003,107.58
1/30/2003,107.55
1/31/2003,107.59
2/3/2003,107.64
2/4/2003,107.8
2/5/2003,107.64
2/6/2003,107.73
2/7/2003,107.85
2/10/2003,107.74
2/11/2003,107.77
2/12/2003,107.9
2/13/2003,108.01
2/14/2003,107.8
2/17/2003,107.75
2/18/2003,107.75
2/19/2003,107.96
2/20/2003,108.07
2/21/2003,107.94
2/24/2003,108.1
2/25/2003,108.16
2/26/2003,108.17
2/27/2003,108.05
2/28/2003,108.25
3/3/2003,108.45
3/4/2003,108.48
3/5/2003,108.53
3/6/2003,108.5
3/7/2003,108.62
3/10/2003,108.72
3/11/2003,108.68
3/12/2003,108.58
3/13/2003,108
3/14/2003,107.92
3/17/2003,107.49
3/18/2003,107.4
3/19/2003,107.12
3/20/2003,107.04
3/21/2003,106.76
3/24/2003,107.09
3/25/2003,107.15
3/26/2003,107.21
3/27/2003,107.29
3/28/2003,107.38
3/31/2003,107.75
4/1/2003,107.82
4/2/2003,107.49
4/3/2003,107.43
4/4/2003,107.39
4/7/2003,107.12
4/8/2003,107.33
4/9/2003,107.44
4/10/2003,107.51
4/11/2003,107.3
4/14/2003,107.19
4/15/2003,107.32
4/16/2003,107.43
4/17/2003,107.47
4/18/2003,107.48
4/21/2003,107.46
4/22/2003,107.53
4/23/2003,107.45
4/24/2003,107.7
4/25/2003,107.77
4/28/2003,107.72
4/29/2003,107.63
4/30/2003,107.91
5/1/2003,108.02
5/2/2003,107.92
5/5/2003,107.96
5/6/2003,108.13
5/7/2003,108.48
5/8/2003,108.53
5/9/2003,108.54
5/12/2003,108.61
5/13/2003,108.65
5/14/2003,108.8
5/15/2003,108.8
5/16/2003,109.04
5/19/2003,109.11
5/20/2003,109.28
5/21/2003,109.27
5/22/2003,109.33
5/23/2003,109.45
5/26/2003,109.46
5/27/2003,109.32
5/28/2003,109.32
5/29/2003,109.34
5/30/2003,109.29
6/2/2003,109.22
6/3/2003,109.61
6/4/2003,109.59
6/5/2003,109.63
6/6/2003,109.51
6/9/2003,109.83
6/10/2003,110.04
6/11/2003,110.11
6/12/2003,110.14
6/13/2003,110.35
6/16/2003,110.16
6/17/2003,109.82
6/18/2003,109.36
6/19/2003,109.23
6/20/2003,109.22
6/23/2003,109.3
6/24/2003,109.35
6/25/2003,109.22
6/26/2003,108.65
6/27/2003,108.41
6/30/2003,108.49
7/1/2003,108.57
7/2/2003,108.36
7/3/2003,107.9
7/4/2003,108.02
7/7/2003,107.77
7/8/2003,107.71
7/9/2003,107.83
7/10/2003,108.01
7/11/2003,108.14
7/14/2003,108.03
7/15/2003,107.42
7/16/2003,107.28
7/17/2003,107.24
7/18/2003,107.29
7/21/2003,106.83
7/22/2003,106.87
7/23/2003,107
7/24/2003,106.76
7/25/2003,106.89
7/28/2003,106.5
7/29/2003,106.25
7/30/2003,106.29
7/31/2003,105.72
8/1/2003,105.6
8/4/2003,105.86
8/5/2003,105.69
8/6/2003,106.07
8/7/2003,106.29
8/8/2003,106.5
8/11/2003,106.16
8/12/2003,106.18
8/13/2003,105.52
8/14/2003,105.31
8/15/2003,105.46
8/18/2003,105.47
8/19/2003,105.59
8/20/2003,105.38
8/21/2003,105.25
8/22/2003,105.29
8/25/2003,105.14
8/26/2003,105.17
8/27/2003,105.05
8/28/2003,105.28
8/29/2003,105.21
9/1/2003,105.09
9/2/2003,104.49
9/3/2003,104.46
9/4/2003,104.82
9/5/2003,105.35
9/8/2003,105.38
9/9/2003,105.23
9/10/2003,105.56
9/11/2003,105.43
9/12/2003,105.75
9/15/2003,105.75
9/16/2003,105.68
9/17/2003,105.92
9/18/2003,105.94
9/19/2003,106.01
9/22/2003,106.08
9/23/2003,106.11
9/24/2003,106.18
9/25/2003,106.2
9/26/2003,106.41
9/29/2003,106.25
9/30/2003,106.64
10/1/2003,106.7
10/2/2003,106.34
10/3/2003,105.77
10/6/2003,105.92
10/7/2003,105.71
10/8/2003,105.77
10/9/2003,105.58
10/10/2003,105.72
10/13/2003,105.56
10/14/2003,105.27
10/15/2003,105.11
10/16/2003,105.02
10/17/2003,105.08
10/20/2003,105.05
10/21/2003,105.17
10/22/2003,105.36
10/23/2003,105.25
10/24/2003,105.43
10/27/2003,105.26
10/28/2003,105.38
10/29/2003,105.2
10/30/2003,104.95
10/31/2003,105.14
11/3/2003,104.89
11/4/2003,105.04
11/5/2003,104.89
11/6/2003,104.59
11/7/2003,104.42
11/10/2003,104.44
11/11/2003,104.56
11/12/2003,104.71
11/13/2003,105.09
11/14/2003,105.34
11/17/2003,105.54
11/18/2003,105.52
11/19/2003,105.3
11/20/2003,105.41
11/21/2003,105.5
11/24/2003,105.19
11/25/2003,105.19
11/26/2003,105.11
11/27/2003,105.01
11/28/2003,104.86
12/1/2003,104.65
12/2/2003,104.63
12/3/2003,104.65
12/4/2003,104.74
12/5/2003,105.3
12/8/2003,105.2
12/9/2003,105.04
12/10/2003,105.21
12/11/2003,105.28
12/12/2003,105.45
12/15/2003,105.33
12/16/2003,105.52
12/17/2003,105.68
12/18/2003,105.75
12/19/2003,105.72
12/22/2003,105.7
12/23/2003,105.51
12/24/2003,105.64
12/25/2003,105.66
12/26/2003,105.71
12/29/2003,105.54
12/30/2003,105.42
12/31/2003,105.46
1/1/2004,105.46
1/2/2004,105.23
1/5/2004,105.18
1/6/2004,105.52
1/7/2004,105.62
1/8/2004,105.61
1/9/2004,106.12
1/12/2004,106.15
1/13/2004,106.25
1/14/2004,106.25
1/15/2004,106.28
1/16/2004,106.17
1/19/2004,106.14
1/20/2004,106.09
1/21/2004,106.09
1/22/2004,106.26
1/23/2004,106.16
1/26/2004,105.84
1/27/2004,106
1/28/2004,105.74
1/29/2004,105.47
1/30/2004,105.64
2/2/2004,105.66
2/3/2004,105.79
2/4/2004,105.81
2/5/2004,105.73
2/6/2004,105.97
2/9/2004,106.04
2/10/2004,105.96
2/11/2004,106.16
2/12/2004,106.12
2/13/2004,106.19
2/16/2004,106.18
2/17/2004,106.19
2/18/2004,106.19
2/19/2004,106.09
2/20/2004,106.01
2/23/2004,106.03
2/24/2004,106.19
2/25/2004,106.22
2/26/2004,106.14
2/27/2004,106.29
3/1/2004,106.29
3/2/2004,106.08
3/3/2004,105.86
3/4/2004,106.01
3/5/2004,106.57
3/8/2004,106.84
3/9/2004,106.96
3/10/2004,106.89
3/11/2004,106.94
3/12/2004,106.91
3/15/2004,106.88
3/16/2004,106.91
3/17/2004,106.97
3/18/2004,106.84
3/19/2004,106.72
3/22/2004,106.85
3/23/2004,106.87
3/24/2004,106.94
3/25/2004,106.89
3/26/2004,106.56
3/29/2004,106.2
3/30/2004,106.23
3/31/2004,106.38
4/1/2004,106.27
4/2/2004,105.54
4/5/2004,105.26
4/6/2004,105.38
4/7/2004,105.48
4/8/2004,105.41
4/9/2004,105.42
4/12/2004,105.31
4/13/2004,104.94
4/14/2004,104.72
4/15/2004,104.74
4/16/2004,104.97
4/19/2004,104.91
4/20/2004,104.69
4/21/2004,104.56
4/22/2004,104.74
4/23/2004,104.54
4/26/2004,104.49
4/27/2004,104.54
4/28/2004,104.36
4/29/2004,104.2
4/30/2004,104.31
5/3/2004,104.31
5/4/2004,104.27
5/5/2004,104.16
5/6/2004,103.96
5/7/2004,103.42
5/10/2004,103.38
5/11/2004,103.43
5/12/2004,103.34
5/13/2004,103.18
5/14/2004,103.38
5/17/2004,103.71
5/18/2004,103.54
5/19/2004,103.32
5/20/2004,103.5
5/21/2004,103.44
5/24/2004,103.39
5/25/2004,103.47
5/26/2004,103.65
5/27/2004,103.91
5/28/2004,103.63
5/31/2004,103.62
6/1/2004,103.44
6/2/2004,103.27
6/3/2004,103.3
6/4/2004,103.14
6/7/2004,103.12
6/8/2004,103.13
6/9/2004,102.9
6/10/2004,102.87
6/11/2004,102.8
6/14/2004,102.5
6/15/2004,103.09
6/16/2004,102.88
6/17/2004,102.91
6/18/2004,103.01
6/21/2004,103.06
6/22/2004,103
6/23/2004,102.99
6/24/2004,103.2
6/25/2004,103.23
6/28/2004,102.91
6/29/2004,103
6/30/2004,103.34
7/1/2004,103.42
7/2/2004,103.83
7/5/2004,103.82
7/6/2004,103.79
7/7/2004,103.81
7/8/2004,103.84
7/9/2004,103.8
7/12/2004,103.88
7/13/2004,103.7
7/14/2004,103.68
7/15/2004,103.64
7/16/2004,104.04
7/19/2004,104.01
7/20/2004,103.82
7/21/2004,103.57
7/22/2004,103.7
7/23/2004,103.69
7/26/2004,103.56
7/27/2004,103.25
7/28/2004,103.24
7/29/2004,103.37
7/30/2004,103.67
8/2/2004,103.73
8/3/2004,103.82
8/4/2004,103.9
8/5/2004,104.07
8/6/2004,104.64
8/9/2004,104.6
8/10/2004,104.52
8/11/2004,104.43
8/12/2004,104.56
8/13/2004,104.74
8/16/2004,104.6
8/17/2004,104.69
8/18/2004,104.66
8/19/2004,104.7
8/20/2004,104.71
8/23/2004,104.45
8/24/2004,104.46
8/25/2004,104.55
8/26/2004,104.63
8/27/2004,104.65
8/30/2004,104.72
8/31/2004,104.96
9/1/2004,105.01
9/2/2004,104.83
9/3/2004,104.44
9/6/2004,104.43
9/7/2004,104.46
9/8/2004,104.65
9/9/2004,104.74
9/10/2004,104.87
9/13/2004,104.85
9/14/2004,104.93
9/15/2004,104.87
9/16/2004,105.02
9/17/2004,104.98
9/20/2004,105.13
9/21/2004,105.18
9/22/2004,105.33
9/23/2004,105.29
9/24/2004,105.25
9/27/2004,105.36
9/28/2004,105.33
9/29/2004,105.07
9/30/2004,105.01
10/1/2004,104.85
10/4/2004,104.77
10/5/2004,104.84
10/6/2004,104.76
10/7/2004,104.66
10/8/2004,105.04
10/11/2004,105.02
10/12/2004,105.24
10/13/2004,105.26
10/14/2004,105.46
10/15/2004,105.37
10/18/2004,105.37
10/19/2004,105.31
10/20/2004,105.52
10/21/2004,105.51
10/22/2004,105.5
10/25/2004,105.62
10/26/2004,105.59
10/27/2004,105.39
10/28/2004,105.25
10/29/2004,105.36
11/1/2004,105.32
11/2/2004,105.21
11/3/2004,105.27
11/4/2004,105.41
11/5/2004,105.07
11/8/2004,105.01
11/9/2004,105.08
11/10/2004,105.03
11/11/2004,105.16
11/12/2004,105.31
11/15/2004,105.3
11/16/2004,105.32
11/17/2004,105.39
11/18/2004,105.37
11/19/2004,105.28
11/22/2004,105.41
11/23/2004,105.42
11/24/2004,105.42
11/25/2004,105.48
11/26/2004,105.39
11/29/2004,105.15
11/30/2004,105.16
12/1/2004,105.09
12/2/2004,104.94
12/3/2004,105.33
12/6/2004,105.51
12/7/2004,105.59
12/8/2004,105.78
12/9/2004,105.78
12/10/2004,105.8
12/13/2004,105.85
12/14/2004,105.87
12/15/2004,106.07
12/16/2004,105.8
12/17/2004,105.64
12/20/2004,105.72
12/21/2004,105.7
12/22/2004,105.65
12/23/2004,105.71
12/24/2004,105.69
12/27/2004,105.54
12/28/2004,105.51
12/29/2004,105.2
12/30/2004,105.33
12/31/2004,105.42
1/3/2005,105.43
1/4/2005,105.4
1/5/2005,105.39
1/6/2005,105.48
1/7/2005,105.49
1/10/2005,105.51
1/11/2005,105.57
1/12/2005,105.61
1/13/2005,105.75
1/14/2005,105.66
1/17/2005,105.68
1/18/2005,105.72
1/19/2005,105.77
1/20/2005,105.69
1/21/2005,105.76
1/24/2005,105.81
1/25/2005,105.72
1/26/2005,105.65
1/27/2005,105.56
1/28/2005,105.74
1/31/2005,105.77
2/1/2005,105.85
2/2/2005,105.84
2/3/2005,105.74
2/4/2005,106.02
2/7/2005,106.1
2/8/2005,106.12
2/9/2005,106.23
2/10/2005,106.05
2/11/2005,105.94
2/14/2005,105.86
2/15/2005,105.77
2/16/2005,105.65
2/17/2005,105.59
2/18/2005,105.28
2/21/2005,105.15
2/22/2005,105.11
2/23/2005,105.16
2/24/2005,105.03
2/25/2005,105.04
2/28/2005,104.88
3/1/2005,104.8
3/2/2005,104.68
3/3/2005,104.69
3/4/2005,104.97
3/7/2005,105.05
3/8/2005,104.85
3/9/2005,104.51
3/10/2005,104.51
3/11/2005,104.42
3/14/2005,104.39
3/15/2005,104.49
3/16/2005,104.55
3/17/2005,104.61
3/18/2005,104.49
3/21/2005,104.35
3/22/2005,104.25
3/23/2005,104.1
3/24/2005,104.2
3/25/2005,104.21
3/28/2005,104.14
3/29/2005,104.23
3/30/2005,104.35
3/31/2005,104.6
4/1/2005,104.72
4/4/2005,104.74
4/5/2005,104.63
4/6/2005,104.7
4/7/2005,104.75
4/8/2005,104.63
4/11/2005,104.72
4/12/2005,104.89
4/13/2005,104.92
4/14/2005,104.9
4/15/2005,105.11
4/18/2005,105.24
4/19/2005,105.38
4/20/2005,105.39
4/21/2005,105.22
4/22/2005,105.26
4/25/2005,105.31
4/26/2005,105.29
4/27/2005,105.39
4/28/2005,105.51
4/29/2005,105.45
5/2/2005,105.53
5/3/2005,105.55
5/4/2005,105.51
5/5/2005,105.69
5/6/2005,105.39
5/9/2005,105.37
5/10/2005,105.57
5/11/2005,105.67
5/12/2005,105.69
5/13/2005,105.8
5/16/2005,105.73
5/17/2005,105.75
5/18/2005,105.88
5/19/2005,105.79
5/20/2005,105.68
5/23/2005,105.83
5/24/2005,105.99
5/25/2005,106
5/26/2005,105.9
5/27/2005,105.84
5/30/2005,105.85
5/31/2005,106.1
6/1/2005,106.45
6/2/2005,106.5
6/3/2005,106.33
6/6/2005,106.37
6/7/2005,106.6
6/8/2005,106.61
6/9/2005,106.52
6/10/2005,106.32
6/13/2005,106.13
6/14/2005,106.01
6/15/2005,105.84
6/16/2005,105.79
6/17/2005,105.86
6/20/2005,105.82
6/21/2005,106.07
6/22/2005,106.42
6/23/2005,106.39
6/24/2005,106.52
6/27/2005,106.64
6/28/2005,106.4
6/29/2005,106.36
6/30/2005,106.52
7/1/2005,106.35
7/4/2005,106.25
7/5/2005,105.99
7/6/2005,106.01
7/7/2005,106.18
7/8/2005,106.08
7/11/2005,105.95
7/12/2005,105.87
7/13/2005,105.75
7/14/2005,105.67
7/15/2005,105.65
7/18/2005,105.64
7/19/2005,105.61
7/20/2005,105.61
7/21/2005,105.42
7/22/2005,105.68
7/25/2005,105.67
7/26/2005,105.59
7/27/2005,105.53
7/28/2005,105.61
7/29/2005,105.44
8/1/2005,105.27
8/2/2005,105.16
8/3/2005,105.25
8/4/2005,105.2
8/5/2005,104.93
8/8/2005,104.88
8/9/2005,104.89
8/10/2005,104.91
8/11/2005,104.97
8/12/2005,105.27
8/15/2005,105.23
8/16/2005,105.37
8/17/2005,105.31
8/18/2005,105.49
8/19/2005,105.49
8/22/2005,105.43
8/23/2005,105.51
8/24/2005,105.57
8/25/2005,105.65
8/26/2005,105.6
8/29/2005,105.65
8/30/2005,105.79
8/31/2005,106.05
9/1/2005,106.31
9/2/2005,106.31
9/5/2005,106.3
9/6/2005,106.12
9/7/2005,105.94
9/8/2005,105.97
9/9/2005,106.04
9/12/2005,105.75
9/13/2005,105.86
9/14/2005,105.81
9/15/2005,105.67
9/16/2005,105.47
9/19/2005,105.59
9/20/2005,105.56
9/21/2005,105.77
9/22/2005,105.78
9/23/2005,105.55
9/26/2005,105.27
9/27/2005,105.21
9/28/2005,105.23
9/29/2005,105.1
9/30/2005,105.03
10/3/2005,104.84
10/4/2005,104.82
10/5/2005,104.92
10/6/2005,104.93
10/7/2005,104.89
10/10/2005,104.92
10/11/2005,104.76
10/12/2005,104.56
10/13/2005,104.31
10/14/2005,104.27
10/17/2005,104.23
10/18/2005,104.27
10/19/2005,104.42
10/20/2005,104.32
10/21/2005,104.57
10/24/2005,104.49
10/25/2005,104.19
10/26/2005,103.85
10/27/2005,103.86
10/28/2005,103.84
10/31/2005,103.84
11/1/2005,103.75
11/2/2005,103.61
11/3/2005,103.47
11/4/2005,103.3
11/7/2005,103.3
11/8/2005,103.54
11/9/2005,103.3
11/10/2005,103.44
11/11/2005,103.46
11/14/2005,103.38
11/15/2005,103.57
11/16/2005,103.86
11/17/2005,103.91
11/18/2005,103.61
11/21/2005,103.83
11/22/2005,103.9
11/23/2005,103.83
11/24/2005,104.04
11/25/2005,104.07
11/28/2005,104.09
11/29/2005,103.84
11/30/2005,103.83
12/1/2005,103.93
12/2/2005,103.91
12/5/2005,103.73
12/6/2005,103.95
12/7/2005,103.84
12/8/2005,104.04
12/9/2005,103.72
12/12/2005,103.72
12/13/2005,103.79
12/14/2005,104.02
12/15/2005,104
12/16/2005,104.09
12/19/2005,104.12
12/20/2005,104.09
12/21/2005,103.92
12/22/2005,104.03
12/23/2005,104.15
12/26/2005,104.16
12/27/2005,104.27
12/28/2005,104.31
12/29/2005,104.25
12/30/2005,104.28
1/2/2006,104.28
1/3/2006,104.36
1/4/2006,104.57
1/5/2006,104.61
1/6/2006,104.59
1/9/2006,104.57
1/10/2006,104.41
1/11/2006,104.29
1/12/2006,104.47
1/13/2006,104.59
1/16/2006,104.58
1/17/2006,104.68
1/18/2006,104.65
1/19/2006,104.38
1/20/2006,104.36
1/23/2006,104.38
1/24/2006,104.34
1/25/2006,104.01
1/26/2006,103.74
1/27/2006,103.69
1/30/2006,103.66
1/31/2006,103.69
2/1/2006,103.56
2/2/2006,103.54
2/3/2006,103.61
2/6/2006,103.62
2/7/2006,103.5
2/8/2006,103.46
2/9/2006,103.56
2/10/2006,103.48
2/13/2006,103.4
2/14/2006,103.36
2/15/2006,103.36
2/16/2006,103.39
2/17/2006,103.63
2/20/2006,103.67
2/21/2006,103.62
2/22/2006,103.71
2/23/2006,103.51
2/24/2006,103.41
2/27/2006,103.27
2/28/2006,103.46
3/1/2006,103.36
3/2/2006,103.09
3/3/2006,102.97
3/6/2006,102.87
3/7/2006,102.82
3/8/2006,102.76
3/9/2006,102.75
3/10/2006,102.56
3/13/2006,102.46
3/14/2006,102.71
3/15/2006,102.57
3/16/2006,102.79
3/17/2006,102.65
3/20/2006,102.72
3/21/2006,102.55
3/22/2006,102.63
3/23/2006,102.53
3/24/2006,102.7
3/27/2006,102.68
3/28/2006,102.32
3/29/2006,102.12
3/30/2006,102.01
3/31/2006,102.01
4/3/2006,101.81
4/4/2006,101.8
4/5/2006,101.84
4/6/2006,101.65
4/7/2006,101.48
4/10/2006,101.44
4/11/2006,101.53
4/12/2006,101.43
4/13/2006,101.12
4/14/2006,101.09
4/17/2006,101.16
4/18/2006,101.27
4/19/2006,101.27
4/20/2006,101.26
4/21/2006,101.28
4/24/2006,101.34
4/25/2006,101.05
4/26/2006,100.92
4/27/2006,101
4/28/2006,101.17
5/1/2006,101.11
5/2/2006,101.07
5/3/2006,100.98
5/4/2006,100.89
5/5/2006,101.03
5/8/2006,100.93
5/9/2006,100.89
5/10/2006,100.87
5/11/2006,100.73
5/12/2006,100.6
5/15/2006,100.77
5/16/2006,101
5/17/2006,100.76
5/18/2006,101.05
5/19/2006,101.11
5/22/2006,101.31
5/23/2006,101.24
5/24/2006,101.33
5/25/2006,101.27
5/26/2006,101.28
5/29/2006,101.28
5/30/2006,101.13
5/31/2006,100.98
6/1/2006,100.86
6/2/2006,101.25
6/5/2006,101.17
6/6/2006,101.02
6/7/2006,101.02
6/8/2006,101.19
6/9/2006,101.26
6/12/2006,101.3
6/13/2006,101.48
6/14/2006,101.24
6/15/2006,100.99
6/16/2006,100.93
6/19/2006,100.79
6/20/2006,100.63
6/21/2006,100.6
6/22/2006,100.4
6/23/2006,100.25
6/26/2006,100.17
6/27/2006,100.24
6/28/2006,100.14
6/29/2006,100.31
6/30/2006,100.44
7/3/2006,100.34
7/4/2006,100.38
7/5/2006,100.09
7/6/2006,100.19
7/7/2006,100.43
7/10/2006,100.37
7/11/2006,100.52
7/12/2006,100.46
7/13/2006,100.62
7/14/2006,100.82
7/17/2006,100.75
7/18/2006,100.6
7/19/2006,100.8
7/20/2006,100.91
7/21/2006,100.96
7/24/2006,100.92
7/25/2006,100.84
7/26/2006,100.86
7/27/2006,100.94
7/28/2006,101.09
7/31/2006,101.1
8/1/2006,101.11
8/2/2006,101.16
8/3/2006,101.07
8/4/2006,101.31
8/7/2006,101.33
8/8/2006,101.35
8/9/2006,101.27
8/10/2006,101.18
8/11/2006,101.05
8/14/2006,100.89
8/15/2006,101.12
8/16/2006,101.36
8/17/2006,101.4
8/18/2006,101.48
8/21/2006,101.64
8/22/2006,101.79
8/23/2006,101.74
8/24/2006,101.77
8/25/2006,101.93
8/28/2006,101.94
8/29/2006,101.84
8/30/2006,101.97
8/31/2006,102.14
9/1/2006,102.22
9/4/2006,102.17
9/5/2006,101.99
9/6/2006,101.87
9/7/2006,101.92
9/8/2006,101.99
9/11/2006,101.94
9/12/2006,101.91
9/13/2006,102.01
9/14/2006,101.96
9/15/2006,101.97
9/18/2006,101.81
9/19/2006,102.01
9/20/2006,102.08
9/21/2006,102.25
9/22/2006,102.57
9/25/2006,102.72
9/26/2006,102.69
9/27/2006,102.59
9/28/2006,102.48
9/29/2006,102.38
10/2/2006,102.42
10/3/2006,102.38
10/4/2006,102.54
10/5/2006,102.43
10/6/2006,102.19
10/9/2006,102.18
10/10/2006,101.92
10/11/2006,101.83
10/12/2006,101.85
10/13/2006,101.73
10/16/2006,101.74
10/17/2006,101.83
10/18/2006,101.81
10/19/2006,101.7
10/20/2006,101.72
10/23/2006,101.53
10/24/2006,101.55
10/25/2006,101.65
10/26/2006,101.87
10/27/2006,102.08
10/30/2006,102.15
10/31/2006,102.42
11/1/2006,102.61
11/2/2006,102.46
11/3/2006,102.17
11/6/2006,102.08
11/7/2006,102.3
11/8/2006,102.32
11/9/2006,102.38
11/10/2006,102.53
11/13/2006,102.46
11/14/2006,102.5
11/15/2006,102.37
11/16/2006,102.28
11/17/2006,102.43
11/20/2006,102.53
11/21/2006,102.54
11/22/2006,102.57
11/23/2006,102.5
11/24/2006,102.64
11/27/2006,102.59
11/28/2006,102.71
11/29/2006,102.6
11/30/2006,102.82
12/1/2006,103.05
12/4/2006,103.03
12/5/2006,102.98
12/6/2006,102.88
12/7/2006,102.76
12/8/2006,102.57
12/11/2006,102.59
12/12/2006,102.67
12/13/2006,102.51
12/14/2006,102.35
12/15/2006,102.28
12/18/2006,102.21
12/19/2006,102.15
12/20/2006,102.21
12/21/2006,102.26
12/22/2006,102.15
12/25/2006,102.15
12/26/2006,102.18
12/27/2006,101.91
12/28/2006,101.77
12/29/2006,101.8
1/1/2007,101.8
1/2/2007,101.91
1/3/2007,101.91
1/4/2007,102.02
1/5/2007,101.88
1/8/2007,101.87
1/9/2007,101.79
1/10/2007,101.69
1/11/2007,101.6
1/12/2007,101.41
1/15/2007,101.43
1/16/2007,101.48
1/17/2007,101.46
1/18/2007,101.45
1/19/2007,101.48
1/22/2007,101.58
1/23/2007,101.5
1/24/2007,101.42
1/25/2007,101.22
1/26/2007,101.15
1/29/2007,101.03
1/30/2007,101.08
1/31/2007,101.24
2/1/2007,101.24
2/2/2007,101.31
2/5/2007,101.42
2/6/2007,101.49
2/7/2007,101.53
2/8/2007,101.54
2/9/2007,101.37
2/12/2007,101.28
2/13/2007,101.2
2/14/2007,101.43
2/15/2007,101.58
2/16/2007,101.61
2/19/2007,101.57
2/20/2007,101.6
2/21/2007,101.63
2/22/2007,101.48
2/23/2007,101.64
2/26/2007,101.84
2/27/2007,102.12
2/28/2007,102.05
3/1/2007,102.07
3/2/2007,102.14
3/5/2007,102.21
3/6/2007,102.18
3/7/2007,102.23
3/8/2007,102.2
3/9/2007,101.98
3/12/2007,102.06
3/13/2007,102.23
3/14/2007,102.25
3/15/2007,102.13
3/16/2007,102.11
3/19/2007,102.01
3/20/2007,102.07
3/21/2007,102.11
3/22/2007,101.95
3/23/2007,101.76
3/26/2007,101.75
3/27/2007,101.67
3/28/2007,101.62
3/29/2007,101.56
3/30/2007,101.5
4/2/2007,101.51
4/3/2007,101.4
4/4/2007,101.45
4/5/2007,101.38
4/6/2007,101.39
4/9/2007,101.25
4/10/2007,101.21
4/11/2007,101.19
4/12/2007,101.09
4/13/2007,100.92
4/16/2007,100.98
4/17/2007,101.13
4/18/2007,101.25
4/19/2007,101.18
4/20/2007,101.14
4/23/2007,101.23
4/24/2007,101.32
4/25/2007,101.25
4/26/2007,101.08
4/27/2007,101.06
4/30/2007,101.34
5/1/2007,101.35
5/2/2007,101.19
5/3/2007,101.08
5/4/2007,101.22
5/7/2007,101.21
5/8/2007,101.22
5/9/2007,101.1
5/10/2007,101.11
5/11/2007,101.11
5/14/2007,100.94
5/15/2007,100.83
5/16/2007,100.86
5/17/2007,100.76
5/18/2007,100.66
5/21/2007,100.65
5/22/2007,100.57
5/23/2007,100.39
5/24/2007,100.39
5/25/2007,100.3
5/28/2007,100.29
5/29/2007,100.2
5/30/2007,100.21
5/31/2007,100.14
6/1/2007,99.91
6/4/2007,99.95
6/5/2007,99.75
6/6/2007,99.83
6/7/2007,99.36
6/8/2007,99.21
6/11/2007,99.17
6/12/2007,98.82
6/13/2007,98.81
6/14/2007,98.8
6/15/2007,98.92
6/18/2007,98.98
6/19/2007,99.15
6/20/2007,99.03
6/21/2007,98.9
6/22/2007,98.94
6/25/2007,99.14
6/26/2007,99.13
6/27/2007,99.27
6/28/2007,99.13
6/29/2007,99.25
7/2/2007,99.42
7/3/2007,99.23
7/4/2007,99.14
7/5/2007,98.85
7/6/2007,98.67
7/9/2007,98.74
7/10/2007,99.11
7/11/2007,99.08
7/12/2007,98.91
7/13/2007,98.87
7/16/2007,99.05
7/17/2007,98.93
7/18/2007,99.17
7/19/2007,99.15
7/20/2007,99.47
7/23/2007,99.45
7/24/2007,99.46
7/25/2007,99.57
7/26/2007,99.83
7/27/2007,99.86
7/30/2007,99.79
7/31/2007,99.78
8/1/2007,99.83
8/2/2007,99.78
8/3/2007,100.01
8/6/2007,99.96
8/7/2007,99.93
8/8/2007,99.58
8/9/2007,99.71
8/10/2007,99.86
8/13/2007,99.82
8/14/2007,99.93
8/15/2007,100.01
8/16/2007,100.31
8/17/2007,100.33
8/20/2007,100.38
8/21/2007,100.58
8/22/2007,100.35
8/23/2007,100.37
8/24/2007,100.4
8/27/2007,100.46
8/28/2007,100.63
8/29/2007,100.56
8/30/2007,100.62
8/31/2007,100.47
9/3/2007,100.39
9/4/2007,100.35
9/5/2007,100.68
9/6/2007,100.65
9/7/2007,101.08
9/10/2007,101.32
9/11/2007,101.13
9/12/2007,100.98
9/13/2007,100.76
9/14/2007,100.81
9/17/2007,100.82
9/18/2007,100.77
9/19/2007,100.61
9/20/2007,100.22
9/21/2007,100.22
9/24/2007,100.21
9/25/2007,100.32
9/26/2007,100.22
9/27/2007,100.31
9/28/2007,100.44
10/1/2007,100.51
10/2/2007,100.56
10/3/2007,100.53
10/4/2007,100.64
10/5/2007,100.36
10/8/2007,100.36
10/9/2007,100.4
10/10/2007,100.3
10/11/2007,100.24
10/12/2007,100.11
10/15/2007,100.09
10/16/2007,100.13
10/17/2007,100.44
10/18/2007,100.65
10/19/2007,101.03
10/22/2007,101.11
10/23/2007,101.1
10/24/2007,101.36
10/25/2007,101.28
10/26/2007,101.12
10/29/2007,101.17
10/30/2007,101.11
10/31/2007,100.82
11/1/2007,101
11/2/2007,101.22
11/5/2007,101.1
11/6/2007,100.99
11/7/2007,101.07
11/8/2007,101.19
11/9/2007,101.35
11/12/2007,101.33
11/13/2007,101.25
11/14/2007,101.17
11/15/2007,101.4
11/16/2007,101.43
11/19/2007,101.61
11/20/2007,101.46
11/21/2007,101.65
11/22/2007,101.67
11/23/2007,101.67
11/26/2007,101.91
11/27/2007,101.65
11/28/2007,101.4
11/29/2007,101.62
11/30/2007,101.52
12/3/2007,101.77
12/4/2007,101.87
12/5/2007,101.78
12/6/2007,101.47
12/7/2007,100.98
12/10/2007,100.81
12/11/2007,101.16
12/12/2007,100.93
12/13/2007,100.85
12/14/2007,100.65
12/17/2007,100.79
12/18/2007,101
12/19/2007,101.16
12/20/2007,101.33
12/21/2007,100.91
12/24/2007,100.84
12/25/2007,100.81
12/26/2007,100.71
12/27/2007,100.77
12/28/2007,101.09
12/31/2007,101.27
1/1/2008,101.27
1/2/2008,101.76
1/3/2008,101.8
1/4/2008,102.04
1/7/2008,102.07
1/8/2008,101.96
1/9/2008,102.11
1/10/2008,101.95
1/11/2008,102.14
1/14/2008,102.23
1/15/2008,102.43
1/16/2008,102.52
1/17/2008,102.6
1/18/2008,102.61
1/21/2008,102.74
1/22/2008,102.77
1/23/2008,103.06
1/24/2008,102.33
1/25/2008,102.43
1/28/2008,102.57
1/29/2008,102.29
1/30/2008,102.18
1/31/2008,102.49
2/1/2008,102.64
2/4/2008,102.47
2/5/2008,102.77
2/6/2008,102.66
2/7/2008,102.51
2/8/2008,102.61
2/11/2008,102.65
2/12/2008,102.28
2/13/2008,102.22
2/14/2008,101.87
2/15/2008,101.96
2/18/2008,101.83
2/19/2008,101.61
2/20/2008,101.48
2/21/2008,101.67
2/22/2008,101.64
2/25/2008,101.28
2/26/2008,101.36
2/27/2008,101.42
2/28/2008,101.9
2/29/2008,102.42
3/3/2008,102.42
3/4/2008,102.23
3/5/2008,101.81
3/6/2008,101.79
3/7/2008,101.94
3/10/2008,102.15
3/11/2008,101.83
3/12/2008,102.09
3/13/2008,102.01
3/14/2008,102.16
3/17/2008,102.49
3/18/2008,102.12
3/19/2008,102.38
3/20/2008,102.44
3/21/2008,102.45
3/24/2008,102.14
3/25/2008,101.95
3/26/2008,101.9
3/27/2008,101.75
3/28/2008,101.87
3/31/2008,101.99
4/1/2008,101.64
4/2/2008,101.51
4/3/2008,101.56
4/4/2008,101.92
4/7/2008,101.71
4/8/2008,101.7
4/9/2008,101.83
4/10/2008,101.79
4/11/2008,101.97
4/14/2008,101.91
4/15/2008,101.65
4/16/2008,101.19
4/17/2008,100.97
4/18/2008,100.86
4/21/2008,101.02
4/22/2008,100.94
4/23/2008,100.97
4/24/2008,100.62
4/25/2008,100.49
4/28/2008,100.6
4/29/2008,100.81
4/30/2008,101.06
5/1/2008,101.17
5/2/2008,100.87
5/5/2008,100.87
5/6/2008,100.94
5/7/2008,100.92
5/8/2008,101.23
5/9/2008,101.41
5/12/2008,101.29
5/13/2008,100.85
5/14/2008,100.55
5/15/2008,100.67
5/16/2008,100.77
5/19/2008,100.75
5/20/2008,100.94
5/21/2008,100.69
5/22/2008,100.31
5/23/2008,100.42
5/26/2008,100.42
5/27/2008,100.12
5/28/2008,99.89
5/29/2008,99.55
5/30/2008,99.78
6/2/2008,99.95
6/3/2008,99.98
6/4/2008,99.95
6/5/2008,99.59
6/6/2008,99.71
6/9/2008,99.32
6/10/2008,98.94
6/11/2008,98.97
6/12/2008,98.67
6/13/2008,98.36
6/16/2008,98.42
6/17/2008,98.62
6/18/2008,98.91
6/19/2008,98.66
6/20/2008,98.88
6/23/2008,98.83
6/24/2008,98.93
6/25/2008,98.95
6/26/2008,99.25
6/27/2008,99.31
6/30/2008,99.11
7/1/2008,98.95
7/2/2008,98.93
7/3/2008,99.06
7/4/2008,99.21
7/7/2008,99.33
7/8/2008,99.57
7/9/2008,99.73
7/10/2008,99.78
7/11/2008,99.48
7/14/2008,99.66
7/15/2008,99.75
7/16/2008,99.49
7/17/2008,99.11
7/18/2008,98.72
7/21/2008,98.64
7/22/2008,98.56
7/23/2008,98.47
7/24/2008,98.97
7/25/2008,98.78
7/28/2008,99.11
7/29/2008,99.16
7/30/2008,99.3
7/31/2008,99.53
8/1/2008,99.55
8/4/2008,99.55
8/5/2008,99.5
8/6/2008,99.42
8/7/2008,99.8
8/8/2008,99.88
8/11/2008,99.71
8/12/2008,99.96
8/13/2008,99.94
8/14/2008,100
8/15/2008,100.13
8/18/2008,100.22
8/19/2008,100.15
8/20/2008,100.33
8/21/2008,100.14
8/22/2008,99.95
8/25/2008,100.1
8/26/2008,100.32
8/27/2008,100.23
8/28/2008,100.24
8/29/2008,100.25
9/1/2008,100.29
9/2/2008,100.36
9/3/2008,100.48
9/4/2008,100.63
9/5/2008,100.72
9/8/2008,100.82
9/9/2008,100.92
9/10/2008,100.81
9/11/2008,100.73
9/12/2008,100.31
9/15/2008,100.6
9/16/2008,100.65
9/17/2008,100.48
9/18/2008,100.07
9/19/2008,99.4
9/22/2008,99.24
9/23/2008,99.21
9/24/2008,99.48
9/25/2008,99.2
9/26/2008,99.26
9/29/2008,99.85
9/30/2008,99.24
10/1/2008,99.39
10/2/2008,99.67
10/3/2008,99.79
10/6/2008,100.52
10/7/2008,100.23
10/8/2008,99.84
10/9/2008,99.2
10/10/2008,98.73
10/13/2008,98.47
10/14/2008,98
10/15/2008,98.05
10/16/2008,98.25
10/17/2008,98.21
10/20/2008,98.41
10/21/2008,98.78
10/22/2008,99.1
10/23/2008,99.21
10/24/2008,98.94
10/27/2008,98.74
10/28/2008,98.46
10/29/2008,98.41
10/30/2008,98.46
10/31/2008,98.13
11/3/2008,98.38
11/4/2008,98.77
11/5/2008,99.05
11/6/2008,99.21
11/7/2008,99.23
11/10/2008,99.34
11/11/2008,99.37
11/12/2008,99.57
11/13/2008,99.29
11/14/2008,99.4
11/17/2008,99.39
11/18/2008,99.4
11/19/2008,99.61
11/20/2008,99.98
11/21/2008,99.99
11/24/2008,99.81
11/25/2008,100.4
11/26/2008,100.61
11/27/2008,100.56
11/28/2008,100.56
12/1/2008,101
12/2/2008,101.31
12/3/2008,101.46
12/4/2008,101.48
12/5/2008,101.39
12/8/2008,100.98
12/9/2008,101.03
12/10/2008,101.14
12/11/2008,101.22
12/12/2008,101.13
12/15/2008,101.27
12/16/2008,101.66
12/17/2008,102.3
12/18/2008,102.51
12/19/2008,102.48
12/22/2008,102.6
12/23/2008,102.54
12/24/2008,102.58
12/25/2008,102.57
12/26/2008,102.66
12/29/2008,102.81
12/30/2008,102.84
12/31/2008,102.74
1/1/2009,102.74
1/2/2009,102.56
1/5/2009,102.46
1/6/2009,102.28
1/7/2009,102.35
1/8/2009,102.52
1/9/2009,102.78
1/12/2009,102.88
1/13/2009,102.84
1/14/2009,102.95
1/15/2009,102.9
1/16/2009,102.69
1/19/2009,102.58
1/20/2009,102.48
1/21/2009,102.21
1/22/2009,102.02
1/23/2009,101.75
1/26/2009,101.59
1/27/2009,101.86
1/28/2009,101.86
1/29/2009,101.73
1/30/2009,101.62
2/2/2009,101.84
2/3/2009,101.6
2/4/2009,101.45
2/5/2009,101.53
2/6/2009,101.45
2/9/2009,101.45
2/10/2009,101.8
2/11/2009,102.09
2/12/2009,102.32
2/13/2009,102
2/16/2009,102
2/17/2009,102.35
2/18/2009,102.16
2/19/2009,101.77
2/20/2009,101.94
2/23/2009,101.85
2/24/2009,101.82
2/25/2009,101.57
2/26/2009,101.31
2/27/2009,101.27
3/2/2009,101.54
3/3/2009,101.5
3/4/2009,101.22
3/5/2009,101.6
3/6/2009,101.77
3/9/2009,101.52
3/10/2009,101.32
3/11/2009,101.31
3/12/2009,101.49
3/13/2009,101.47
3/16/2009,101.3
3/17/2009,101.12
3/18/2009,101.69
3/19/2009,101.89
3/20/2009,101.97
3/23/2009,101.83
3/24/2009,101.68
3/25/2009,101.57
3/26/2009,101.63
3/27/2009,101.76
3/30/2009,101.87
3/31/2009,101.94
4/1/2009,102.04
4/2/2009,101.68
4/3/2009,101.4
4/6/2009,101.33
4/7/2009,101.4
4/8/2009,101.56
4/9/2009,101.47
4/10/2009,101.48
4/13/2009,101.64
4/14/2009,101.82
4/15/2009,102.02
4/16/2009,101.95
4/17/2009,101.7
4/20/2009,102.03
4/21/2009,101.95
4/22/2009,101.79
4/23/2009,101.89
4/24/2009,101.91
4/27/2009,102.09
4/28/2009,102.13
4/29/2009,102.11
4/30/2009,102.1
5/1/2009,102.08
5/4/2009,102.12
5/5/2009,102.19
5/6/2009,102.24
5/7/2009,101.97
5/8/2009,101.96
5/11/2009,102.22
5/12/2009,102.2
5/13/2009,102.38
5/14/2009,102.4
5/15/2009,102.34
5/18/2009,102.37
5/19/2009,102.27
5/20/2009,102.36
5/21/2009,102.21
5/22/2009,101.97
5/25/2009,101.95
5/26/2009,101.8
5/27/2009,101.47
5/28/2009,101.4
5/29/2009,101.88
6/1/2009,101.5
6/2/2009,101.61
6/3/2009,101.92
6/4/2009,101.56
6/5/2009,101.09
6/8/2009,101.01
6/9/2009,101.17
6/10/2009,100.99
6/11/2009,101.01
6/12/2009,101.27
6/15/2009,101.56
6/16/2009,101.65
6/17/2009,101.85
6/18/2009,101.47
6/19/2009,101.68
6/22/2009,101.89
6/23/2009,101.97
6/24/2009,101.98
6/25/2009,102.23
6/26/2009,102.36
6/29/2009,102.43
6/30/2009,102.43
7/1/2009,102.42
7/2/2009,102.67
7/3/2009,102.7
7/6/2009,102.79
7/7/2009,102.81
7/8/2009,103.12
7/9/2009,102.88
7/10/2009,103.13
7/13/2009,103.12
7/14/2009,102.86
7/15/2009,102.57
7/16/2009,102.7
7/17/2009,102.58
7/20/2009,102.72
7/21/2009,102.96
7/22/2009,102.84
7/23/2009,102.48
7/24/2009,102.57
7/27/2009,102.54
7/28/2009,102.74
7/29/2009,102.79
7/30/2009,102.88
7/31/2009,103.38
8/3/2009,103.1
8/4/2009,103.03
8/5/2009,102.96
8/6/2009,103.03
8/7/2009,102.72
8/10/2009,102.95
8/11/2009,103.09
8/12/2009,103.12
8/13/2009,103.34
8/14/2009,103.63
8/17/2009,103.79
8/18/2009,103.67
8/19/2009,103.81
8/20/2009,103.85
8/21/2009,103.64
8/24/2009,103.73
8/25/2009,103.91
8/26/2009,103.98
8/27/2009,103.95
8/28/2009,103.95
8/31/2009,104.06