Date Volume High Low Open Close 04/13/98 11501102 29.0208 28.2708 28.5417 28.9375 04/14/98 10405801 29.2396 28.8125 29.0417 28.8750 04/15/98 9293102 29.1458 28.4375 28.8125 28.8542 04/16/98 9895801 28.9375 28.4583 28.9375 28.5417 04/17/98 13181699 29.1042 28.3333 28.6875 29.0833 04/20/98 12054898 29.0625 28.5833 29.0417 28.7083 04/21/98 12447000 28.8542 28.2292 28.3750 28.6875 04/22/98 9612000 28.8125 28.3333 28.7708 28.3958 04/23/98 9752699 28.5000 28.0625 28.2083 28.1458 04/24/98 12959398 28.4792 27.6667 28.1667 27.9583 04/27/98 14547301 27.8333 27.2083 27.6667 27.4792 04/28/98 13053301 27.8125 26.8958 27.7083 27.0417 04/29/98 10611000 27.8125 27.1667 27.5000 27.4375 04/30/98 14135102 28.6250 27.7500 27.8125 28.3958 05/01/98 7771500 28.5625 28.1875 28.4792 28.3333 05/04/98 8495102 28.6667 28.1042 28.4792 28.1250 05/05/98 9133801 28.2917 27.7083 28.2083 27.7708 05/06/98 10481102 28.0625 27.6458 27.9167 27.6875 05/07/98 9861301 27.7500 27.2500 27.7292 27.2917 05/08/98 11627699 28.1667 27.4792 27.5000 27.7292 05/11/98 9740699 28.0625 27.4375 27.9375 27.7292 05/12/98 9823500 27.8542 27.3125 27.7292 27.8125 05/13/98 10092301 28.3542 27.8125 27.9583 28.2083 05/14/98 11680801 28.4375 28.0000 28.1875 28.0417 05/15/98 15573602 28.1875 27.4792 27.8958 27.5417 05/18/98 11537398 27.7500 27.0000 27.5417 27.5000 05/19/98 10395602 27.9792 27.5417 27.6250 27.6250 05/20/98 16671602 28.6042 27.8542 27.8542 28.5625 05/21/98 18189296 28.7500 28.5000 28.5625 28.6458 05/22/98 7936500 28.7500 28.2500 28.6667 28.3333 05/26/98 10592102 28.6250 27.5417 28.5208 27.6042 05/27/98 15127199 28.0208 27.2292 27.4792 27.9167 05/28/98 11053801 28.2708 27.6042 27.8750 28.1250 05/29/98 11784898 28.3125 27.5208 28.2500 27.7917 06/01/98 10706102 27.9792 27.3542 27.7917 27.6250 06/02/98 10388102 27.8958 27.4375 27.7917 27.5833 06/03/98 10556699 27.6250 27.0833 27.5417 27.1042 06/04/98 12337500 27.8125 26.9583 27.1042 27.8125 06/05/98 11988898 28.2708 27.6250 27.8750 28.2500 06/08/98 9100500 28.3542 28.0833 28.2500 28.1458 06/09/98 8896199 28.3958 27.9583 28.0208 28.2708 06/10/98 16577699 28.9375 28.0625 28.0833 28.4167 06/11/98 12916199 28.4583 27.8750 28.3333 28.0625 06/12/98 15249898 28.5417 27.8958 28.0000 28.4167 06/15/98 14454602 28.7083 27.9167 28.2500 27.9583 06/16/98 14512500 28.4583 28.0208 28.1458 28.4167 06/17/98 18631504 29.3333 28.6667 28.7292 29.1875 06/18/98 12705301 29.4583 29.0625 29.1458 29.3125 06/19/98 20469904 29.5625 28.8958 29.3125 29.0000 06/22/98 10782301 29.1875 28.6875 28.9583 28.7083 06/23/98 10459801 29.4375 28.8750 29.0000 29.3750 06/24/98 13860602 30.0833 29.2083 29.3333 29.9375 06/25/98 10960801 30.0417 29.7292 29.9167 29.9167 06/26/98 8301000 30.1458 29.8750 29.9792 30.0208 06/29/98 9311699 30.5833 30.1667 30.1875 30.2917 06/30/98 14156398 30.6667 30.1250 30.3125 30.2917 07/01/98 13235398 30.6250 30.0208 30.5625 30.3958 07/02/98 6412801 30.4167 30.1458 30.3958 30.3125 07/06/98 8689500 30.7083 30.1458 30.2083 30.6250 07/07/98 12386102 31.1667 30.6667 30.7292 30.8750 07/08/98 12421801 31.1250 30.7708 31.0000 31.1042 07/09/98 16084801 32.0625 31.0417 31.0625 31.3750 07/10/98 15665102 31.4375 31.0000 31.4375 31.2708 07/13/98 14970602 31.6667 31.1875 31.6667 31.1875 07/14/98 13654500 31.7917 31.2292 31.2500 31.6875 07/15/98 14076301 31.6875 31.1875 31.6250 31.3542 07/16/98 13664398 32.0833 31.4167 31.5000 31.9167 07/17/98 14454000 32.2917 31.9375 32.0000 32.2292 07/20/98 12813602 32.2083 31.5417 32.1875 31.8333 07/21/98 15714301 32.0000 30.7292 31.8750 30.9792 07/22/98 27483296 30.7917 30.1667 30.7083 30.4583 07/23/98 14278500 30.5208 29.9375 30.3542 30.0000 07/24/98 16593602 30.7500 29.9583 30.2708 30.5625 07/27/98 13038898 30.9167 30.1250 30.3333 30.6667 07/28/98 15168898 30.7500 29.8750 30.5625 30.2708 07/29/98 12239398 30.5833 29.7500 30.5000 29.8333 07/30/98 12618000 30.6458 30.0208 30.0833 30.4375 07/31/98 17604608 30.8958 29.3542 30.4375 29.8125 08/03/98 13229102 30.3542 29.5417 29.5625 29.8333 08/04/98 22959904 30.2292 28.4792 30.2292 28.4792 08/05/98 24063296 29.4792 28.5000 28.6458 28.9167 08/06/98 16377602 29.7292 28.8958 28.9167 29.6042 08/07/98 15491699 30.1042 29.2500 29.9792 29.3750 08/10/98 10573801 29.7292 29.1667 29.3542 29.2708 08/11/98 16846192 29.1667 28.5625 28.7500 29.1042 08/12/98 13018801 29.8750 29.2708 29.5000 29.7917 08/13/98 12845102 29.9583 29.2917 29.6458 29.2917 08/14/98 14112301 29.8125 28.8750 29.3125 29.1458 08/17/98 14268602 29.8125 28.8333 29.0208 29.7708 08/18/98 12877500 30.4375 29.7917 29.7917 30.2500 08/19/98 10718699 30.6458 30.1875 30.3958 30.4167 08/20/98 10938000 30.5208 30.0625 30.1042 30.1458 08/21/98 17678096 29.9375 29.0208 29.9167 29.8750 08/24/98 11147398 30.0625 29.6875 29.8333 29.9167 08/25/98 11915699 30.5625 29.7708 30.0625 30.1042 08/26/98 13203000 30.2917 29.5417 29.8542 30.1458 08/27/98 25113600 29.8125 28.4375 29.7083 28.8542 08/28/98 26559296 29.3125 28.2500 28.9375 28.6250 08/31/98 29261104 28.8125 26.6667 28.6458 26.6667 09/01/98 32915392 28.1667 26.0000 27.0000 27.5625 09/02/98 20959504 28.0833 26.6875 27.8125 26.7917 09/03/98 30344096 26.6250 25.6667 26.4375 25.9167 09/04/98 32088896 26.4792 24.2083 26.3333 25.2917 09/08/98 28976400 27.4167 26.1250 27.3333 27.2917 09/09/98 21682496 27.7500 26.5000 27.3333 26.7292 09/10/98 33126608 26.1458 25.0417 25.9167 25.6875 09/11/98 26205600 26.6042 25.0833 25.4792 26.4167 09/14/98 22624192 26.9583 26.2500 26.6458 26.3750 09/15/98 23133600 26.1458 25.5000 26.1250 26.0208 09/16/98 35243104 27.1667 26.1250 27.0417 26.6250 09/17/98 19206000 26.3333 25.7917 25.8750 26.0833 09/18/98 23945104 26.1250 25.6667 26.0417 25.9583 09/21/98 20469600 26.4583 25.0417 25.0833 26.4167 09/22/98 15404398 26.8750 26.4167 26.8333 26.6250 09/23/98 22077904 28.0833 26.8125 27.0000 28.0208 09/24/98 21726896 27.9792 26.7292 27.5000 27.2500 09/25/98 19488304 27.9792 26.6667 26.7500 27.6875 09/28/98 15905102 28.3125 27.5833 27.8542 27.8542 09/29/98 15661500 28.1042 27.1042 28.1042 27.6250 09/30/98 20193296 27.3542 26.1667 27.3333 26.5208 10/01/98 29801696 26.1458 24.8750 26.0208 25.1875 10/02/98 42531904 25.1458 23.5417 24.9583 25.1250 10/05/98 30903008 24.9167 23.4583 24.8958 24.3333 10/06/98 22161904 25.3125 24.0833 25.1667 24.5833 10/07/98 24980096 25.2708 23.7500 24.8750 25.0000 10/08/98 46694096 24.6458 23.0000 24.3542 23.8542 10/09/98 34904400 24.1667 23.0833 24.0000 24.1667 10/12/98 22144192 25.1250 24.5000 24.8333 24.6875 10/13/98 19144192 25.4583 24.5833 24.7708 25.3750 10/14/98 20385296 26.2500 25.2292 25.3958 25.8750 10/15/98 25326896 27.6458 25.5625 25.7708 27.3333 10/16/98 31614608 28.0833 27.4583 27.7500 27.9375 10/19/98 14700301 28.0417 27.5625 27.6250 27.7917 10/20/98 22150496 28.5417 27.2917 27.9792 27.4167 10/21/98 15553199 28.2500 27.5000 27.6667 27.9583 10/22/98 18213008 28.9167 27.5417 28.0208 28.8333 10/23/98 12894898 28.9375 28.4792 28.6042 28.8542 10/26/98 14282398 29.2500 28.5417 28.6250 28.6250 10/27/98 16289398 29.2708 28.3750 29.2708 28.5000 10/28/98 13141199 28.6042 28.1042 28.4792 28.3125 10/29/98 12000301 28.9792 28.0208 28.3125 28.9375 10/30/98 16658699 29.6458 29.0208 29.2500 29.1667 11/02/98 12238500 29.6667 29.0833 29.2083 29.1250 11/03/98 12571801 29.8125 29.1458 29.1667 29.5000 11/04/98 15460500 30.0000 29.4063 29.6875 29.5833 11/05/98 14455199 30.2708 29.3333 29.4375 30.2708 11/06/98 12484199 30.3958 30.0208 30.1875 30.1250 11/09/98 12111602 30.1458 29.4167 30.1458 29.5833 11/10/98 12058199 30.1667 29.5417 29.5833 29.6875 11/11/98 12951602 30.0208 28.9583 29.7500 29.0625 11/12/98 10614898 29.3542 28.7083 29.0417 28.8750 11/13/98 9956102 29.6250 29.0625 29.1250 29.3958 11/16/98 12202500 30.1875 29.6042 29.6042 30.1458 11/17/98 15486000 30.6667 29.8542 30.0000 30.0000 11/18/98 13089000 30.6667 29.7500 29.9583 30.5833 11/19/98 13889398 30.9583 30.4375 30.6458 30.8542 11/20/98 15292500 30.9167 30.5833 30.8750 30.8958 11/23/98 14054398 31.5417 30.8958 30.8958 31.5417 11/24/98 11376000 31.5208 31.1875 31.2500 31.4167 11/25/98 9226500 31.4792 30.9167 31.2708 31.0625 11/27/98 5147398 31.0208 30.7500 30.9792 30.7708 11/30/98 12304199 30.7083 30.1250 30.5208 30.1250 12/01/98 14306699 30.5208 29.7083 29.8542 30.3750 12/02/98 12185699 30.3958 29.8542 30.0417 30.3125 12/03/98 13175102 30.1667 29.3333 29.8333 29.3542 12/04/98 13039199 30.1250 29.6667 29.6875 30.0417 12/07/98 10176898 30.5208 30.0417 30.1042 30.2708 12/08/98 14640301 30.2708 29.6875 29.9583 30.1458 12/09/98 12143699 30.3333 29.7917 30.0833 30.0000 12/10/98 11788801 30.0417 29.4375 30.0417 29.4792 12/11/98 15884102 29.7500 28.8958 29.4583 29.6875 12/14/98 14423699 29.5833 28.7292 29.4167 28.9375 12/15/98 26089504 31.1667 29.3542 29.3542 31.0417 12/16/98 16099199 31.0625 30.5208 31.0625 30.6667 12/17/98 15470398 31.4375 30.5625 30.5625 31.4375 12/18/98 26312096 32.3333 31.3750 31.4167 32.2917 12/21/98 15652500 33.1667 32.2917 32.2917 32.7917 12/22/98 9721500 33.0833 32.5625 32.7083 33.0208 12/23/98 11952301 33.8958 33.0208 33.0208 33.7917 12/24/98 4133398 34.0000 33.6250 33.7917 33.6458 12/28/98 6977398 34.0833 33.6042 33.8333 33.8958 12/29/98 8083500 34.6458 33.8125 33.9375 34.4167 12/30/98 8093398 34.6458 33.9583 34.5000 34.1042 12/31/98 12031801 34.2292 33.5208 34.0208 34.0000 01/04/99 17089808 34.5000 33.1667 33.7917 33.5208 01/05/99 12623102 34.3125 33.3750 33.5208 34.2292 01/06/99 15463199 34.9583 34.2292 34.3750 34.8958 01/07/99 12282301 34.6458 33.9792 34.3750 34.3125 01/08/99 15360301 34.5208 33.4583 34.2917 34.1250 01/11/99 17913904 34.1250 32.9375 33.6667 33.2292 01/12/99 16115699 33.4167 32.3750 33.1667 32.5833 01/13/99 21121504 32.8333 31.3542 31.6667 32.1875 01/14/99 15182699 32.7500 32.1042 32.3333 32.3542 01/15/99 17970896 33.6458 32.7917 32.9583 33.5833 01/19/99 14940898 33.9167 33.1875 33.6667 33.8125 01/20/99 18061808 34.0625 33.1250 33.9375 33.4583 01/21/99 14646000 33.7500 33.0000 33.4583 33.1042 01/22/99 14529000 33.2708 32.4583 32.9375 32.6250 01/25/99 13832699 33.7917 32.6667 32.6667 33.5000 01/26/99 14510102 34.0417 33.3125 33.5000 34.0000 01/27/99 13367398 34.3333 33.8333 34.2917 33.8333 01/28/99 13235699 34.7292 33.9167 33.9167 34.4792 01/29/99 16677898 35.0000 34.0833 34.4583 34.9583 02/01/99 13829699 34.9792 34.0417 34.9792 34.0625 02/02/99 14113801 34.1042 33.2292 34.0000 34.0000 02/03/99 14149199 34.8958 33.7917 33.8750 34.2917 02/04/99 14165398 34.5000 33.2500 34.3125 33.3750 02/05/99 20313008 33.3750 32.1667 33.2292 32.6667 02/08/99 13485602 32.9583 32.2500 32.7292 32.5208 02/09/99 12681898 32.6250 31.9375 32.3333 32.0000 02/10/99 12958801 32.8750 31.9167 31.9167 32.6458 02/11/99 11700898 33.3750 32.4375 32.6458 33.3333 02/12/99 14508602 33.2708 32.1042 33.2708 32.5417 02/16/99 12843000 33.3125 32.4375 32.8542 33.0000 02/17/99 14055602 33.7917 32.6667 32.7500 33.1042 02/18/99 12742500 33.7917 32.8125 33.3333 33.5417 02/19/99 13081199 33.8125 33.2917 33.4792 33.4583 02/22/99 17642400 34.6667 33.3958 33.4583 34.6667 02/23/99 14480102 34.8333 34.0417 34.5000 34.3333 02/24/99 13795199 34.8125 33.5625 34.3333 33.6667 02/25/99 18396304 33.8750 32.6875 33.5417 33.4583 02/26/99 15612000 33.8125 32.9375 33.6667 33.4375 03/01/99 13117801 33.8542 32.8333 33.3750 33.6458 03/02/99 12517199 33.9167 32.8542 33.8125 33.1042 03/03/99 15187199 33.3750 32.5208 33.0000 32.9167 03/04/99 13505102 33.5417 32.9167 32.9792 33.5000 03/05/99 16903504 34.6250 33.9583 34.0000 34.5625 03/08/99 20843696 35.1250 34.5417 34.6458 34.9375 03/09/99 19272304 35.7292 34.7083 34.7708 35.3333 03/10/99 23154304 35.4792 34.9583 35.3958 35.2500 03/11/99 16210801 35.9167 35.2917 35.5208 35.6875 03/12/99 18724800 36.2292 35.6875 35.8750 35.7917 03/15/99 18453600 36.7500 36.0000 36.0000 36.7083 03/16/99 13944301 36.7708 36.3958 36.7083 36.6667 03/17/99 14110500 36.6667 35.9375 36.6667 36.1458 03/18/99 13342801 36.7708 35.9583 36.0000 36.6667 03/19/99 27932704 37.6458 37.0833 37.1458 37.3333 03/22/99 11243398 37.2708 36.7917 37.0833 36.7917 03/23/99 15915898 36.8542 35.3542 36.8542 35.5208 03/24/99 12387000 35.7292 35.2500 35.5208 35.5833 03/25/99 13255500 36.4583 35.8542 35.8958 36.1667 03/26/99 9156301 36.2917 35.7500 36.2292 35.9375 03/29/99 15297301 37.4583 36.0000 36.0000 37.3333 03/30/99 15262801 37.9375 36.8750 37.2500 37.7708 03/31/99 16280699 38.0625 36.7917 38.0000 36.8750 04/01/99 12029398 37.4792 36.8542 37.0000 37.2083 04/05/99 11783398 38.2708 37.4792 37.5000 38.2083 04/06/99 13952398 38.0833 37.4167 37.9583 37.7708 04/07/99 13308301 38.1667 37.2083 38.0417 38.1667 04/08/99 14628301 38.1667 37.4792 37.8750 37.9583 04/09/99 13137301 38.1458 37.2708 37.9583 37.3958 04/12/99 17385296 38.8333 36.8750 36.8750 38.8333 04/13/99 19464896 39.1458 38.0000 38.0000 38.9792 04/14/99 14847301 39.0208 38.0000 38.9583 38.0208 04/15/99 19743296 37.9375 36.7292 37.8333 37.5000 04/16/99 15313199 37.3958 36.6458 37.2500 37.0833 04/19/99 30260400 37.3750 33.5000 37.0833 34.9167 04/20/99 22709104 36.5208 34.6250 34.8333 36.4375 04/21/99 17934896 37.8542 36.1667 36.3958 37.8542 04/22/99 14897102 38.2917 37.1875 38.2917 37.7500 04/23/99 10973102 38.1250 37.4167 37.4583 37.6250 04/26/99 11337898 37.8333 37.0833 37.7083 37.8333 04/27/99 13893301 38.3125 37.1042 38.0208 37.5000 04/28/99 12190199 37.6250 36.8750 37.0417 37.1667 04/29/99 16403102 37.1458 35.3750 37.0000 35.8750 04/30/99 29040896 36.7500 33.3958 36.5000 35.1250 05/03/99 16569898 35.3750 34.4167 35.1458 35.2083 05/04/99 20111392 35.1875 34.4583 35.0000 34.9792 05/05/99 18669008 36.5417 34.9792 34.9792 36.3333 05/06/99 20683504 36.9583 35.3750 36.6458 36.0833 05/07/99 17397296 36.8333 36.1250 36.1250 36.6458 05/10/99 11573699 36.9583 36.0208 36.5625 36.2500 05/11/99 14429102 37.2500 36.2500 36.6250 36.9792 05/12/99 15320398 36.8958 36.0833 36.8958 36.7292 05/13/99 9354000 37.1042 36.3333 36.9792 36.4375 05/14/99 19541696 35.9583 34.9583 35.8333 35.3125 05/17/99 11924699 35.5625 34.8542 35.1458 35.4167 05/18/99 16187398 35.4583 34.1875 35.3958 34.7500 05/19/99 13358398 36.0833 35.0833 35.1250 36.0000 05/20/99 12450301 36.4375 35.3958 36.0833 35.4792 05/21/99 17585392 35.7500 34.6667 35.5417 34.7083 05/24/99 15109500 35.1458 34.1875 35.0417 34.5000 05/25/99 15850801 35.0000 34.0208 34.6875 34.1250 05/26/99 19271392 34.5208 33.8333 34.5000 34.3750 05/27/99 15268801 34.3333 33.4167 34.3333 33.5625 05/28/99 15340801 34.7292 33.4583 33.5000 33.8958 06/01/99 13890301 34.5208 33.5833 34.0417 34.1875 06/02/99 15300898 34.3125 33.4167 34.2292 34.0208 06/03/99 12169199 34.5000 34.0208 34.3542 34.2917 06/04/99 11672398 35.0000 34.2500 34.4167 34.9583 06/07/99 8984102 35.0833 34.4792 34.6667 34.8125 06/08/99 10819500 34.6458 33.9167 34.6042 34.1250 06/09/99 9518699 34.3125 34.0000 34.1042 34.2292 06/10/99 15315898 34.0208 33.2708 34.0000 33.6667 06/11/99 15878398 34.2083 33.3958 33.6667 33.7813 06/14/99 14094602 34.6667 33.6667 33.6875 34.5833 06/15/99 13116301 35.1875 34.3333 34.3958 34.7292 06/16/99 16950896 35.9167 35.0208 35.0208 35.6042 06/17/99 10931699 36.2292 35.3958 35.4167 36.1458 06/18/99 16305000 36.1458 35.7500 36.0208 35.8542 06/21/99 12026102 35.8958 35.0000 35.8958 35.1875 06/22/99 8679301 35.6250 35.0000 35.1667 35.2917 06/23/99 11066102 35.4167 34.6042 35.1250 35.2708 06/24/99 18453904 35.7500 34.3958 34.8125 35.5833 06/25/99 11537102 35.8125 34.6042 35.7708 34.8125 06/28/99 11577898 35.5417 35.0625 35.0625 35.3958 06/29/99 14148898 36.5625 35.3750 35.6042 36.5625 06/30/99 21864896 37.6667 35.7500 36.3333 37.6667 07/01/99 13686301 37.4375 36.9375 37.3542 37.1667 07/02/99 9648602 37.6458 37.0625 37.2500 37.5625 07/06/99 13841102 38.3333 37.2917 37.2917 37.9792 07/07/99 23844304 39.5833 38.0417 38.1458 39.3125 07/08/99 23141696 39.3542 38.4583 38.9167 39.0000 07/09/99 17297696 39.2917 38.6458 39.0000 39.0417 07/12/99 16194301 39.1042 38.2292 39.0833 38.3333 07/13/99 9468301 38.6042 38.0625 38.0833 38.5208 07/14/99 10432199 38.7917 38.2083 38.6042 38.6042 07/15/99 13353602 39.1875 38.7500 38.8333 39.1875 07/16/99 13874699 39.6667 39.0625 39.1458 39.6250 07/19/99 15404102 40.0000 39.3333 39.6667 40.0000 07/20/99 12299398 39.8542 39.1042 39.8125 39.1875 07/21/99 9894602 39.2917 38.7083 39.0208 38.9792 07/22/99 13424699 39.2708 38.1458 38.8750 38.3333 07/23/99 9412199 38.6875 37.9792 38.3333 38.3958 07/26/99 10066199 38.6042 37.9375 38.1875 38.0000 07/27/99 10784398 38.9583 37.9375 38.3333 38.7500 07/28/99 9525301 38.6667 37.9167 38.6667 38.0000 07/29/99 13572602 37.6667 36.6875 37.6667 37.3333 07/30/99 12722699 37.4375 36.2292 37.2708 36.3333 08/02/99 12430199 36.6458 35.8750 36.0208 35.9583 08/03/99 12488398 36.3125 35.5417 36.0833 35.9583 08/04/99 10833602 36.6458 35.5417 35.8750 35.5833 08/05/99 14931000 36.5625 35.0000 35.6667 36.5208 08/06/99 13689898 36.3125 35.3750 36.0417 35.6667 08/09/99 11532000 35.6250 34.9583 35.4792 35.0208 08/10/99 15316199 35.3333 34.1875 34.8750 34.9583 08/11/99 12819301 35.6667 35.0208 35.1042 35.3542 08/12/99 10111199 35.5417 35.0208 35.4792 35.0208 08/13/99 10838102 36.1458 35.3333 35.3750 35.9167 08/16/99 8731801 36.6042 36.0625 36.1250 36.6042 08/17/99 11170199 37.2292 36.6458 36.9583 37.1458 08/18/99 12783602 37.5208 36.9792 37.2917 37.2292 08/19/99 12038699 37.0417 36.5625 36.9167 37.0000 08/20/99 10501199 37.6458 36.9167 37.0833 37.6042 08/23/99 13814699 38.8542 37.6667 37.6667 38.8542 08/24/99 14369102 39.2917 38.5208 38.5417 38.8750 08/25/99 14203801 39.8958 38.9583 39.0208 39.7708 08/26/99 14961000 39.8333 39.4792 39.5417 39.6458 08/27/99 12129000 39.6458 38.7917 39.6250 38.8542 08/30/99 10681199 38.8333 38.0000 38.6875 38.0833 08/31/99 13486199 38.4167 37.3333 38.1667 37.4375 09/01/99 11109898 37.9167 37.3125 37.5833 37.8958 09/02/99 11486398 37.8125 37.1250 37.5417 37.6458 09/03/99 12813898 38.9583 38.4167 38.5000 38.8021 09/07/99 17170496 39.9375 39.1875 39.1875 39.9375 09/08/99 19507200 40.3333 39.5833 39.6667 40.2917 09/09/99 12287699 40.3125 39.3333 40.2917 39.9167 09/10/99 12069301 40.2917 39.5625 40.0000 39.7292 09/13/99 8356801 39.6042 39.2083 39.5000 39.5208 09/14/99 9953102 39.3125 38.6042 39.3125 38.9167 09/15/99 11089199 39.5625 38.6458 39.3125 38.6667 09/16/99 11260199 39.2708 38.3750 38.8333 39.0833 09/17/99 17870704 40.0000 39.3750 39.5000 40.0000 09/20/99 15647398 40.8333 40.1042 40.3750 40.6667 09/21/99 14889301 40.3750 39.3542 40.3542 39.7500 09/22/99 13724398 39.9583 39.1250 39.7500 39.6667 09/23/99 14706000 39.9792 38.8542 39.8333 38.9167 09/24/99 16693801 39.5833 38.5417 38.5833 39.3333 09/27/99 14710199 40.3542 39.5625 39.6667 40.0000 09/28/99 16005602 39.9167 38.4167 39.8333 39.4583 09/29/99 15132602 39.6458 38.7917 39.2292 38.8125 09/30/99 20417104 39.9792 38.4583 39.0417 39.5208 10/01/99 16123500 39.3750 38.7917 39.2917 39.1250 10/04/99 14580898 40.0208 39.3958 39.3958 40.0208 10/05/99 20768400 40.9167 39.7708 39.8958 40.3125 10/06/99 19178704 41.3333 40.3750 40.3750 41.2292 10/07/99 15412199 41.3958 40.5208 41.1250 40.6250 10/08/99 22095008 41.7292 40.5417 40.9583 41.5833 10/11/99 9807000 41.4792 41.0417 41.2708 41.0417 10/12/99 16737898 40.9375 40.2917 40.8750 40.4583 10/13/99 14658898 40.5000 39.7083 40.2708 39.8542 10/14/99 20453104 40.0833 39.0417 39.7917 40.0417 10/15/99 25814704 39.3333 38.5000 39.3333 38.5833 10/18/99 19200896 39.2083 38.2083 38.5000 39.2083 10/19/99 17014192 40.1250 39.3125 39.8333 39.3542 10/20/99 14196602 40.6458 39.5208 39.5833 40.5417 10/21/99 15426000 41.2083 39.6667 40.2292 41.0833 10/22/99 17116192 42.0625 41.1458 41.1667 41.8750 10/25/99 13695898 41.9792 41.2083 41.5417 41.7500 10/26/99 18679200 42.4167 41.6458 41.9792 41.8750 10/27/99 12946801 42.8125 41.7708 41.8750 42.8125 10/28/99 27043504 44.6042 43.1667 43.2917 44.3333 10/29/99 20326192 45.4375 44.5208 44.8333 45.1667 11/01/99 20386496 44.7917 43.0833 44.5417 43.1250 11/02/99 19020896 44.3750 42.7292 43.2292 42.8125 11/03/99 13767000 44.3125 43.3333 44.2917 43.7917 11/04/99 13060801 44.5208 43.5000 44.1667 43.9583 11/05/99 14066699 44.9375 44.3958 44.3958 44.5833 11/08/99 10547699 44.8958 44.2708 44.6042 44.6667 11/09/99 10020898 44.8542 44.1667 44.8542 44.4583 11/10/99 11080801 44.7708 43.9375 44.2083 44.6667 11/11/99 6543301 44.8542 44.4167 44.6667 44.6667 11/12/99 11083500 45.2708 44.4167 45.1458 45.1250 11/15/99 13169699 45.4583 44.7292 45.0833 45.1667 11/16/99 16464602 46.5625 45.0000 45.2917 46.5417 11/17/99 17228400 47.1042 46.0208 46.2292 47.0625 11/18/99 16229699 46.9792 45.8958 46.6667 46.4583 11/19/99 14381102 46.7500 45.7917 46.5000 45.8958 11/22/99 15117301 46.7917 45.2500 45.9375 46.7292 11/23/99 12344699 46.5417 45.6875 46.5417 45.9167 11/24/99 9698398 46.1250 45.5000 45.8750 45.6250 11/26/99 5339102 45.8750 45.2083 45.5417 45.2083 11/29/99 13299000 45.0000 44.1875 45.0000 44.3750 11/30/99 15393000 44.3333 43.2917 43.9167 43.3750 12/01/99 16456801 44.9792 43.3542 43.4167 44.8542 12/02/99 11134199 45.3750 44.4375 45.3750 44.8958 12/03/99 16856096 46.2917 45.1875 45.2292 45.4167 12/06/99 10010398 46.1875 45.3333 45.4375 45.8333 12/07/99 16976096 46.6250 45.5000 46.1667 46.2500 12/08/99 19470592 47.6667 46.1667 46.1667 47.6667 12/09/99 19321200 48.3125 47.0417 48.0833 47.8542 12/10/99 17184000 49.2917 47.8333 47.8542 49.1458 12/13/99 18312896 49.7500 48.5625 49.0417 49.6042 12/14/99 23201104 50.1667 49.2917 49.6667 49.9583 12/15/99 19651200 50.1250 48.0208 49.9583 49.2083 12/16/99 17744096 49.2083 47.9167 48.7083 49.2083 12/17/99 63552000 51.5833 49.2083 49.2500 50.5000 12/20/99 23112000 51.4167 50.6042 51.0833 51.2292 12/21/99 19231504 52.6667 51.0833 51.2292 52.6042 12/22/99 18556192 53.0417 51.7083 52.7917 52.6250 12/23/99 12055801 53.0833 52.0000 52.9583 52.5000 12/27/99 12299699 53.1667 51.9792 52.5833 53.1667 12/28/99 11628602 52.8333 52.0208 52.8125 52.8125 12/29/99 8920801 52.6667 52.0833 52.6667 52.1875 12/30/99 8371801 52.4167 51.4792 52.4167 51.6667 12/31/99 5883898 51.8750 51.2708 51.5833 51.5833 01/03/00 22068000 51.2292 49.7292 51.0000 50.0000 01/04/00 22120496 49.3333 48.0208 49.0833 48.0625 01/05/00 27292496 49.0000 47.5208 47.9167 47.8125 01/06/00 19873200 48.9792 47.5417 47.7083 48.5573 01/07/00 20143504 50.6250 49.0000 49.3333 50.4375 01/10/00 15226500 51.3542 50.3750 50.8958 50.4167 01/11/00 15122699 50.8958 50.2083 50.3333 50.5417 01/12/00 18345296 51.0833 50.1875 50.3542 50.6667 01/13/00 14953500 51.6458 51.0000 51.0417 51.2500 01/14/00 18485696 51.5417 49.8542 51.1250 50.3333 01/18/00 18296704 49.8750 48.9167 49.8750 49.3333 01/19/00 14849699 50.3125 48.7500 48.8333 49.5729 01/20/00 30577504 49.9167 47.5417 49.6875 48.6458 01/21/00 24005392 49.4167 47.9792 49.3125 48.0417 01/24/00 27118800 48.6458 45.4792 48.4375 46.0417 01/25/00 25388096 46.7917 45.6667 46.0208 46.1667 01/26/00 15856801 47.3958 46.2917 46.8333 47.1458 01/27/00 19243504 47.2500 45.6875 47.1875 47.2500 01/28/00 29849696 46.8333 44.5417 46.7708 44.6667 01/31/00 21582608 45.3125 44.3542 44.6667 44.5417 02/01/00 27339008 45.6667 44.6667 44.7500 45.3333 02/02/00 21820192 45.8750 44.6875 45.7083 44.6875 02/03/00 20232000 46.6042 45.0833 45.3125 46.4167 02/04/00 18167104 47.7083 46.8333 47.0000 47.1875 02/07/00 18285008 47.2500 45.2917 47.2292 45.5000 02/08/00 18695104 46.1458 45.5000 45.5208 45.6875 02/09/00 16014898 45.8958 44.6875 45.6667 44.6875 02/10/00 19167600 45.6458 44.3750 44.8542 45.1458 02/11/00 20552400 45.7708 44.5208 45.0208 44.5833 02/14/00 14541898 45.3125 44.5208 44.5833 44.7917 02/15/00 18823504 46.3333 44.6458 44.6667 45.8333 02/16/00 14530801 45.6458 44.7917 45.5417 45.2188 02/17/00 28918496 45.2083 43.3333 44.9583 43.6250 02/18/00 35326496 43.9792 41.6458 43.6667 41.7500 02/22/00 27231008 43.3333 41.6875 42.0833 43.2083 02/23/00 21956096 44.3125 42.7917 43.3333 43.5000 02/24/00 27618608 44.3125 42.0208 43.4375 43.6667 02/25/00 26668192 43.6458 41.8958 43.1667 42.0417 02/28/00 27048304 44.0833 42.0000 42.0000 42.9792 02/29/00 22575008 44.6667 43.3750 43.5417 44.1250 03/01/00 26688896 44.6250 43.5833 44.5000 43.7917 03/02/00 19840496 45.3750 43.6250 43.7917 45.0833 03/03/00 23763904 46.8333 45.6875 45.7500 46.4583 03/06/00 18498896 46.5000 44.8750 46.5000 45.8125 03/07/00 29629504 45.7917 43.2083 45.7917 43.3125 03/08/00 23914192 44.1458 43.0208 43.4167 43.4375 03/09/00 18904800 44.0000 42.3958 43.4375 43.9167 03/10/00 20699696 44.6875 43.3333 43.6250 43.8958 03/13/00 19275904 43.5000 42.5417 43.0000 43.1458 03/14/00 19070400 43.2500 42.2708 43.2083 42.3333 03/15/00 25911008 44.8958 42.0833 42.2917 44.5208 03/16/00 30004800 46.4792 44.5000 44.5625 46.3333 03/17/00 31863008 47.1458 45.7292 46.0417 46.6250 03/20/00 15596398 47.2500 45.8750 46.6250 46.9792 03/21/00 37142400 50.4792 46.0208 46.2500 50.0000 03/22/00 21711600 50.6458 49.5417 50.1667 50.2917 03/23/00 31038896 53.3333 50.3125 50.5000 53.3333 03/24/00 23076000 53.2500 51.9792 52.5417 53.0208 03/27/00 16342199 52.9167 52.0833 52.5833 52.6458 03/28/00 21812096 52.8750 52.0000 52.2500 52.0000 03/29/00 39130192 54.9583 52.4583 52.4583 54.5000 03/30/00 24966896 54.1667 52.5208 54.0000 52.9167 03/31/00 23431200 53.2917 51.5833 53.0833 51.8750 04/03/00 19181696 53.0000 51.6667 51.7500 52.9167 04/04/00 34321808 52.9583 49.0417 52.8542 51.1667 04/05/00 20785200 51.6667 50.2292 50.7083 51.1042 04/06/00 13758000 52.5625 51.3542 51.3958 52.2917 04/07/00 13326602 53.2708 52.0625 52.5417 52.9375 04/10/00 14234398 53.6667 52.6250 53.1250 53.1458 04/11/00 21002400 54.6250 52.5417 52.7708 53.8750 04/12/00 19445392 54.4167 52.0000 54.2083 52.2500 04/13/00 25495808 52.4792 50.0000 52.4583 50.0833 04/14/00 31648496 50.0417 47.6875 49.3333 48.5833 04/17/00 31951808 51.0833 47.9583 48.1250 50.6667 04/18/00 25437904 52.6458 50.6458 50.9375 52.1667 04/19/00 14149801 52.2708 51.3750 52.0208 51.8333 04/20/00 17055296 52.8333 51.8333 52.0208 52.6667 04/24/00 24014704 54.6458 52.1042 52.3333 54.0208 04/25/00 22854608 55.4375 53.6250 54.0833 55.3333 04/26/00 21333296 55.9792 53.7708 55.3750 54.4167 04/27/00 20227200 53.9792 52.7292 53.5000 53.8333 04/28/00 14133898 54.0000 52.1875 53.7917 52.4167 05/01/00 12486301 54.0000 52.5833 53.0000 53.1250 05/02/00 12725102 53.9375 52.7292 53.0000 53.6875 05/03/00 16594801 53.3333 51.5208 53.1667 52.0208 05/04/00 15411000 52.5000 50.9167 52.4792 51.3333 05/05/00 20676896 53.3333 51.1667 51.3333 52.1250 05/08/00 11676500 52.8750 51.6250 52.1250 52.4375 05/09/00 13439301 52.6875 50.8750 52.3750 51.8750 05/10/00 15058301 52.0625 50.0625 51.5000 50.6875 05/11/00 13437199 52.3750 50.7500 51.5000 50.9375 05/12/00 10713801 52.6250 50.6875 50.8125 52.2500 05/15/00 13555000 54.4375 52.2500 52.3125 54.0000 05/16/00 16931600 55.1875 54.0000 54.8125 54.3750 05/17/00 11294898 54.3750 53.1250 53.7500 53.6250 05/18/00 12866898 54.3750 52.8750 53.5000 53.1250 05/19/00 12893000 52.6875 51.0000 52.1250 51.8750 05/22/00 16758199 51.8750 48.7500 51.8750 50.0000 05/23/00 11416801 49.9375 48.9375 49.1875 49.5000 05/24/00 14942602 51.2500 49.0000 49.0000 50.7500 05/25/00 11438500 51.8125 49.7500 50.7500 50.7500 05/26/00 8866301 50.9375 49.3125 50.4375 49.5625 05/30/00 12945199 51.5000 49.3750 49.8125 51.5000 05/31/00 14464000 53.3125 51.5000 51.7500 52.6875 06/01/00 12817602 53.3750 50.7500 52.0625 52.3750 06/02/00 12014602 54.0000 51.7500 53.3125 52.6875 06/05/00 9592199 52.2500 51.0625 52.0000 51.5000 06/06/00 7964801 51.8125 50.5625 51.5000 51.1875 06/07/00 9976602 52.4375 51.0000 51.1250 51.3750 06/08/00 8691801 51.6250 50.5000 51.5000 50.8750 06/09/00 10961398 51.2500 49.2500 51.0625 49.2500 06/12/00 12222000 50.1250 48.4375 50.0000 49.8750 06/13/00 13396500 51.5625 49.7500 50.0000 51.1875 06/14/00 10281301 51.8125 50.3125 51.2500 50.8750 06/15/00 11945000 52.0000 50.3125 50.5000 51.8750 06/16/00 18869008 52.1875 51.1250 52.0000 51.1250 06/19/00 9773699 51.7500 50.0000 50.8125 51.3125 06/20/00 10948500 51.9375 50.1250 51.9375 50.9375 06/21/00 13835602 50.3750 49.1875 50.0625 49.4375 06/22/00 15557801 50.0000 47.9375 49.1875 48.5000 06/23/00 10189301 49.8750 48.5625 48.6875 49.3125 06/26/00 9088000 50.0625 49.0625 49.3750 49.9375 06/27/00 9803500 50.3125 49.0625 50.0000 49.5000 06/28/00 13183898 50.8125 49.5625 49.7500 50.5000 06/29/00 12881699 50.5000 49.3125 50.5000 49.7500 06/30/00 16880800 53.0000 49.0625 49.2500 53.0000 07/03/00 6574801 52.5000 51.3750 52.5000 51.8125 07/05/00 12881898 52.2500 49.5000 52.2500 49.8125 07/06/00 9491102 51.0000 49.8125 50.0625 50.1875 07/07/00 9913602 51.5000 50.3125 50.7500 51.3125 07/10/00 12218102 52.6250 51.1250 51.3125 52.4375 07/11/00 12865000 53.3750 52.0625 52.3125 53.1875 07/12/00 10741699 53.8750 52.2500 53.8750 53.2500 07/13/00 16024199 54.0000 51.9375 53.2500 52.3750 07/14/00 11103699 52.5000 51.5625 52.3125 52.1875 07/17/00 18359392 54.4375 51.5625 51.5625 53.6875 07/18/00 11977199 53.7500 52.3750 53.6250 52.5000 07/19/00 9523000 53.3125 52.5625 52.9375 53.1250 07/20/00 11180500 54.7500 52.8125 53.1875 54.2500 07/21/00 12901898 54.7500 53.6250 54.6250 54.1875 07/24/00 9401500 54.6250 53.6250 54.1875 53.7500 07/25/00 8398000 54.1875 53.5000 54.0000 53.8750 07/26/00 15808398 53.9375 52.1875 53.9375 52.1875 07/27/00 13766000 53.0625 52.2500 52.6250 52.2500 07/28/00 13381699 52.6250 50.3750 52.5000 50.8750 07/31/00 17113808 52.8750 51.4375 51.6250 51.4375 08/01/00 12985500 52.8750 51.8125 51.9375 52.7500 08/02/00 15422000 52.8125 51.6875 52.4375 52.3125 08/03/00 12923398 53.8750 51.8750 53.8750 52.0000 08/04/00 9078301 53.1875 51.1875 51.8750 52.8125 08/07/00 7710301 53.6250 52.1250 52.1250 53.1875 08/08/00 8791898 53.8125 52.0000 53.0625 53.7500 08/09/00 21256496 56.1875 53.6250 53.8750 55.9375 08/10/00 18184608 57.1875 55.5000 55.8750 57.0000 08/11/00 12075199 57.3750 55.7500 56.1250 56.5625 08/14/00 7732602 57.1250 55.8125 56.3750 57.0625 08/15/00 10722801 57.3750 56.1875 56.7500 57.2500 08/16/00 7413801 57.2500 56.1875 57.2500 56.7500 08/17/00 10309500 57.2500 56.0000 56.3125 56.6875 08/18/00 8300602 56.5000 55.7500 56.1875 56.3750 08/21/00 7794602 57.0625 56.1250 56.6875 56.8750 08/22/00 8078102 56.9375 56.0625 56.6250 56.1875 08/23/00 11304898 58.0625 56.1250 56.2500 57.8750 08/24/00 11964699 59.5625 57.7500 58.0625 59.0625 08/25/00 8092500 59.5625 58.8750 59.0625 59.3125 08/28/00 12528500 60.5000 59.4375 59.5000 60.0000 08/29/00 8202699 59.9375 59.1875 59.5625 59.7500 08/30/00 10464500 59.3125 57.1250 59.1250 57.3750 08/31/00 11630801 59.3125 57.1875 57.2500 58.6875 09/01/00 7708102 59.6875 57.8125 59.2500 58.1250 09/05/00 9261301 58.9375 57.9375 58.4375 58.7500 09/06/00 14603398 59.2500 58.5000 58.9375 59.0000 09/07/00 7999000 59.1875 58.1875 58.8750 58.9375 09/08/00 10825699 60.0000 58.2500 58.8125 59.9375 09/11/00 11760398 60.0625 58.6875 59.5000 59.6875 09/12/00 10138898 59.7500 58.9375 59.5000 59.3750 09/13/00 7582699 59.6250 58.5625 58.8125 59.3125 09/14/00 7913699 59.3750 58.3125 59.1875 58.8125 09/15/00 20185696 58.6250 56.3750 58.5000 56.8125 09/18/00 12755602 58.3750 56.6250 56.6875 57.7500 09/19/00 11826699 57.9375 56.6250 57.5625 56.9375 09/20/00 14141898 57.0625 55.0000 56.6250 56.6250 09/21/00 10696102 57.8750 55.5625 55.6250 57.8750 09/22/00 14187199 58.0000 55.1250 57.8750 57.3125 09/25/00 10959000 58.3125 56.8750 57.0000 58.0625 09/26/00 14035602 58.8125 57.0625 57.0625 58.3125 09/27/00 14675301 59.5000 57.8125 58.1875 59.4375 09/28/00 11138301 59.7500 58.6250 59.1875 59.0000 09/29/00 10485301 58.8750 57.6875 58.3750 57.6875 10/02/00 11895102 58.8750 57.7500 58.0000 58.5000 10/03/00 12229500 59.8750 58.5000 58.6250 59.0625 10/04/00 11419199 59.7500 58.6250 58.8750 58.8750 10/05/00 11778500 59.9375 58.7500 59.1250 59.7500 10/06/00 14005500 59.9375 57.8125 59.5000 59.4375 10/09/00 9687602 59.8125 58.4375 59.1250 58.5000 10/10/00 11007801 59.1875 57.5625 58.7500 58.0625 10/11/00 18511200 57.6875 55.3125 56.7500 56.6250 10/12/00 17408608 57.1250 54.0000 56.5625 54.5000 10/13/00 15552898 57.6250 54.5000 54.6250 57.0000 10/16/00 12993898 57.8750 56.6250 57.0000 57.7500 10/17/00 16856000 57.6875 54.9375 57.6875 55.6250 10/18/00 18415104 55.8125 52.8750 53.7500 55.5000 10/19/00 13188398 55.9375 54.7500 55.5000 55.6250 10/20/00 17999008 55.2500 51.6250 54.7500 52.2500 10/23/00 71291376 52.0000 49.0000 51.6250 49.7500 10/24/00 45994896 53.3750 50.0625 50.5000 53.3125 10/25/00 29252400 53.8750 52.1250 53.3750 52.9375 10/26/00 18682800 53.3750 51.3750 53.0000 52.1250 10/27/00 15464000 53.1875 51.8125 52.6875 52.2500 10/30/00 18234496 54.0000 52.2500 52.4375 54.0000 10/31/00 17174304 54.9375 53.8125 54.1250 54.8125 11/01/00 15900000 54.9375 53.8750 54.7500 54.4375 11/02/00 14338199 55.0000 53.5000 54.2500 53.6875 11/03/00 12062398 53.8750 52.9375 53.8125 53.3125 11/06/00 11944602 54.5625 53.3125 53.5625 54.5000 11/07/00 9680000 55.0625 54.2500 54.5000 54.9375 11/08/00 9482398 55.2500 54.1250 54.8750 54.5625 11/09/00 12294898 54.8750 53.1250 54.0625 54.5625 11/10/00 12252500 54.3750 53.2500 53.7500 53.8750 11/13/00 18458496 53.2500 50.5000 52.0000 51.4375 11/14/00 14707500 53.1250 51.2500 51.4375 52.7500 11/15/00 12136301 53.0625 51.5625 52.3750 52.5000 11/16/00 10313199 53.5625 52.0625 52.2500 52.6250 11/17/00 11987699 53.4375 51.1875 52.6875 51.8750 11/20/00 14794898 51.9375 49.8750 51.2500 50.0625 11/21/00 12193102 51.5625 50.0625 50.0625 50.7500 11/22/00 22223296 50.0625 48.3750 50.0000 48.5625 11/24/00 6302898 49.8125 49.0625 49.5000 49.3750 11/27/00 16084801 50.8125 49.1250 50.1250 49.1250 11/28/00 14809699 50.1875 48.7500 49.1250 49.8125 11/29/00 12740301 50.9375 49.0000 49.2500 49.6875 11/30/00 20149104 50.0625 47.9375 49.2500 49.5625 12/01/00 18202896 51.4375 50.3125 50.8750 51.0000 12/04/00 11993301 51.8750 50.8125 51.0000 51.6250 12/05/00 19990400 54.5000 51.6250 51.7500 54.1250 12/06/00 15878699 54.1250 52.8750 53.5625 53.9375 12/07/00 10355199 54.1250 53.1250 53.1250 53.5000 12/08/00 16857200 55.5625 54.3125 54.5000 55.1875 12/11/00 16445000 56.1875 54.3750 55.1875 55.3125 12/12/00 25319904 55.0625 52.3125 53.8750 52.8125 12/13/00 17563392 53.6250 52.7500 52.8125 53.0000 12/14/00 15750199 52.8125 51.4375 52.7500 51.4375 12/15/00 35222896 51.2500 49.2500 50.3750 49.8125 12/18/00 13941199 51.4375 50.5000 50.5625 51.0000 12/19/00 15377000 51.4375 50.1250 51.0000 50.1250 12/20/00 20264096 49.4375 47.4375 48.5625 47.4375 12/21/00 19675696 48.5000 47.1875 47.5625 47.8750 12/22/00 11699898 49.3750 47.8750 48.1250 48.8750 12/26/00 9113801 49.4375 48.0625 48.6250 49.3125 12/27/00 12231602 49.7500 48.1875 49.1875 48.1875 12/28/00 12562000 49.1875 47.6250 48.9375 48.4375 12/29/00 10983301 48.8125 47.6250 48.5000 47.9375 01/02/01 36739392 46.8750 42.6250 46.7500 43.7500 01/03/01 39205808 47.9375 43.8125 44.2500 47.8125 01/04/01 26926400 48.7500 47.1250 47.3125 48.0625 01/05/01 22790304 47.8125 46.1250 47.7500 47.3125 01/08/01 23209904 47.2500 44.6250 47.2500 45.5625 01/09/01 20066000 46.2500 43.7500 45.9375 44.6250 01/10/01 24804704 45.1250 43.1875 44.1250 44.6875 01/11/01 23599600 47.0000 45.2500 45.6250 46.5625 01/12/01 16802896 46.9375 45.0000 46.8125 45.6875 01/16/01 19758496 47.5625 45.6250 45.6875 47.3750 01/17/01 24411808 48.5000 46.4375 48.0000 46.6875 01/18/01 19289200 48.0625 46.6250 47.3750 47.6250 01/19/01 19359296 48.1250 46.6250 47.8125 47.0000 01/22/01 20691808 47.3750 45.4375 46.8750 45.7500 01/23/01 21121600 47.1250 46.1250 46.5000 46.6875 01/24/01 19142608 47.1875 45.8125 46.5000 46.3125 01/25/01 20812096 47.1875 45.8125 46.3750 45.9375 01/26/01 26858496 46.8125 44.5625 46.4375 44.6250 01/29/01 23026192 46.2500 44.0000 44.8700 44.3800 01/30/01 19843104 46.2700 44.4200 44.7600 46.2500 01/31/01 21345904 46.9500 45.5600 46.7500 46.0000 02/01/01 17587104 46.7300 45.9000 46.5000 46.2300 02/02/01 16040398 46.9000 45.8500 46.2500 46.2800 02/05/01 21846192 48.1000 46.0500 46.3800 47.8500 02/06/01 15962301 48.0900 47.2000 47.8500 47.6000 02/07/01 13031102 47.8000 46.6200 47.6700 46.9500 02/08/01 17708496 48.1500 47.0300 47.7500 47.1400 02/09/01 18478496 47.1500 45.3900 47.1400 45.6600 02/12/01 17953200 47.8200 45.6600 45.6600 47.5100 02/13/01 14322102 47.9900 47.1300 47.6600 47.1600 02/14/01 12399102 47.1900 46.1200 47.1600 46.2600 02/15/01 24011200 48.1000 46.1500 46.3000 47.9800 02/16/01 16832000 47.3300 46.2600 46.5000 47.0000 02/20/01 20034096 48.3100 47.1700 47.2000 47.6900 02/21/01 18497104 48.4500 47.2200 47.7000 47.3000 02/22/01 22901200 47.5000 46.0600 47.3500 47.1000 02/23/01 23367600 47.0000 45.0200 46.5500 46.1800 02/26/01 21073600 48.0100 46.2000 47.0000 47.9800 02/27/01 22578896 48.0000 47.0000 47.4800 48.0000 02/28/01 26553392 48.2400 45.6000 48.0000 46.5000 03/01/01 23957808 46.0700 44.9100 45.5000 45.9100 03/02/01 21981008 45.6600 44.5200 45.3500 44.5700 03/05/01 16671898 45.3600 44.6000 44.7500 45.0800 03/06/01 15691602 46.6000 45.3200 46.2500 45.4200 03/07/01 13889500 46.2600 45.4700 45.4700 45.9800 03/08/01 16571301 46.3600 45.0000 46.1500 45.8700 03/09/01 19891296 45.3700 43.4500 45.2500 43.8100 03/12/01 45701600 43.3000 38.6000 43.0000 39.6000 03/13/01 42940000 42.5000 40.7500 41.5000 42.3300 03/14/01 35437104 42.2500 40.1000 40.7500 41.0300 03/15/01 24847696 41.8500 40.7000 41.5000 41.0800 03/16/01 44850800 41.7500 40.1000 40.4000 40.6000 03/19/01 20831600 41.6200 40.1500 40.7000 41.1000 03/20/01 22324400 42.1000 40.0000 41.5000 40.0500 03/21/01 26843696 40.6000 38.8700 40.0500 39.0000 03/22/01 55944304 38.8100 36.4200 38.7500 37.7000 03/23/01 45736608 39.9900 38.1500 38.7500 39.9900 03/26/01 31144496 41.0000 40.0500 40.5000 40.2300 03/27/01 36552304 42.2400 40.5500 40.7500 41.9100 03/28/01 27200496 41.6000 40.8000 41.2500 41.5500 03/29/01 26964704 41.4800 40.7000 41.3000 41.4000 03/30/01 29428096 41.9200 41.2200 41.7500 41.8600 04/02/01 24248192 42.6500 40.8800 41.5200 41.8000 04/03/01 23605904 41.5900 39.2600 41.5500 39.6800 04/04/01 26832096 40.9000 39.0400 39.5500 39.6000 04/05/01 23794704 42.2500 40.6000 41.0000 42.1000 04/06/01 24653200 41.7000 40.3500 41.5500 41.1700 04/09/01 17781296 42.4000 41.2200 41.4400 42.0000 04/10/01 26111104 45.5300 42.6000 42.7500 43.8300 04/11/01 20147904 44.5000 42.7500 44.4000 43.2700 04/12/01 17265104 44.7000 43.2200 43.5500 44.7000 04/16/01 14130199 44.7500 43.9100 44.5300 44.6500 04/17/01 20507392 45.4900 43.9900 44.1000 45.4600 04/18/01 36441296 47.9600 45.5200 45.8800 47.8900 04/19/01 22062000 48.5500 47.3300 47.5000 48.5100 04/20/01 23271008 48.7500 47.5000 48.5100 48.1000 04/23/01 16211898 47.7600 46.8800 47.7500 47.2000 04/24/01 18615296 47.8000 45.8900 47.0000 45.9900 04/25/01 17857808 48.4800 46.4000 46.7000 47.8100 04/26/01 21044192 49.3900 48.4900 48.9500 49.3000 04/27/01 15913500 50.0000 48.2900 49.3000 49.9500 04/30/01 18249008 50.0100 48.0100 49.9900 48.5300 05/01/01 13067699 48.9500 47.8000 48.0500 48.9100 05/02/01 18120192 49.4400 48.1200 49.0300 49.1000 05/03/01 18467504 49.1100 48.0100 49.1000 48.5000 05/04/01 18312704 49.9800 47.5100 47.6000 49.9300 05/07/01 14735898 50.0000 49.4800 49.9300 49.9600 05/08/01 15135699 50.0000 48.7100 49.9600 49.4800 05/09/01 23099200 50.4000 48.7600 49.0000 49.4300 05/10/01 13567898 50.2000 49.4100 50.1500 49.8300 05/11/01 11873398 50.0000 48.5100 49.8400 49.0100 05/14/01 10972199 49.9900 48.7900 49.0100 49.7300 05/15/01 17859504 50.3600 49.3000 49.7300 50.1500 05/16/01 24480704 52.2500 49.6500 49.9900 52.2100 05/17/01 19454400 52.6300 51.7000 52.0000 52.1100 05/18/01 17302000 52.9900 51.9400 52.1100 52.9900 05/21/01 18244800 53.5500 52.7000 52.9900 53.4000 05/22/01 17378896 53.2900 51.7000 53.1500 52.6800 05/23/01 15999000 52.8300 51.1900 52.4500 51.3500 05/24/01 13074602 51.9300 50.7500 51.2500 51.4000 05/25/01 15636699 51.2000 49.5500 51.2000 49.9500 05/29/01 13017602 50.5500 49.6500 50.3900 49.6700 05/30/01 15994301 50.0500 49.0000 49.6700 49.0200 05/31/01 13387602 49.6500 48.7500 49.1500 49.0000 06/01/01 13459398 49.4100 48.0000 48.9900 49.0000 06/04/01 13811102 49.6200 48.9100 49.1000 49.4500 06/05/01 15232602 49.3500 48.6200 49.2000 49.1800 06/06/01 14020801 49.2900 48.4100 49.0000 48.7500 06/07/01 11148398 48.9800 48.1700 48.7500 48.9100 06/08/01 16805808 48.8400 47.7900 48.8400 48.1400 06/11/01 17879504 48.9500 47.2200 47.8500 47.4000 06/12/01 37598608 49.2700 46.2600 47.4000 48.7700 06/13/01 33105200 49.2900 47.7000 48.1000 47.8500 06/14/01 60130192 50.2100 47.8500 47.8500 48.8600 06/15/01 43756896 49.3500 48.0000 48.3000 48.8100 06/18/01 20103696 49.7200 48.5400 49.0000 49.0000 06/19/01 22598704 49.9800 48.7500 49.8000 48.8700 06/20/01 30002608 50.8500 48.5700 48.7000 50.7700 06/21/01 31969296 52.4200 50.3800 50.4000 51.2500 06/22/01 24614400 52.4300 51.0900 51.1000 51.8600 06/25/01 27093696 52.6100 50.1500 51.7000 50.2500 06/26/01 30808096 49.9700 48.7800 49.0000 48.7900 06/27/01 27201392 49.1000 47.7400 48.7000 48.2600 06/28/01 23574704 49.4500 47.3900 47.7500 48.8700 06/29/01 52690304 51.0900 48.4800 49.0000 48.7500 07/02/01 23182896 50.2000 48.8800 48.9200 50.2000 07/03/01 17570192 49.9000 49.2600 49.5000 49.5100 07/05/01 19462304 49.4000 48.4000 48.8000 48.4700 07/06/01 23453008 48.2300 46.6000 48.2000 46.8900 07/09/01 16153801 47.1300 46.3000 46.9000 46.8500 07/10/01 19023008 47.2400 45.6900 46.7500 45.7600 07/11/01 27136304 45.9400 44.3000 45.8000 44.6100 07/12/01 21426704 47.2000 45.3400 45.9000 47.0000 07/13/01 17220800 47.7500 46.1400 46.6000 47.4500 07/16/01 13751801 47.5000 45.7800 47.1500 46.2200 07/17/01 18256096 46.5200 45.3900 45.7500 46.1100 07/18/01 16952608 46.2500 45.4000 45.6000 46.1500 07/19/01 12881000 47.4500 46.0300 46.3000 46.4800 07/20/01 11999000 46.9500 46.1800 46.7000 46.6300 07/23/01 15203199 46.6200 45.2000 46.5000 45.3000 07/24/01 26311104 45.5500 43.2500 45.4000 44.0000 07/25/01 25075504 44.9100 43.1500 44.4000 43.8000 07/26/01 23613600 44.1000 43.2500 43.9500 43.7500 07/27/01 16467301 44.8500 43.3500 44.1500 44.6500 07/30/01 16692301 44.9000 43.4000 44.5500 43.6000 07/31/01 24761104 44.2500 42.9950 43.3500 43.5000 08/01/01 23324704 43.5300 42.4000 43.0000 42.8000 08/02/01 24474896 43.1800 42.1000 43.1000 42.2000 08/03/01 15274801 42.8000 41.9000 42.3000 42.7500 08/06/01 21287392 42.5100 41.2800 42.4000 41.3900 08/07/01 23329104 42.8590 41.2600 41.4500 42.7700 08/08/01 14591602 42.5000 41.5000 42.3500 41.6500 08/09/01 14855000 42.2500 41.3000 41.6500 41.9000 08/10/01 13353199 42.8100 41.3900 42.0000 42.5700 08/13/01 14195699 43.1100 42.0200 42.5000 42.2300 08/14/01 12559801 42.7500 41.7000 42.6000 41.8500 08/15/01 14946301 42.3100 41.7100 42.0000 41.7800 08/16/01 17082496 41.9000 41.0000 41.5300 41.6000 08/17/01 15687398 41.4000 40.3500 41.3000 40.8000 08/20/01 12778102 41.9000 40.4100 41.0000 41.5300 08/21/01 13918699 41.8300 40.4000 41.5200 40.4700 08/22/01 15836199 41.3000 40.2900 40.5500 40.8500 08/23/01 10507199 41.3100 40.6100 40.9000 41.0400 08/24/01 13606898 42.2600 41.0100 41.1000 41.9900 08/27/01 14320301 42.5600 41.6500 42.0000 42.1700 08/28/01 12733898 42.3000 41.1500 42.2500 41.2300 08/29/01 11899602 41.6500 40.6100 41.6500 40.6100 08/30/01 22061808 41.5000 39.8400 40.7000 40.2000 08/31/01 17259696 41.2000 40.0700 40.1500 40.9800 09/04/01 18484192 42.1700 40.3500 40.9000 40.8300 09/05/01 20164304 41.9900 40.5000 40.9800 41.7000 09/06/01 18420096 41.5200 40.4100 41.3000 40.5000 09/07/01 24183008 40.3000 39.3400 40.0000 39.6600 09/10/01 24095008 40.1600 38.9500 39.0100 39.3500 09/17/01 71445376 37.2000 34.5000 35.5000 35.1500 09/18/01 46109696 36.2000 33.5600 35.2000 33.8500 09/19/01 56660608 34.6500 31.0000 34.4000 32.5000 09/20/01 46679008 31.5300 30.3700 31.3000 30.3700 09/21/01 85888320 32.5100 28.5000 29.0000 31.3000 09/24/01 70973376 35.4700 32.7500 33.7500 35.2000 09/25/01 44064000 36.1300 34.6700 35.2100 35.5000 09/26/01 26487104 36.0000 35.0000 36.0000 35.4800 09/27/01 21000000 38.8500 35.0200 35.6000 35.9500 09/28/01 32471008 37.3000 36.0200 36.3000 37.2000 10/01/01 24724400 37.7600 37.0500 37.3000 37.6400 10/02/01 22365808 38.1100 36.6900 37.5500 38.0500 10/03/01 25648096 38.4700 37.4000 37.6500 38.1500 10/04/01 26634000 38.7000 37.1000 38.4500 37.3900 10/05/01 22868896 37.6900 36.2100 37.3900 37.4500 10/08/01 15739801 37.2500 36.2500 36.7500 36.8000 10/09/01 14175301 37.1700 36.4100 36.8000 36.8200 10/10/01 17994608 38.1400 36.5100 36.8100 37.9100 10/11/01 24799104 39.4900 38.3000 38.4000 38.9500 10/12/01 22117104 39.1400 37.5100 38.9400 39.0000 10/15/01 12872500 39.0800 38.0600 38.5500 38.8600 10/16/01 16602199 39.2500 38.1000 38.8600 38.4700 10/17/01 21689808 38.7600 37.0200 38.7500 37.0300 10/18/01 15151801 37.5000 36.8500 37.1000 37.2500 10/19/01 16372699 37.4000 36.5450 37.0000 37.2500 10/22/01 16275500 37.8000 37.0100 37.1500 37.6100 10/23/01 15209801 38.0500 36.9200 38.0000 37.2700 10/24/01 16016602 37.9000 36.9000 37.2800 37.0800 10/25/01 22510096 37.9600 36.0400 36.8500 37.8700 10/26/01 18619600 38.9800 37.6000 38.2400 38.8800 10/29/01 14143199 38.7500 37.3500 38.6500 37.4300 10/30/01 15276199 36.9800 36.3200 36.7500 36.3400 10/31/01 15930398 37.1500 36.2500 36.6000 36.4100 11/01/01 18593296 38.2300 36.0500 36.2500 37.9100 11/02/01 13969398 38.4000 37.0810 37.6000 37.9600 11/05/01 15155898 39.1000 38.4400 38.6000 38.7700 11/06/01 16800400 39.9800 38.4500 38.7700 39.8000 11/07/01 15283801 39.9600 39.0900 39.6500 39.3500 11/08/01 20047504 40.4700 39.4500 39.5500 40.3500 11/09/01 11799301 40.4800 39.8400 40.2900 40.4100 11/12/01 19891200 40.1500 38.6100 39.9000 39.4300 11/13/01 17642096 40.5900 39.8000 40.0000 40.5600 11/14/01 14243398 41.4000 40.5100 40.9500 40.8800 11/15/01 16942704 41.6000 40.8000 40.8800 41.5500 11/16/01 17794304 41.5500 40.2600 41.5500 40.8500 11/19/01 14189801 41.5800 40.7000 41.1500 41.2500 11/20/01 14339000 41.7700 40.8000 41.2000 41.1000 11/21/01 12021898 41.2000 40.1600 41.0000 40.4500 11/23/01 5246000 41.1500 40.5500 40.6500 41.0200 11/26/01 12607301 41.7200 41.0000 41.4500 41.3200 11/27/01 14034699 41.7800 40.6300 41.2000 41.0700 11/28/01 23774800 41.0000 39.1400 40.2500 39.3500 11/29/01 15390602 39.7900 39.1400 39.3500 39.7300 11/30/01 23595008 39.8800 38.4500 39.7300 38.5000 12/03/01 33713392 38.4000 36.6100 38.4000 36.9200 12/04/01 29177104 38.2100 37.0000 37.7500 37.3500 12/05/01 35193504 38.2600 37.1100 37.6000 37.5500 12/06/01 19367600 38.3900 37.5500 37.9000 37.7500 12/07/01 16373398 37.7600 37.0500 37.7600 37.1500 12/10/01 20743808 38.1500 36.6500 37.2000 36.8000 12/11/01 20718704 37.5000 36.4400 37.3500 36.7900 12/12/01 22627600 37.4600 36.2100 37.4500 37.0500 12/13/01 26103104 37.9000 36.5500 36.8500 37.0500 12/14/01 26119008 37.9900 36.4500 37.0500 37.6500 12/17/01 26819696 38.8500 37.7000 37.8000 38.3000 12/18/01 33016096 40.1000 39.3500 39.7500 39.7200 12/19/01 27305296 40.9800 39.5000 39.7000 40.7800 12/20/01 18656304 41.1600 40.6300 40.8000 40.8400 12/21/01 30675504 41.3900 40.9500 41.1000 41.3500 12/24/01 5569801 41.3900 41.0000 41.3400 41.1300 12/26/01 14955602 41.2800 40.5500 40.9000 40.5500 12/27/01 12881699 40.9500 40.3200 40.5000 40.9500 12/28/01 13625301 41.1200 40.4200 40.7700 40.7300 12/31/01 14074602 40.8000 40.0300 40.5500 40.0800 01/02/02 17694608 40.9500 40.0500 40.3000 40.9500 01/03/02 17497504 40.9200 40.1500 40.4500 40.6100 01/04/02 19853104 41.3400 40.2800 40.8000 40.9500 01/07/02 27524704 40.8500 39.1000 40.6500 39.3600 01/08/02 24128096 40.0100 38.6000 39.6500 38.9500 01/09/02 20191904 39.6000 38.1900 38.7000 38.5500 01/10/02 14738000 38.9000 38.4000 38.5500 38.6100 01/11/02 16802192 39.1500 38.1600 39.1000 38.2300 01/14/02 20832496 38.4500 37.7800 38.2000 37.9000 01/15/02 26046704 38.9900 37.5700 37.8000 38.7100 01/16/02 22895008 38.4900 37.7100 38.4000 37.7200 01/17/02 22559600 38.9100 38.3000 38.9000 38.7500 01/18/02 18037200 38.9000 38.2500 38.4400 38.6800 01/22/02 17171504 39.4500 38.2300 39.4500 38.3000 01/23/02 22501696 38.3100 37.4900 38.3000 37.6500 01/24/02 19384800 38.5900 37.3400 38.1000 37.5500 01/25/02 15756602 38.3800 37.6100 38.0000 38.2600 01/28/02 13962699 38.6200 37.7600 38.6000 38.1500 01/29/02 36329104 38.2200 36.2200 38.0000 36.4600 01/30/02 62345504 37.3000 34.4900 36.4000 36.8800 01/31/02 31012800 37.2300 35.5000 37.0000 37.1500 02/01/02 20545008 37.0000 36.3900 36.9000 36.8500 02/04/02 39740400 35.9000 34.7200 35.9000 35.0000 02/05/02 44375504 36.5700 35.0900 35.1000 36.2100 02/06/02 33245504 37.0900 35.9400 36.3500 36.9600 02/07/02 23954096 37.8490 36.5500 37.0100 37.2000 02/08/02 22713904 37.7500 36.2300 37.4000 37.2500 02/11/02 15768699 37.9000 37.0500 37.2500 37.8000 02/12/02 16329500 37.6000 36.9500 37.5000 37.5000 02/13/02 18759296 38.3700 37.5010 37.7000 38.1000 02/14/02 20387296 38.8500 37.5400 38.1000 38.0000 02/15/02 22136400 38.0000 37.0200 38.0000 37.1100 02/19/02 16948304 37.0000 36.3200 36.9000 36.4000 02/20/02 22007600 37.7500 36.1500 36.5300 37.5700 02/21/02 27591696 38.4600 37.3800 37.9800 37.5200 02/22/02 19559008 38.3800 37.0800 37.5200 38.0900 02/25/02 24430096 39.2800 38.0000 38.0500 39.2000 02/26/02 18784000 39.2500 38.5000 39.2000 38.7500 02/27/02 23092896 39.4800 38.5000 39.2500 38.7500 02/28/02 23397904 39.6500 38.4600 39.2500 38.5000 03/01/02 20117904 39.4500 38.7000 39.1000 39.4500 03/04/02 32281504 40.2500 39.4710 39.8000 40.2000 03/05/02 23797200 40.8000 39.8000 39.9500 40.5000 03/06/02 24636304 41.6700 40.4000 40.5000 41.5500 03/07/02 24434192 41.8000 40.4000 41.7500 40.9500 03/08/02 28074000 41.8400 40.2400 41.5000 40.6000 03/11/02 23441904 41.3700 40.8600 41.0000 41.1500 03/12/02 19767600 41.2000 40.3300 40.5000 41.1000 03/13/02 23573296 40.7600 39.9200 40.7500 40.0000 03/14/02 14763699 40.5500 40.0000 40.2500 40.4100 03/15/02 33098608 40.9000 39.9100 40.5500 40.1900 03/18/02 20007200 40.5500 39.7300 40.2500 39.9000 03/19/02 17870400 40.1000 39.5900 40.0000 39.9000 03/20/02 27497808 40.1400 38.5000 39.7400 38.8000 03/21/02 56399808 38.6000 36.8300 38.3000 37.4500 03/22/02 30603392 37.9900 37.0300 37.5200 37.8700 03/25/02 24599296 38.2300 37.0000 38.1200 37.0400 03/26/02 20010096 37.8200 37.0000 37.1000 37.3100 03/27/02 19626800 38.0700 37.0500 37.2700 37.4500 03/28/02 18709392 37.9400 37.2400 37.7000 37.4500 04/01/02 21535392 37.4500 36.6000 37.0500 37.3000 04/02/02 17410704 37.2000 36.7000 37.2000 37.1000 04/03/02 19117392 37.2200 36.0000 37.1000 36.7500 04/04/02 20529600 37.3500 36.6400 36.7500 37.3000 04/05/02 14823898 37.8000 36.7700 37.6000 37.1000 04/08/02 17163392 36.8900 36.3800 36.5000 36.8600 04/09/02 17161296 36.9500 36.2600 36.8000 36.4500 04/10/02 22679904 37.3600 36.4000 36.5300 37.2000 04/11/02 79867376 36.7700 33.5000 36.7000 33.7500 04/12/02 49720304 34.4500 33.3800 34.4500 33.5500 04/15/02 68548880 33.2500 31.6400 33.1000 31.8500 04/16/02 44633392 33.3600 32.1900 32.5000 33.1000 04/17/02 29648896 33.9800 33.2100 33.5000 33.6500 04/18/02 27236608 34.0200 33.0000 33.6600 33.8000 04/19/02 19719392 34.1500 33.5200 34.1500 33.7000 04/22/02 19806096 33.5500 32.8000 33.5500 32.8600 04/23/02 19485200 33.9800 32.6500 33.5000 32.8000 04/24/02 21743696 33.1600 32.3800 32.8500 32.5000 04/25/02 27670496 32.4000 31.8200 32.2500 32.0500 04/26/02 23183104 32.8000 31.4800 32.8000 31.5000 04/29/02 22623696 31.8800 30.6800 31.7500 30.8500 04/30/02 40299808 31.9000 30.1500 30.8000 31.5500 05/01/02 25795504 31.8600 30.7500 31.7500 31.7000 05/02/02 19586896 31.8500 31.0600 31.6500 31.6000 05/03/02 19807296 31.7000 30.7400 31.3000 31.7000 05/06/02 23319600 32.0500 30.8900 31.5500 30.9700 05/07/02 20627008 31.3600 30.5100 31.0000 30.6500 05/08/02 33876096 33.0200 31.3000 31.3500 32.8500 05/09/02 32919104 32.5200 31.3400 32.5000 31.4900 05/10/02 26257296 31.7500 30.6100 31.7500 30.6500 05/13/02 22533392 31.0500 30.4000 30.5500 30.8500 05/14/02 29264400 31.6600 30.9000 31.5500 31.5800 05/15/02 29630704 31.7000 30.9100 31.4500 30.9300 05/16/02 23496800 32.0000 31.1400 31.3500 32.0000 05/17/02 32674096 33.4500 32.2500 32.4000 33.4500 05/20/02 20308400 33.0100 32.4800 33.0000 32.6000 05/21/02 19864192 33.2000 32.0000 32.9000 32.1500 05/22/02 18910096 32.1900 31.5000 32.0000 31.9200 05/23/02 18029296 32.9500 31.8200 32.1000 32.9500 05/24/02 14183602 33.0000 32.4800 32.9500 32.6000 05/28/02 14276199 32.8400 31.8600 32.7500 32.0500 05/29/02 16757301 32.2900 31.3100 31.8500 31.4000 05/30/02 20828304 31.4000 30.7500 30.9000 31.2000 05/31/02 19921392 31.6800 31.0100 31.2000 31.1400 06/03/02 28921200 31.1500 29.9500 31.1400 30.1100 06/04/02 33272000 30.4100 29.7900 30.0000 30.0500 06/05/02 23873008 30.4600 29.8100 30.2500 30.1500 06/06/02 21379392 30.3000 29.1100 30.3000 29.3000 06/07/02 31579008 30.2500 28.4000 28.4000 30.2000 06/10/02 20841504 30.4090 29.7500 30.1500 29.9500 06/11/02 22303696 30.4500 29.3500 30.1000 29.4000 06/12/02 28132496 30.4100 29.3500 29.4000 30.3500 06/13/02 20831504 30.4500 29.7400 30.0000 29.8500 06/14/02 34148096 29.8000 28.8800 29.5000 29.7000 06/17/02 21291808 30.6500 29.8800 30.0000 30.5100 06/18/02 21797104 31.4000 30.2400 30.4000 31.1500 06/19/02 20921104 31.3600 30.3000 30.7000 30.3500 06/20/02 20758496 30.5400 29.6000 30.2500 29.7000 06/21/02 39211808 29.7000 28.7500 29.1500 28.9500 06/24/02 37185504 30.0000 28.1000 28.5500 29.6000 06/25/02 29769392 30.1900 28.7000 29.9500 28.9000 06/26/02 45000400 29.9100 27.4200 27.5000 29.5000 06/27/02 33240608 30.0000 28.7400 29.7000 29.9000 06/28/02 32466096 30.2500 29.0200 29.9000 29.0500 07/01/02 26969296 29.5400 28.2500 29.0600 28.4500 07/02/02 31547696 28.5100 27.4100 28.1500 28.1000 07/03/02 30474400 27.9500 26.9000 27.2500 27.9000 07/05/02 19258000 29.7500 28.5000 28.7500 29.6900 07/08/02 20376192 29.9200 29.0800 29.7000 29.4300 07/09/02 24683696 29.7300 28.2400 29.4000 28.3000 07/10/02 33494000 28.7500 27.0500 28.4000 27.0500 07/11/02 51504896 27.8500 26.4000 26.8000 27.3500 07/12/02 48142800 29.9300 27.1500 28.1000 28.6000 07/15/02 37506192 28.5200 25.2500 28.4800 28.2500 07/16/02 35769392 28.1500 27.3200 27.3200 27.5500 07/17/02 38286704 28.4900 27.4500 28.4000 28.2500 07/18/02 27972304 28.6400 27.5100 28.0500 27.7000 07/19/02 36101808 27.7000 26.2500 27.1000 26.5200 07/22/02 44453904 26.8900 25.3400 26.5000 25.6600 07/23/02 48599392 26.1500 24.4700 25.9800 24.8000 07/24/02 62394400 26.7500 23.7500 24.1900 26.5300 07/25/02 39858000 27.2000 25.8500 26.6000 26.6500 07/26/02 35788896 27.8800 26.4970 27.0500 27.8000 07/29/02 45170000 30.4500 28.8400 28.8980 30.4500 07/30/02 43489904 31.7600 29.6400 30.0000 31.6000 07/31/02 45182192 32.2000 30.2400 31.6000 32.2000 08/01/02 32957904 32.2900 31.2500 32.1000 31.4000 08/02/02 38479904 31.2400 29.0900 30.8500 29.5000 08/05/02 27420400 29.6900 28.2700 29.3500 28.3000 08/06/02 36170704 30.6000 29.2000 29.2500 29.6500 08/07/02 28464000 30.8600 29.5500 30.4700 30.7500 08/08/02 33182000 32.2000 30.6100 30.8000 31.9500 08/09/02 27147504 32.5500 31.2400 31.5000 32.4000 08/12/02 20814608 32.4000 31.4500 31.7600 32.2500 08/13/02 26241200 32.2300 30.8000 31.8000 30.9500 08/14/02 37303008 32.1500 29.8000 30.7500 31.9000 08/15/02 28889008 32.4100 31.1800 31.9000 32.2900 08/16/02 21838800 32.3000 31.2000 32.0000 31.5500 08/19/02 24066896 32.8900 31.5000 31.5500 32.8900 08/20/02 20365696 32.7400 31.9000 32.6500 32.2500 08/21/02 21387904 32.8900 31.8600 32.6500 32.3000 08/22/02 20575296 32.9800 32.1300 32.4000 32.7000 08/23/02 16547102 32.4100 31.9900 32.2500 32.2500 08/26/02 18404896 32.4000 31.2900 32.3500 32.0700 08/27/02 20288192 32.7500 31.6800 32.5000 31.9500 08/28/02 17400608 31.8000 31.0100 31.6000 31.3000 08/29/02 25582304 30.6700 30.0500 30.5000 30.3500 08/30/02 20144608 30.6800 29.9890 30.2000 30.1500 09/03/02 30162896 29.5200 28.4400 29.5000 28.4600 09/04/02 26574096 28.9900 28.2800 28.6000 28.7000 09/05/02 25022704 28.8400 27.9400 28.3000 28.0000 09/06/02 18102192 28.9000 28.2500 28.8500 28.3000 09/09/02 17364608 29.1300 27.9400 28.1500 28.7800 09/10/02 20360800 29.6000 28.6300 29.2000 29.0800 09/11/02 14921602 29.7000 28.9000 29.3600 29.0000 09/12/02 20247808 28.8200 27.8500 28.7500 28.0000 09/13/02 36292496 27.7500 26.9500 27.6500 27.0500 09/16/02 18761200 27.9800 27.0500 27.1000 27.9000 09/17/02 25050400 28.9400 27.5100 28.9400 27.7000 09/18/02 25912496 27.9000 26.9000 27.2000 27.3500 09/19/02 22387296 27.2500 26.5500 26.7500 26.5500 09/20/02 40940304 26.9000 26.0200 26.5600 26.7500 09/23/02 21413296 26.7200 25.9300 26.3500 26.4000 09/24/02 29297696 26.4020 25.5500 25.6500 25.9000 09/25/02 32597504 27.1800 26.1300 27.0000 27.0000 09/26/02 56625392 28.0160 25.7950 27.5000 26.3900 09/27/02 55036304 25.3000 24.3400 25.2500 24.4700 09/30/02 49836096 24.8500 23.5100 24.0000 24.6500 10/01/02 40109904 26.2000 24.6000 24.7500 26.2000 10/02/02 30036096 25.9700 24.1900 25.7500 24.8000 10/03/02 29715808 25.8800 24.5600 24.8500 24.6200 10/04/02 30800800 25.3000 24.0000 25.2500 24.0100 10/07/02 38572608 24.4600 22.8400 24.0200 22.9500 10/08/02 42283808 23.9000 22.4980 23.2500 23.3500 10/09/02 48244800 22.5600 21.9000 22.5500 22.0000 10/10/02 60563904 22.6000 21.4000 21.6500 22.6000 10/11/02 59968096 24.9100 23.4400 23.9800 24.2100 10/14/02 24922192 24.7500 23.8980 24.2000 24.3500 10/15/02 44051808 26.2700 25.3000 25.5000 26.2000 10/16/02 27513600 26.0600 25.1900 25.8500 25.6000 10/17/02 25828704 26.9500 26.4000 26.9000 26.8900 10/18/02 21505904 26.8900 26.0900 26.6000 26.6500 10/21/02 23031104 27.2100 26.2000 26.2000 27.1500 10/22/02 21412608 27.0700 26.5000 27.0100 27.0700 10/23/02 26733696 27.0000 26.1000 26.9500 26.9000 10/24/02 32592800 27.2000 25.6500 27.1000 26.0000 10/25/02 23723296 26.4500 25.7700 25.8000 26.2400 10/28/02 23009808 26.9000 26.0400 26.8500 26.2500 10/29/02 22630896 26.2600 25.2000 26.2000 25.8500 10/30/02 33489008 26.0500 24.9000 26.0500 25.1500 10/31/02 26814192 25.6500 25.0400 25.2000 25.2500 11/01/02 22739104 26.0000 24.9600 25.2800 26.0000 11/04/02 25118096 26.9900 26.2100 26.5000 26.5000 11/05/02 18510704 26.6000 26.0500 26.4000 26.5000 11/06/02 27103600 26.9800 25.9500 26.9000 26.6000 11/07/02 22929104 26.6100 25.7500 26.6100 26.1100 11/08/02 30809104 26.0000 24.6300 25.8500 25.1000 11/11/02 25250304 24.9500 24.0400 24.7500 24.2100 11/12/02 32307104 24.5500 23.7500 24.3000 23.8500 11/13/02 27840496 24.3000 23.4620 23.9000 24.0900 11/14/02 26352096 24.8900 24.3600 24.6000 24.5000 11/15/02 35889808 24.0200 23.4990 23.5000 23.8600 11/18/02 28113392 24.6200 23.6000 24.0200 23.6000 11/19/02 30610000 24.0000 23.2000 23.3000 23.9000 11/20/02 33308496 24.8000 23.7600 23.8000 24.8000 11/21/02 64210896 26.8900 24.8000 24.8000 26.8500 11/22/02 27472608 26.7500 26.3400 26.6000 26.4500 11/25/02 25464000 26.9400 26.1650 26.2000 26.8000 11/26/02 25035504 26.7900 26.2700 26.5000 26.3500 11/27/02 23235808 27.4000 26.6000 26.6500 27.1500 11/29/02 12273398 27.3900 27.0100 27.3000 27.1200 12/02/02 22116896 27.9800 26.9220 27.9800 27.2000 12/03/02 19631392 27.1900 26.5400 27.1900 26.7500 12/04/02 24678896 27.2000 26.4300 26.5000 26.5200 12/05/02 18570400 26.9100 25.7500 26.7500 25.8000 12/06/02 17616704 26.1000 25.2100 25.2500 26.0500 12/09/02 17806608 26.1800 25.4600 25.6500 25.5000 12/10/02 17105104 26.0000 25.5100 25.7200 25.9300 12/11/02 20237296 26.7200 25.5500 25.7500 26.1400 12/12/02 15494000 26.2800 25.6800 26.1000 25.9000 12/13/02 20361200 25.9100 25.2500 25.9100 25.5000 12/16/02 21070304 26.4300 25.6300 25.6500 26.4300 12/17/02 19221008 26.4300 25.8000 26.4300 26.0000 12/18/02 18583296 25.9900 25.4700 25.9000 25.6600 12/19/02 20960000 25.8500 25.1000 25.4500 25.4000 12/20/02 31938400 26.0000 25.5500 25.8500 25.9500 12/23/02 20381808 26.0000 25.4700 25.6500 25.7300 12/24/02 7503199 25.6300 25.3000 25.4000 25.3300 12/26/02 15077898 25.9800 25.2000 25.5700 25.3000 12/27/02 18601296 25.3000 24.5400 25.2000 24.7000 12/30/02 22055008 24.7500 24.2000 24.5300 24.5000 12/31/02 21184496 24.5900 24.1000 24.3500 24.3500 01/02/03 21816608 25.6000 24.5500 24.6500 25.4800 01/03/03 15025898 25.4800 25.0100 25.3500 25.4000 01/06/03 18846496 26.2000 25.3500 25.4000 26.0500 01/07/03 21806704 26.2600 25.7500 25.9900 25.9000 01/08/03 21584192 25.9500 25.3600 25.8500 25.5000 01/09/03 19372400 25.9500 25.6300 25.7500 25.9000 01/10/03 18597200 25.9800 25.5000 25.5500 25.6500 01/13/03 19552192 25.9800 25.5100 25.7500 25.6400 01/14/03 18353808 25.8400 25.4200 25.7000 25.7100 01/15/03 20564608 25.9400 25.1800 25.9300 25.1900 01/16/03 24476704 25.9000 24.7500 25.5000 25.0300 01/17/03 25294192 25.5600 24.3000 24.8000 24.8800 01/21/03 21500400 25.0300 23.9900 24.8900 24.0600 01/22/03 24851808 24.0700 23.5100 24.0500 23.5500 01/23/03 21981296 24.2300 23.6200 23.6500 23.9500 01/24/03 23816400 23.9500 23.0100 23.8000 23.0600 01/27/03 28460000 23.2000 22.7390 23.0500 23.0500 01/28/03 22573104 23.6020 23.0300 23.6000 23.1500 01/29/03 25474304 23.2300 22.5100 22.8000 23.0300 01/30/03 21805296 23.1500 22.5200 23.0400 22.5500 01/31/03 26239392 23.2500 22.4500 22.5000 23.1400 02/03/03 21328096 23.7500 23.2500 23.3500 23.6500 02/04/03 24473392 23.2300 22.8700 23.1500 23.0500 02/05/03 20006192 23.6200 22.8500 23.2000 23.0000 02/06/03 19609504 23.0700 22.6000 22.9000 22.8900 02/07/03 22822400 23.1000 22.4600 23.0000 22.7000 02/10/03 23562896 22.7000 22.2300 22.6100 22.6300 02/11/03 21900800 22.8200 22.4000 22.6500 22.5000 02/12/03 18274192 22.6800 22.2400 22.5000 22.2500 02/13/03 22661696 22.3000 21.3000 22.2830 22.1700 02/14/03 26373008 22.4800 21.8200 22.0800 22.4800 02/18/03 21045392 23.0620 22.5400 22.5400 22.9100 02/19/03 19038192 23.3500 22.7100 22.9200 23.3500 02/20/03 23814400 23.4900 23.1400 23.3000 23.3500 02/21/03 25087600 24.0100 23.1320 23.4500 23.8000 02/24/03 23586800 24.2000 23.4200 23.9500 23.4200 02/25/03 24859808 24.0500 22.9000 23.1500 23.9800 02/26/03 18854096 23.9700 23.3400 23.8500 23.3700 02/27/03 24813504 24.0500 23.3300 23.4700 23.9000 02/28/03 22219808 24.1900 23.7400 23.9000 24.0500 03/03/03 21023296 24.5000 23.8000 24.2000 23.9000 03/04/03 16680199 23.8000 23.2800 23.7300 23.4000 03/05/03 21182608 23.9000 23.2400 23.2500 23.8000 03/06/03 20615296 24.0600 23.5000 23.6000 23.9500 03/07/03 28622608 24.4000 23.4000 23.5000 24.3000 03/10/03 20142192 24.0800 23.6000 23.9000 23.6000 03/11/03 21506096 23.9700 23.3400 23.6700 23.3500 03/12/03 22940096 23.8000 23.1600 23.2200 23.8000 03/13/03 38541600 25.2300 24.2000 24.2090 25.2100 03/14/03 29925008 25.6700 24.9500 25.2500 25.6500 03/17/03 34559296 26.4000 24.7500 25.0000 26.2700 03/18/03 25137008 26.4500 25.9500 26.3000 26.4000 03/19/03 24913104 27.0200 26.1200 26.3900 26.9800 03/20/03 24890304 26.9500 26.4300 26.8600 26.8500 03/21/03 39913504 28.0000 27.1000 27.2400 28.0000 03/24/03 27822192 27.9500 26.5100 26.8500 26.7300 03/25/03 22126496 27.1840 26.4000 26.7300 26.9800 03/26/03 21604800 27.0800 26.5200 26.9800 26.6000 03/27/03 20937696 26.5300 25.9400 26.0500 26.4400 03/28/03 16256801 26.4300 26.0200 26.2500 26.0300 03/31/03 24556192 25.9500 25.3200 25.4500 25.5000 04/01/03 21391696 26.3200 25.5000 25.5500 26.1300 04/02/03 27476608 27.2700 26.7200 26.9500 27.0500 04/03/03 28278496 27.9000 26.6000 27.2800 27.5500 04/04/03 17290096 27.7900 27.3300 27.5700 27.6300 04/07/03 27383200 28.6900 27.7300 28.3400 27.7600 04/08/03 17955904 28.2500 27.8000 27.9500 28.0600 04/09/03 25529008 28.0500 27.1500 27.8800 27.3000 04/10/03 16679602 27.3900 26.9000 27.2900 27.3800 04/11/03 17958496 27.9300 27.3500 27.6800 27.3600 04/14/03 16197398 27.7980 27.2700 27.3900 27.7600 04/15/03 20399392 28.3200 27.7400 27.9000 28.3000 04/16/03 16556699 28.5300 27.7900 28.3000 27.8300 04/17/03 16101301 28.5000 27.7800 27.8400 28.4900 04/21/03 12802199 28.5300 28.0470 28.4700 28.1600 04/22/03 20690704 28.9900 28.0500 28.1000 28.9900 04/23/03 20573392 29.5000 28.8300 28.9900 29.3900 04/24/03 17787600 29.2900 28.7600 29.0000 29.1000 04/25/03 19264192 29.2000 28.7900 29.0700 29.1100 04/28/03 20062704 29.7800 28.7500 28.7500 29.5200 04/29/03 20936608 29.7200 29.1500 29.6800 29.4000 04/30/03 22184192 29.6000 29.1500 29.2800 29.4500 05/01/03 20381600 29.4500 27.5000 29.4500 29.1000 05/02/03 20404400 29.2600 28.7700 28.8000 29.0800 05/05/03 17302304 29.2000 28.7200 29.0400 28.8300 05/06/03 18448704 29.3400 28.7900 28.7900 29.1200 05/07/03 18733600 29.2200 28.7300 29.2200 28.8500 05/08/03 15109398 28.9600 28.3800 28.7000 28.4700 05/09/03 14972398 29.0900 28.0800 28.6000 29.0000 05/12/03 16039301 29.0700 28.7500 28.8800 28.9700 05/13/03 18995200 29.0200 28.3200 28.7500 28.5500 05/14/03 15942000 28.8800 28.4000 28.8800 28.6100 05/15/03 16083500 28.9300 28.3500 28.7000 28.4800 05/16/03 26335808 28.5200 27.8500 28.4000 27.8500 05/19/03 18789008 27.7700 27.4600 27.6500 27.5500 05/20/03 17056304 27.9920 27.3500 27.7400 27.7300 05/21/03 16588102 27.7500 27.4000 27.4300 27.6000 05/22/03 17570496 27.8900 27.5930 27.7000 27.7300 05/23/03 12476000 27.9190 27.6000 27.7300 27.6400 05/27/03 22498304 28.5200 27.4200 27.5000 28.3100 05/28/03 18434704 28.5700 28.1300 28.5500 28.2700 05/29/03 19317104 28.9500 27.8290 28.2700 28.2500 05/30/03 23880000 28.7800 28.2600 28.4000 28.7000 06/02/03 20997600 29.4200 28.8200 29.4200 29.0000 06/03/03 14798602 29.1300 28.7500 29.0000 29.0500 06/04/03 17274496 29.4700 28.9700 29.0800 29.3600 06/05/03 19638304 29.8500 29.0000 29.3300 29.7800 06/06/03 28560896 30.5200 29.8600 30.2100 30.3000 06/09/03 16456699 30.3400 30.0400 30.0500 30.1400 06/10/03 15459398 30.5900 30.1900 30.3000 30.5900 06/11/03 16908496 31.1200 30.4500 30.5900 30.9800 06/12/03 16943696 31.2000 30.6600 31.0900 31.0700 06/13/03 16620199 31.0800 30.1700 31.0000 30.6500 06/16/03 18743600 31.3500 30.7600 30.8500 31.3400 06/17/03 19252608 31.6600 30.3800 31.4200 31.2000 06/18/03 19267808 31.3150 30.7000 31.1100 30.7300 06/19/03 34910896 30.3700 29.6100 30.2600 29.8600 06/20/03 39262496 30.3100 29.8100 30.2000 30.0100 06/23/03 16911808 30.2650 29.7500 29.9600 29.8700 06/24/03 15937898 30.0800 29.8200 29.8700 29.9300 06/25/03 19260304 30.0700 29.2400 29.8400 29.2600 06/26/03 16964800 29.5300 28.9560 29.0500 29.1500 06/27/03 17794096 29.9600 28.5300 29.2000 28.6200 06/30/03 19019104 28.9900 28.5500 28.7200 28.6800 07/01/03 20835200 28.8000 28.0800 28.4800 28.6300 07/02/03 22112304 28.8800 28.4200 28.8200 28.6100 07/03/03 12294699 28.8000 28.4100 28.6200 28.5500 07/07/03 19334704 29.5000 28.8700 28.9300 29.2700 07/08/03 22861504 29.2700 28.6500 29.2700 28.8100 07/09/03 28293696 28.9400 28.3100 28.8500 28.3800 07/10/03 21155808 28.6500 28.0000 28.3800 28.1900 07/11/03 28782608 28.8500 27.9850 28.3500 28.1200 07/14/03 22774800 28.7400 28.0100 28.5000 28.0400 07/15/03 24731600 28.3300 27.5200 28.2400 27.6700 07/16/03 22045200 27.7900 27.1300 27.7200 27.3800 07/17/03 23134608 27.5700 26.9000 27.1500 27.1000 07/18/03 20153600 27.8600 27.2000 27.5800 27.7800 07/21/03 17012496 27.8500 27.0200 27.7700 27.1600 07/22/03 17400000 27.4600 27.0000 27.2000 27.4100 07/23/03 18908800 27.4400 27.0000 27.4000 27.4200 07/24/03 19253008 27.9800 27.3700 27.6500 27.4400 07/25/03 23577904 28.4900 27.5800 27.6800 28.4300 07/28/03 18566704 28.8000 28.2100 28.5500 28.3700 07/29/03 18376704 28.4000 27.8000 28.3800 27.9000 07/30/03 13678500 28.1950 27.7000 28.1500 27.9700 07/31/03 27442496 28.9800 28.0400 28.3500 28.4400 08/01/03 16841104 28.6800 28.2000 28.2000 28.4600 08/04/03 15047699 28.6000 27.8000 28.4600 28.4800 08/05/03 16278602 28.4800 27.7600 28.2600 27.8000 08/06/03 17207504 28.2300 27.5300 27.8000 27.6800 08/07/03 13143500 28.1200 27.1800 27.6800 28.0800 08/08/03 10670801 28.2400 27.9400 27.9400 28.0800 08/11/03 11657801 28.4600 28.0000 28.0500 28.2800 08/12/03 14090301 28.4000 27.9800 28.3200 28.3300 08/13/03 15338199 28.4800 27.8500 28.4400 28.0200 08/14/03 19532800 28.7400 28.0300 28.2000 28.5500 08/15/03 14257602 28.9750 28.6100 28.7000 28.7800 08/18/03 25954608 29.8500 28.2000 29.0000 29.8000 08/19/03 21183808 30.0000 29.3300 29.9000 29.8500 08/20/03 16402000 29.8400 29.2500 29.8400 29.4500 08/21/03 24499696 30.2800 29.6200 29.7000 30.1600 08/22/03 19924096 30.3900 29.7500 30.3000 29.8800 08/25/03 11509000 29.8500 29.5500 29.7800 29.8500 08/26/03 14060898 29.9500 29.4000 29.6500 29.8800 08/27/03 12051699 29.8100 29.6000 29.6300 29.7500 08/28/03 13707398 29.9000 29.4000 29.8000 29.6800 08/29/03 13130000 29.7000 28.5900 29.5800 29.5700 09/02/03 24577504 30.4900 29.5750 29.7500 30.4400 09/03/03 34211296 31.2640 30.5100 30.5500 31.1200 09/04/03 18894496 31.3500 31.0100 31.1100 31.3200 09/05/03 18545104 31.2100 30.8200 30.9400 31.0400 09/08/03 15232500 31.5200 30.6000 31.0300 31.3800 09/09/03 16168898 31.2700 30.9000 31.0600 31.1600 09/10/03 18147200 31.2400 30.9000 31.0500 31.0300 09/11/03 20102496 31.6500 31.0500 31.0500 31.4800 09/12/03 16635898 31.6000 31.1300 31.4300 31.5300 09/15/03 14279699 31.7500 31.2500 31.5000 31.4000 09/16/03 20066800 32.0300 31.2300 31.2300 31.9300 09/17/03 19185808 31.9400 31.4800 31.7800 31.7200 09/18/03 22266400 32.1800 31.7100 31.7700 32.1100 09/19/03 23236496 32.4200 31.5200 32.4200 31.9300 09/22/03 18566304 31.9000 31.2000 31.6000 31.4000 09/23/03 13118199 31.6000 31.1800 31.3000 31.5600 09/24/03 19131104 31.6900 30.8100 31.6000 30.8100 09/25/03 19008192 30.9500 30.3400 30.8300 30.3800 09/26/03 22434400 30.3100 29.3100 30.1200 29.8700 09/29/03 20940704 30.6600 29.9800 30.0000 30.3700 09/30/03 28859904 30.2875 29.6200 30.2500 29.8100 10/01/03 23842704 30.6710 29.8000 29.8100 30.6300 10/02/03 17668000 30.9000 30.4300 30.5400 30.7500 10/03/03 20911808 31.3000 30.7520 31.1500 30.8200 10/06/03 13471500 31.0500 30.7300 31.0000 30.7900 10/07/03 19043104 30.8100 30.5070 30.5800 30.7300 10/08/03 21671904 30.6500 30.1500 30.5500 30.2000 10/09/03 26760096 30.5500 30.0000 30.5300 30.1300 10/10/03 39155600 29.6500 29.2000 29.6500 29.3200 10/13/03 29538800 29.5500 28.6500 29.5200 28.9300 10/14/03 21406800 29.2900 28.6600 28.9000 29.2900 10/15/03 23440800 29.4500 28.7400 29.4100 28.8500 10/16/03 16644898 29.1400 28.7800 28.8300 29.0200 10/17/03 21299008 29.0600 28.4200 29.0200 28.5500 10/20/03 16077898 28.7800 28.5100 28.7500 28.7800 10/21/03 16187301 29.0000 28.7800 29.0000 28.8800 10/22/03 20073296 28.7800 28.2990 28.7800 28.3500 10/23/03 18299904 28.7300 28.2400 28.3500 28.3900 10/24/03 17771696 28.4000 28.0000 28.3900 28.3000 10/27/03 16611500 28.5500 28.1300 28.5000 28.2200 10/28/03 19283200 28.5400 28.2300 28.4800 28.5200 10/29/03 20577504 29.1500 28.4200 28.5200 28.8300 10/30/03 20942704 29.2500 28.7900 29.1500 28.8800 10/31/03 16864000 29.2500 28.9500 28.9500 29.0100 11/03/03 18126448 29.2600 28.8000 29.0500 28.8000 11/04/03 19007632 28.8100 28.4000 28.8100 28.6600 11/05/03 17143504 28.5800 28.2500 28.4100 28.4300 11/06/03 15764301 28.4400 28.0500 28.3000 28.4400 11/07/03 18001392 28.6000 28.0600 28.5400 28.1200 11/10/03 14038699 28.2400 28.0900 28.2300 28.1700 11/11/03 15774000 28.1900 27.9700 28.1500 28.1100 11/12/03 23911600 29.3100 28.1000 28.1200 28.7000 11/13/03 24943392 28.7300 28.1500 28.6000 28.3400 11/14/03 27535808 28.2800 27.8500 28.2500 27.8800 11/17/03 23503296 28.8500 27.3700 27.6700 27.8100 11/18/03 41096704 28.9200 28.4000 28.4200 28.4400 11/19/03 44906800 29.5300 28.9500 29.0000 29.4700 11/20/03 24407808 29.4600 28.7900 29.1200 28.9500 11/21/03 24654704 29.1500 28.5300 29.0800 28.5600 11/24/03 18275696 28.9400 28.6200 28.8100 28.7500 11/25/03 16319602 29.1000 28.6200 28.7700 28.9100 11/26/03 15137699 29.1300 28.5300 29.1100 28.7700 11/28/03 8372199 28.9000 28.6500 28.8500 28.6700 12/01/03 19830608 29.2100 28.7800 29.2000 29.0300 12/02/03 24208000 29.4800 28.9500 29.0300 29.4800 12/03/03 25066608 29.7000 29.3200 29.5900 29.5200 12/04/03 19622304 29.5500 29.1000 29.4000 29.1500 12/05/03 13720801 29.4000 29.0100 29.1600 29.1000 12/08/03 15077199 29.4100 29.1500 29.1500 29.3700 12/09/03 24682800 29.8100 29.4400 29.5000 29.5600 12/10/03 22898896 29.7200 29.5400 29.6500 29.7200 12/11/03 28670400 30.4700 29.7400 29.7400 30.4000 12/12/03 20599296 30.4500 29.9500 30.2800 30.1100 12/15/03 26990096 30.6000 30.1100 30.5900 30.3300 12/16/03 25425808 30.7990 30.2100 30.4200 30.6500 12/17/03 21712496 30.7300 30.4400 30.6500 30.7300 12/18/03 24383296 30.9100 30.7300 30.8700 30.8500 12/19/03 25295808 31.0000 30.5100 30.8900 30.8900 12/22/03 16271602 31.0000 30.7300 30.8000 31.0000 12/23/03 15449301 31.2900 30.9045 30.9500 31.1000 12/24/03 5805500 31.0600 30.7900 31.0500 30.9000 12/26/03 5089000 30.9700 30.7000 30.8900 30.7200 12/29/03 16635102 30.8300 30.5200 30.7000 30.8300 12/30/03 14046301 30.8600 30.5800 30.8300 30.7200 12/31/03 16832400 30.9800 30.5800 30.6300 30.9800 01/02/04 18345392 31.5800 30.9200 31.0000 31.1200 01/05/04 19599904 31.5800 31.1100 31.2400 31.5800 01/06/04 16464000 31.5300 31.2000 31.4200 31.3700 01/07/04 18573904 31.6800 31.1600 31.3500 31.6800 01/08/04 27288096 32.2500 31.6700 31.8600 32.2500 01/09/04 24010000 32.1910 31.6500 31.6500 31.8000 01/12/04 18627296 32.1000 31.9200 31.9500 32.0900 01/13/04 26727200 32.1300 31.3600 32.0100 31.6100 01/14/04 16448500 32.0400 31.5300 31.7900 32.0000 01/15/04 19823696 32.1500 31.6500 32.0700 32.0000 01/16/04 50357504 33.4700 32.2300 32.4000 33.3500 01/20/04 26427008 33.7500 33.1700 33.7500 33.3600 01/21/04 21386800 34.0390 33.0300 33.4700 33.8500 01/22/04 17891904 34.0500 33.4200 33.9800 33.5200 01/23/04 16321699 33.8900 33.0800 33.6500 33.2100 01/26/04 21332608 34.2000 33.4150 33.4800 34.1400 01/27/04 20283904 34.4600 34.0300 34.2500 34.1900 01/28/04 27115696 34.5700 33.5100 34.3000 33.7600 01/29/04 20786304 34.1490 33.6600 34.0000 34.0300 01/30/04 17187504 33.9700 33.4800 33.8600 33.6300 02/02/04 18672096 33.9600 33.3200 33.6900 33.6300 02/03/04 16445000 33.6600 33.1300 33.6600 33.2100 02/04/04 20143008 33.9900 32.9000 33.0600 33.1800 02/05/04 13462801 33.7000 33.0500 33.3100 33.5200 02/06/04 18327696 33.4500 32.9800 33.2700 33.1800 02/09/04 15431102 33.3500 32.8000 33.3500 32.8900 02/10/04 22184896 33.1700 32.4000 33.1700 32.5000 02/11/04 23808800 33.3300 32.3500 32.5000 33.0800 02/12/04 15483801 33.2500 32.6500 33.1500 32.8600 02/13/04 16163898 33.1700 32.7200 33.0000 32.7200 02/17/04 14970699 33.1900 32.9300 33.0800 33.0500 02/18/04 15276301 33.2400 32.7500 33.0500 32.7500 02/19/04 18374000 33.1000 32.5800 33.0000 32.6000 02/20/04 17531808 32.8900 32.5000 32.7900 32.7000 02/23/04 20848000 33.4800 32.7100 32.7500 33.4200 02/24/04 21163392 33.6600 33.0500 33.4100 33.2800 02/25/04 16817008 33.3100 32.9200 33.3000 32.9700 02/26/04 16717602 32.8900 32.6100 32.7200 32.6700 02/27/04 17012192 32.9500 32.5200 32.7500 32.5200 03/01/04 15691801 32.9300 32.5100 32.6900 32.7900 03/02/04 18940304 32.9500 32.4200 32.9300 32.4900 03/03/04 14799602 32.8700 32.4100 32.4600 32.8500 03/04/04 15289102 32.9500 32.7000 32.7000 32.9000 03/05/04 18573504 33.4800 32.6000 32.6500 32.7700 03/08/04 27456000 32.5000 31.7600 32.5000 31.8300 03/09/04 58143904 31.7000 31.3100 31.5900 31.5600 03/10/04 40502704 31.6600 30.9000 31.6400 31.1000 03/11/04 42295296 31.1500 30.2600 30.9200 30.4200 03/12/04 28114608 30.7700 30.4600 30.6300 30.6000 03/15/04 34590608 30.9400 30.1300 30.8500 30.3000 03/16/04 25441008 30.6900 30.1000 30.6500 30.5000 03/17/04 24289504 30.8500 30.5100 30.6000 30.7600 03/18/04 26694800 30.7800 30.3000 30.6300 30.7200 03/19/04 40983696 30.7100 30.1100 30.6200 30.1400 03/22/04 45559904 30.0000 29.0200 29.9400 29.4100 03/23/04 59054192 29.8600 29.1900 29.7900 29.2000 03/24/04 58662400 29.2000 28.8800 29.0500 29.1800 03/25/04 55522800 29.7500 29.1000 29.2100 29.7000 03/26/04 69143184 30.9000 30.0200 30.0200 30.1000 03/29/04 59145200 30.8400 30.4500 30.5800 30.4800 03/30/04 48220800 30.7000 30.3100 30.4500 30.6900 03/31/04 49869504 30.6800 30.4100 30.6800 30.5200 04/01/04 47576896 30.9700 30.3300 30.4200 30.6200 04/02/04 54218400 31.1500 30.8500 30.9100 31.0600 04/05/04 54274608 31.5800 30.9700 30.9800 31.5800 04/06/04 47491504 31.8300 31.3700 31.4800 31.5200 04/07/04 30789904 31.7000 31.2900 31.6600 31.4000 04/08/04 38897600 31.8500 31.1500 31.7800 31.4100 04/12/04 17174608 31.7400 31.4500 31.5500 31.6200 04/13/04 32494304 31.7400 30.8600 31.6900 31.0000 04/14/04 36005008 30.7000 30.1500 30.6500 30.4800 04/15/04 24943600 30.7800 30.3000 30.7000 30.7600 04/16/04 25801504 31.3400 30.7800 30.8800 31.2300 04/19/04 18121008 31.1900 30.4000 31.1800 31.1000 04/20/04 20553200 31.2000 30.3900 31.1500 30.4700 04/21/04 30060000 30.7500 30.0400 30.5500 30.7000 04/22/04 35254608 30.9400 30.2100 30.5000 30.8500 04/23/04 19259904 31.0000 30.5500 31.0000 30.6900 04/26/04 16629801 30.9200 30.6500 30.8500 30.7500 04/27/04 26838192 31.0400 30.5000 30.9200 30.5500 04/28/04 27366400 30.4000 30.0000 30.3500 30.0200 04/29/04 23555296 30.3600 29.9800 30.1500 30.0500 04/30/04 23174608 30.2800 29.8000 30.1200 29.9500 05/03/04 17002192 30.3700 30.0200 30.1200 30.3000 05/04/04 17426000 30.7100 30.2600 30.4200 30.4400 05/05/04 17983104 30.5500 29.6200 29.6200 30.4900 05/06/04 16223199 30.5500 30.1000 30.3500 30.4700 05/07/04 19975200 30.6500 29.9800 30.3200 30.0000 05/10/04 28367296 30.0500 29.5500 29.7500 30.0300 05/11/04 19691696 30.3100 29.9600 30.1200 30.2500 05/12/04 25684608 30.4000 29.7000 30.0000 30.4000 05/13/04 18062192 30.4800 30.1200 30.1500 30.3500 05/14/04 18487296 30.4500 29.9600 30.3000 30.1600 05/17/04 19910000 30.0600 29.6830 29.7000 29.9700 05/18/04 21856496 30.4700 29.9900 30.0500 30.4300 05/19/04 24604896 30.9000 30.1600 30.7800 30.2500 05/20/04 14329398 30.4500 30.1700 30.2600 30.2300 05/21/04 21917904 30.6900 30.3100 30.3100 30.6500 05/24/04 19510800 30.9500 30.5600 30.9400 30.7800 05/25/04 23142896 31.2600 30.6700 30.7000 31.2100 05/26/04 18592496 31.4400 31.1500 31.1800 31.2900 05/27/04 16240500 31.4700 31.0500 31.3000 31.2600 05/28/04 17528096 31.2700 30.9700 31.2700 31.1200 06/01/04 19313904 31.1800 30.8200 31.0000 31.0400 06/02/04 17776192 31.2200 30.9600 31.1800 31.1000 06/03/04 15553000 31.3200 30.9400 31.1000 31.0000 06/04/04 17749200 31.3600 31.0600 31.2000 31.2300 06/07/04 21037104 31.6900 31.4100 31.4800 31.6800 06/08/04 19661200 31.7000 31.2600 31.5500 31.4700 06/09/04 18497008 31.5800 31.1500 31.4000 31.1800 06/10/04 15993699 31.5000 31.1500 31.1500 31.4900 06/14/04 15856000 31.5800 30.5600 31.3500 31.5700 06/15/04 23376400 31.9400 31.5700 31.6900 31.8100 06/16/04 22433904 32.1200 31.7300 31.7800 32.1100 06/17/04 31005904 32.4400 31.9900 32.0400 32.3600 06/18/04 60415008 32.6900 32.2300 32.3400 32.5800 06/21/04 22476096 32.7900 32.4700 32.5800 32.6000 06/22/04 24262000 32.9700 32.5000 32.5000 32.8500 06/23/04 34337696 33.4900 32.7300 32.8600 33.4200 06/24/04 34240800 33.2800 33.0400 33.2200 33.2700 06/25/04 90886496 33.2800 32.1800 33.2000 32.1800 06/28/04 36087200 32.8300 32.1100 32.8000 32.3100 06/29/04 20307200 32.4700 32.3200 32.3400 32.3300 06/30/04 27210400 32.4900 32.0800 32.4000 32.4000 07/01/04 31424192 32.4500 31.8700 32.4000 32.0100 07/02/04 20218000 31.9600 31.6400 31.9500 31.6700 07/06/04 17426192 31.8900 31.5000 31.6000 31.8300 07/07/04 22074192 32.2000 31.7300 31.7300 32.0200 07/08/04 21472304 32.0000 31.6800 31.8700 31.7000 07/09/04 25224304 32.2500 31.9200 32.0500 32.1700 07/12/04 19183696 32.6500 32.0100 32.2200 32.6000 07/13/04 22963696 32.8900 32.6500 32.7300 32.8400 07/14/04 32995008 33.2400 32.7300 32.8000 33.1300 07/15/04 31380192 33.5300 33.0000 33.1100 33.3700 07/16/04 25293696 33.6200 33.0500 33.6200 33.0900 07/19/04 20281808 33.3600 32.9200 33.3000 33.2300 07/20/04 18126496 33.2500 32.9700 33.1300 33.2100 07/21/04 21231008 33.4500 32.6000 33.3300 32.6000 07/22/04 18415104 33.0500 32.4000 32.5500 32.8800 07/23/04 14593301 32.8300 32.1200 32.8300 32.5200 07/26/04 20166096 32.7500 32.0200 32.6700 32.3100 07/27/04 17308304 32.9000 32.4500 32.5000 32.8000 07/28/04 22409504 33.4600 32.3500 33.3000 33.2900 07/29/04 16501398 33.4500 32.9700 33.3500 33.2100 07/30/04 14087199 33.2500 32.8800 33.0700 33.2500 08/02/04 13292602 33.3500 32.6500 32.6500 33.2600 08/03/04 15795500 33.2000 32.8000 33.2000 32.8700 08/04/04 13320102 32.9500 32.6200 32.6500 32.8800 08/05/04 19951104 32.9400 32.1900 32.8500 32.2200 08/06/04 24647808 31.9600 31.4200 31.8000 31.5200 08/09/04 16011602 32.0500 31.4900 31.5300 31.8500 08/10/04 13740398 32.1000 31.7500 31.9000 32.0900 08/11/04 13663398 32.2400 31.7500 31.9000 32.2000 08/12/04 14707898 32.0300 31.6000 31.9800 31.6100 08/13/04 16282102 31.9400 31.5000 31.7000 31.8900 08/16/04 14146602 32.3000 31.8200 31.8700 32.3000 08/17/04 14041801 32.4500 32.0500 32.3100 32.1400 08/18/04 18174896 32.7800 32.0100 32.1000 32.7800 08/19/04 13998500 32.7400 32.3300 32.6300 32.7100 08/20/04 16269199 32.8000 32.4900 32.6600 32.6500 08/23/04 13402199 32.7400 32.4600 32.6800 32.5100 08/24/04 15865801 32.7500 32.4100 32.7000 32.6300 08/25/04 15740301 32.9900 32.4200 32.5200 32.7900 08/26/04 9121000 32.9000 32.6400 32.7500 32.7900 08/27/04 7877199 32.8600 32.6500 32.7500 32.7700 08/30/04 9376102 32.7500 32.5500 32.6300 32.5700 08/31/04 16620801 32.8100 32.3100 32.4900 32.7900 09/01/04 11503199 32.9700 32.6200 32.7900 32.8800 09/02/04 15240301 33.1600 32.7800 32.9000 33.1200 09/03/04 11665801 33.1200 32.7800 33.0000 32.8400 09/07/04 18990800 33.4900 33.0300 33.0500 33.3400 09/08/04 26995296 33.7200 33.3300 33.3400 33.6600 09/09/04 26221808 34.0300 33.5900 33.6000 33.8600 09/10/04 16241398 34.0100 33.5170 33.8000 33.8800 09/13/04 16621898 34.0500 33.7100 33.8800 33.7500 09/14/04 13829301 33.8200 33.5200 33.6000 33.8200 09/15/04 12561500 33.8200 33.4900 33.8200 33.5300 09/16/04 9467500 33.7600 33.5000 33.5800 33.5300 09/17/04 29386496 34.2400 33.7000 33.7000 34.2200 09/20/04 19778800 34.4700 34.0200 34.0500 34.2100 09/21/04 15253000 34.5300 34.0333 34.2200 34.4600 09/22/04 20381808 34.2500 33.7100 34.2000 33.9300 09/23/04 15237500 33.7700 33.4000 33.7700 33.4200 09/24/04 13344500 33.5200 33.2100 33.5000 33.4100 09/27/04 16928096 33.3100 33.0100 33.1200 33.1200 09/28/04 15421398 33.4700 33.0400 33.2000 33.3100 09/29/04 14457500 33.5800 33.2800 33.4500 33.4500 09/30/04 21029904 33.6100 33.3000 33.4000 33.5800 10/01/04 15743602 33.9900 33.6500 33.7000 33.9700 10/04/04 15532398 34.2600 33.8900 34.0000 34.1200 10/05/04 12494102 34.1200 33.8200 34.0900 34.0500 10/06/04 14340000 34.4000 33.9300 34.0900 34.3800 10/07/04 13950898 34.3800 33.9500 34.1400 33.9500 10/08/04 18348000 34.3000 33.5000 33.9800 33.7400 10/11/04 8782699 34.1000 33.7800 33.8000 34.0000 10/12/04 12101398 34.2000 33.7000 33.8000 34.0200 10/13/04 15333898 34.2800 33.5500 34.2500 33.7100 10/14/04 12661398 33.8000 33.4000 33.7000 33.4600 10/15/04 15124500 33.7800 33.4000 33.5200 33.5500 10/18/04 15139199 34.0300 33.2200 33.4000 33.8900 10/19/04 16380199 34.1000 33.4200 33.8800 33.4300 10/20/04 16418801 33.5400 33.0600 33.4800 33.2200 10/21/04 16673000 33.5000 33.0000 33.1500 33.3700 10/22/04 16555199 33.4500 32.7400 33.3700 32.9500 10/25/04 14663398 33.1000 32.6500 33.1000 32.9000 10/26/04 20066896 33.6500 32.9000 33.1000 33.6300 10/27/04 16692801 33.9500 33.3500 33.5700 33.9500 10/28/04 14379898 34.1500 33.7100 33.8000 34.0300 10/29/04 18333008 34.1500 33.8000 33.9000 34.1200 11/01/04 12941301 34.1400 33.8100 34.1000 34.0500 11/02/04 16938400 34.3800 33.9000 33.9500 34.0500 11/03/04 18919600 34.4500 34.0300 34.4000 34.3300 11/04/04 25234192 35.0900 34.3300 34.3600 35.0900 11/05/04 20886800 35.4000 34.7800 35.2000 35.1900 11/08/04 13422199 35.2200 34.9200 35.0900 35.1200 11/09/04 15814699 35.4400 35.0200 35.0200 35.4200 11/10/04 17046000 35.6000 35.3000 35.4800 35.3200 11/11/04 14375301 35.8800 35.4000 35.4200 35.8000 11/12/04 18835392 36.2500 35.8300 35.9700 36.2500 11/15/04 14334500 36.2700 35.9500 36.2500 36.1000 11/16/04 13142000 36.2400 35.8500 36.0500 36.1000 11/17/04 18648608 36.8000 36.1000 36.2800 36.3500 11/18/04 15703301 36.8600 36.3800 36.4000 36.8300 11/19/04 21810608 36.8300 35.9400 36.8300 36.2700 11/22/04 15359199 36.2700 35.9400 36.2500 36.0900 11/23/04 21021104 36.0400 35.4900 35.9700 35.8100 11/24/04 16806304 36.0000 35.5600 35.8500 35.6400 11/26/04 7890102 35.6300 35.4400 35.6000 35.4400 11/29/04 21630800 35.7300 35.1200 35.5700 35.3000 11/30/04 23082608 35.6100 35.3000 35.3000 35.3600 12/01/04 21709808 36.0200 35.3600 35.3600 36.0200 12/02/04 16094898 36.0900 35.7500 35.8500 35.9400 12/03/04 15165199 36.0300 35.6500 35.8400 35.8300 12/06/04 11710000 35.7700 35.5900 35.6500 35.6700 12/07/04 18768096 35.6500 35.2728 35.6000 35.3100 12/08/04 16388602 35.9000 35.5400 35.6500 35.7100 12/09/04 15887000 36.0900 35.5000 35.5800 36.0200 12/10/04 32040800 36.8100 36.0000 36.1500 36.6900 12/13/04 28199200 37.5200 36.8200 36.8500 37.4800 12/14/04 26373904 37.7500 37.1800 37.3900 37.3800 12/15/04 20393296 37.5100 37.0100 37.3900 37.3900 12/16/04 23825696 37.4900 37.0000 37.3000 37.1100 12/17/04 35207104 37.0900 36.2600 36.4000 36.7500 12/20/04 17126096 37.2000 36.9200 36.9200 37.1100 12/21/04 16397699 37.2400 36.9700 37.1100 37.1700 12/22/04 17396704 37.1400 36.6600 36.7700 36.8400 12/23/04 10598500 36.9500 36.7100 36.7500 36.7700 12/27/04 9898801 36.9400 36.5700 36.8500 36.5700 12/28/04 12818398 36.8500 36.5300 36.5400 36.6900 12/29/04 11213398 36.6000 36.4200 36.5700 36.5600 12/30/04 10462199 36.8300 36.5600 36.6300 36.6000 12/31/04 13331500 36.7600 36.4000 36.6500 36.5000 01/03/05 22234096 36.8900 36.4400 36.7100 36.5900 01/04/05 18850608 36.8500 36.1200 36.6000 36.1500 01/05/05 18965296 36.3400 35.9300 36.1500 35.9300 01/06/05 19136496 36.4200 35.9400 36.0300 36.2200 01/07/05 15004102 36.3685 35.8500 36.3600 36.0000 01/10/05 16455699 36.1400 35.7300 35.8800 35.9100 01/11/05 18911600 35.7300 35.3200 35.6000 35.4000 01/12/05 25309600 35.7000 35.1000 35.4300 35.6800 01/13/05 14435398 35.6400 35.1000 35.6000 35.2300 01/14/05 14577199 35.6200 35.2700 35.3600 35.5200 01/18/05 20237808 35.9800 35.0700 35.2800 35.9600 01/19/05 12727898 35.9000 35.4100 35.8200 35.4400 01/20/05 17906896 35.7000 35.2800 35.4500 35.3700 01/21/05 28115904 35.8300 35.1100 35.8000 35.1300 01/24/05 24329904 35.7000 34.9500 35.2200 35.2600 01/25/05 21845008 35.8800 35.5700 35.6500 35.7000 01/26/05 20777808 36.1000 35.4500 35.9400 35.4900 01/27/05 18429504 35.7000 35.3700 35.6000 35.6100 01/28/05 17751296 35.7700 35.4200 35.5500 35.7500 01/31/05 17213200 36.1800 35.9000 35.9500 36.1300 02/01/05 18658096 36.3800 35.8900 36.0000 36.2800 02/02/05 14286500 36.2800 36.0000 36.1800 36.2500 02/03/05 13180898 36.1500 35.9300 36.1500 36.0700 02/04/05 17669008 36.3300 36.0200 36.0200 36.2500 02/07/05 13852898 36.3600 36.0500 36.0500 36.2300 02/08/05 17575600 36.5300 36.2000 36.2800 36.4300 02/09/05 19427696 36.3600 35.8700 36.3200 36.0900 02/10/05 12950801 36.2400 36.0100 36.1700 36.0500 02/11/05 16088602 36.4700 35.9500 36.0000 36.2300 02/14/05 10488199 36.4000 36.2000 36.2300 36.3200 02/15/05 16981504 36.6100 36.2500 36.2700 36.3900 02/16/05 13688000 36.3400 36.0600 36.2600 36.2200 02/17/05 16221699 36.4000 36.0200 36.1300 36.0300 02/18/05 22261504 36.0600 35.6900 36.0600 35.8800 02/22/05 21630192 35.9100 35.3400 35.5900 35.3500 02/23/05 19932096 35.3700 35.1200 35.1500 35.2700 02/24/05 16036000 35.6100 35.0500 35.1000 35.5500 02/25/05 14258398 35.7000 35.4100 35.5500 35.6200 02/28/05 19674704 35.4800 35.1400 35.4200 35.2000 03/01/05 16206602 35.3900 35.1500 35.2700 35.2200 03/02/05 17910800 35.6900 35.0600 35.0800 35.6000 03/03/05 17964608 35.8300 35.4500 35.7400 35.5500 03/04/05 20328896 36.2300 35.7200 35.8200 36.1200 03/07/05 12305199 36.2800 36.0500 36.1200 36.1300 03/08/05 12023102 36.2100 36.0100 36.0300 36.0600 03/09/05 15559000 36.1100 35.7000 35.8800 35.7400 03/10/05 15613898 36.2300 35.8000 35.8500 36.1300 03/11/05 13175699 36.1400 35.7500 36.0300 35.8200 03/14/05 17365392 36.2200 35.7800 35.8000 36.2200 03/15/05 17384896 36.4800 36.0000 36.2800 36.0000 03/16/05 17997104 36.1200 35.4800 35.8100 35.6100 03/17/05 14730699 35.7100 35.2700 35.6500 35.3700 03/18/05 43320496 35.8800 35.2800 35.4100 35.8800 03/21/05 17066192 36.1200 35.4800 35.7300 36.0100 03/22/05 18181808 36.1900 35.4200 36.0000 35.5000 03/23/05 22461104 35.8200 35.3800 35.5000 35.5000 03/24/05 18067696 36.1000 35.7100 35.8900 35.7300 03/28/05 14333801 36.1900 35.8700 35.9000 35.9700 03/29/05 18163904 35.9700 35.4300 35.8200 35.5300 03/30/05 19284704 36.2200 35.5900 35.6000 36.2000 03/31/05 17167904 36.1500 35.9600 36.1000 36.0600 04/01/05 20764096 36.2200 35.4500 36.1800 35.4700 04/04/05 20615392 35.5300 35.0200 35.5200 35.2400 04/05/05 16039898 35.5000 35.1700 35.2200 35.5000 04/06/05 13937102 35.7300 35.4400 35.5800 35.5000 04/07/05 14441102 35.8500 35.5100 35.5800 35.7800 04/08/05 17180800 35.9600 35.6700 35.7000 35.7400 04/11/05 11560898 35.9400 35.7200 35.8000 35.8200 04/12/05 19658400 36.3000 35.4600 35.6700 36.0900 04/13/05 20339200 36.2200 35.5400 36.0500 35.6400 04/14/05 25141104 36.1800 35.4000 35.9800 35.5000 04/15/05 42390000 36.4900 35.7500 35.8200 35.7500 04/18/05 27442896 36.3800 35.7500 35.7500 36.0000 04/19/05 20400304 36.3200 35.9000 36.2500 36.0000 04/20/05 23817104 36.0100 35.3500 35.8500 35.5200 04/21/05 19235104 36.1300 35.6200 35.8000 36.1200 04/22/05 19829808 36.3100 35.6800 36.0000 36.1000 04/25/05 16669801 36.4700 36.1500 36.3500 36.3800 04/26/05 17987104 36.6000 36.1600 36.4000 36.1800 04/27/05 18263904 36.4900 35.9400 36.0500 36.4000 04/28/05 22046400 36.4400 35.6200 36.0800 35.6700 04/29/05 23516096 36.2200 35.6100 35.8200 36.2000 05/02/05 14073301 36.3400 36.0500 36.0800 36.2500 05/03/05 26364000 36.1500 35.7700 36.0500 36.1000 05/04/05 18179600 36.2700 35.8800 36.1100 36.2000 05/05/05 14934898 36.2300 35.7300 36.1500 35.8500 05/06/05 17861008 36.0500 35.8000 35.8200 35.8500 05/09/05 14586301 36.2300 35.8300 35.8400 36.2300 05/10/05 18429392 36.1900 35.7200 36.0600 35.8300 05/11/05 15277801 36.2100 35.6700 35.9000 36.1900 05/12/05 16030102 36.3100 35.8100 36.1700 35.8700 05/13/05 18314800 36.2800 35.5600 35.8700 35.7000 05/16/05 15510699 36.2500 35.8000 35.8500 36.2400 05/17/05 14848102 36.4700 36.0300 36.1000 36.4600 05/18/05 23456496 37.0000 36.4800 36.5000 36.9000 05/19/05 13874102 36.9700 36.6900 36.9000 36.9200 05/20/05 16990400 37.0700 36.8500 36.9500 37.0000 05/23/05 15170301 37.3400 36.8290 36.8300 37.1800 05/24/05 13441398 37.2500 37.0000 37.0200 37.0700 05/25/05 12198199 37.0900 36.7600 37.0900 36.8600 05/26/05 10955398 37.1000 36.8300 37.0200 36.9400 05/27/05 8522500 36.9800 36.8600 36.9200 36.8800 05/31/05 20224400 36.9100 36.4600 36.8800 36.4800 06/01/05 16091801 37.0100 36.4800 36.4800 36.9300 06/02/05 19734896 36.9700 36.8100 36.9300 36.9000 06/03/05 12046301 36.9600 36.6500 36.8000 36.7000 06/06/05 12020699 36.8300 36.5700 36.6500 36.6100 06/07/05 17096496 37.1300 36.7400 36.7700 36.8400 06/08/05 13114500 37.0500 36.8000 36.9800 36.8000 06/09/05 11791301 36.8400 36.5200 36.7500 36.7900 06/10/05 13646801 36.9500 36.3600 36.7000 36.6300 06/13/05 14037000 36.8600 36.5200 36.6200 36.5500 06/14/05 15676199 36.6900 36.3600 36.5000 36.4100 06/15/05 18097808 36.5900 36.1700 36.4500 36.3200 06/16/05 16068699 36.4400 36.0600 36.2700 36.1100 06/17/05 35199504 36.6500 36.2100 36.2100 36.5000 06/20/05 16102500 36.4100 36.2100 36.3200 36.2800 06/21/05 22441104 36.4000 36.1500 36.2700 36.1500 06/22/05 25345392 36.3400 35.6800 36.2300 35.7200 06/23/05 48979200 35.6300 34.5200 35.5000 34.6600 06/24/05 67833808 35.9800 34.1500 34.7500 34.7800 06/27/05 23922304 34.8600 34.5900 34.7200 34.6100 06/28/05 28756096 35.2000 34.7200 34.8400 35.1500 06/29/05 21083008 35.3800 34.9900 35.1800 35.0000 06/30/05 33442192 35.3100 34.5500 35.0000 34.6500 07/01/05 20368400 34.9400 34.6600 34.8500 34.7400 07/05/05 26545392 34.9000 34.5000 34.6300 34.7200 07/06/05 21205696 34.6900 34.2800 34.5500 34.3200 07/07/05 31189008 34.4000 33.9300 34.1800 34.1800 07/08/05 30282400 35.1200 34.3500 34.3800 34.9900 07/11/05 19597808 35.4300 35.0600 35.1900 35.1100 07/12/05 17596496 35.2400 34.9500 35.0500 35.1000 07/13/05 18138192 35.3000 35.0600 35.1000 35.1800 07/14/05 28656192 35.7800 35.2500 35.3900 35.6300 07/15/05 45337600 35.7300 34.9500 35.3400 35.5300 07/18/05 17420400 35.4900 35.1500 35.3800 35.2000 07/19/05 22167008 35.4500 35.1100 35.3600 35.3300 07/20/05 18474496 35.3700 35.0400 35.3300 35.3000 07/21/05 16296898 35.3600 35.0000 35.1800 35.0000 07/22/05 15091301 35.2400 34.8700 35.2400 35.0700 07/25/05 18132704 35.2000 34.7000 35.2000 34.7700 07/26/05 16395102 35.1100 34.6900 34.8300 34.7000 07/27/05 16692398 34.8200 34.6500 34.7100 34.8000 07/28/05 16256801 35.0500 34.8000 34.8800 34.8800 07/29/05 19740000 34.9200 34.4900 34.8000 34.5000 08/01/05 19299392 34.6200 34.2100 34.5700 34.2500 08/02/05 19211904 34.5600 34.2000 34.2500 34.2500 08/03/05 17918192 34.3900 34.0900 34.2600 34.2100 08/04/05 18816192 34.2200 33.9900 34.1500 34.0100 08/05/05 18660800 34.0100 33.7500 33.8500 33.8100 08/08/05 14180801 33.9700 33.7000 33.8500 33.7600 08/09/05 17516096 34.2800 33.9000 33.9700 34.1400 08/10/05 20812608 34.4800 33.8700 34.3000 33.8800 08/11/05 21272496 34.5100 33.9500 34.0200 34.5100 08/12/05 17220496 34.5600 34.2200 34.3200 34.2500 08/15/05 13677898 34.2700 34.0200 34.1200 34.2100 08/16/05 16712199 34.2000 33.8700 34.1100 33.8800 08/17/05 16115898 34.3810 33.8600 33.8800 34.1000 08/18/05 13642000 34.2800 33.9400 34.0400 33.9900 08/19/05 13573301 34.2600 33.8600 34.0900 33.9500 08/22/05 13594500 34.2400 33.8200 34.0700 33.9700 08/23/05 15353500 34.0800 33.7800 34.0000 33.9700 08/24/05 19539296 34.1000 33.5400 33.9200 33.5400 08/25/05 16442801 33.6200 33.4100 33.5000 33.5000 08/26/05 17599904 33.5500 33.3100 33.5000 33.3800 08/29/05 18578704 33.6200 33.1000 33.1700 33.6000 08/30/05 26794192 33.5600 32.8500 33.5000 33.2400 08/31/05 27248496 33.6800 32.9600 33.2000 33.6100 09/01/05 26920096 33.5300 33.0000 33.4300 33.1400 09/02/05 20146704 33.4600 33.2100 33.4000 33.3300 09/06/05 27486800 33.9820 33.4500 33.4500 33.9400 09/07/05 21915008 34.0500 33.6800 33.8900 34.0100 09/08/05 17879696 34.0100 33.7300 34.0100 33.8500 09/09/05 19451104 34.2300 33.9000 33.9400 33.9800 09/12/05 24046704 34.5300 33.9900 34.0000 34.4300 09/13/05 21236704 34.4400 34.0600 34.3500 34.2800 09/14/05 16836496 34.4200 34.0000 34.2700 34.0500 09/15/05 18851696 34.4000 34.0700 34.0700 34.3800 09/16/05 40118496 34.5800 34.2200 34.5200 34.4700 09/19/05 23672608 34.3296 33.8900 34.3000 34.0500 09/20/05 19090304 34.2200 33.7500 34.1400 33.8400 09/21/05 22011104 33.7400 33.5000 33.5200 33.5500 09/22/05 21735104 33.5400 33.1600 33.3300 33.3000 09/23/05 15631199 33.5800 33.2600 33.3000 33.4000 09/26/05 19492800 33.6200 33.1300 33.5800 33.2700 09/27/05 21821504 33.8400 33.2200 33.4700 33.6400 09/28/05 16785104 33.7000 33.2600 33.6800 33.4900 09/29/05 22081296 33.7500 33.0800 33.3000 33.6500 09/30/05 21276304 33.7700 33.3400 33.6500 33.6700 10/03/05 24259904 33.6300 33.2000 33.6000 33.2300 10/04/05 27106496 33.4500 32.8500 33.3300 32.8500 10/05/05 23036896 33.1000 32.6700 32.9000 32.6800 10/06/05 33449904 33.7400 33.1800 33.1800 33.5900 10/07/05 28725392 34.3000 33.6800 33.9000 34.2200 10/10/05 17581200 34.2900 33.9600 34.2300 33.9900 10/11/05 18370800 34.0800 33.6900 33.9900 33.8000 10/12/05 18509008 34.0500 33.5800 33.5800 33.8000 10/13/05 20034304 34.2100 33.7500 33.7500 34.0200 10/14/05 27812608 34.4800 34.1000 34.4000 34.3400 10/17/05 23963296 34.5000 33.9400 34.2100 34.0100 10/18/05 20042400 34.4200 33.9500 34.0000 34.0000 10/19/05 23093392 34.4100 33.9000 33.9300 34.4100 10/20/05 20432608 34.4600 33.7400 34.4600 33.8800 10/21/05 22503600 34.0700 33.6500 33.9500 33.7300 10/24/05 16519000 34.1400 33.7600 33.7600 34.1300 10/25/05 18985392 34.1300 33.6300 34.0100 33.9100 10/26/05 22425504 34.2000 33.6900 33.9800 33.7000 10/27/05 17213904 33.6900 33.4100 33.6300 33.5800 10/28/05 22792096 34.0900 33.5200 33.6800 34.0500 10/31/05 26859504 34.1400 33.8400 34.0000 33.9100 11/01/05 20621696 33.9800 33.5500 33.9700 33.6000 11/02/05 23196608 33.9700 33.5100 33.6000 33.8100 11/03/05 17993200 34.1500 33.8000 33.9000 33.9800 11/04/05 16659801 34.1000 33.7500 33.9800 34.0200 11/07/05 14896301 34.1300 33.9500 34.1000 34.0200 11/08/05 14820301 33.9500 33.7300 33.8800 33.7600 11/09/05 17857296 34.1500 33.7100 33.8500 33.9200 11/10/05 29089200 34.7400 33.9200 33.9700 34.5000 11/11/05 13807301 34.7800 34.4000 34.5500 34.6500 11/14/05 14222301 34.6600 34.3000 34.6600 34.4000 11/15/05 14971199 34.7050 34.2900 34.4100 34.4000 11/16/05 16485898 34.7100 34.3500 34.3900 34.5400 11/17/05 16120301 34.7700 34.4000 34.5800 34.6600 11/18/05 59163600 35.8000 35.2500 35.4600 35.7500 11/21/05 33891600 36.3400 35.6532 35.7600 36.2000 11/22/05 25837104 36.2300 35.8900 36.0500 36.0600 11/23/05 17528496 36.1400 35.9100 36.0500 35.9400 11/25/05 9330699 36.2200 35.9200 36.0000 36.2000 11/28/05 18708096 36.2000 35.9400 36.2000 35.9800 11/29/05 23345504 36.2300 35.8600 36.1300 35.9300 11/30/05 24312400 36.1600 35.7200 35.9500 35.7200 12/01/05 21328400 35.9000 35.6400 35.8500 35.7500 12/02/05 25442608 35.7500 35.2600 35.7500 35.5000 12/05/05 24218800 35.8600 35.4000 35.4200 35.7700 12/06/05 26517808 36.1000 35.7200 35.9000 35.8000 12/07/05 28240896 35.8500 35.4100 35.8000 35.5700 12/08/05 21764304 35.6600 35.2700 35.5700 35.3500 12/09/05 17485904 35.8000 35.3400 35.4300 35.5300 12/12/05 13760898 35.7300 35.4300 35.6600 35.5500 12/13/05 25389296 35.6800 35.3500 35.5000 35.4700 12/14/05 21902608 35.8900 35.5500 35.6700 35.7700 12/15/05 34030304 36.1600 35.7700 35.9400 36.0000 12/16/05 34703296 36.2600 36.0201 36.0300 36.0600 12/19/05 21073104 36.2500 35.6500 36.0000 35.8200 12/20/05 21008896 35.7400 35.3800 35.6700 35.5400 12/21/05 22848192 35.6600 35.2500 35.6600 35.3200 12/22/05 17478704 35.4600 35.1700 35.1700 35.4200 12/23/05 10709398 35.5700 35.3900 35.5600 35.4200 12/27/05 17068096 35.6000 35.0300 35.5700 35.0600 12/28/05 16795504 35.1600 34.9500 35.0600 35.1100 12/29/05 16141898 35.4500 35.1000 35.1100 35.1900 12/30/05 18062896 35.2200 34.9800 35.1200 35.0500 01/03/06 33221200 35.4000 34.8000 35.1000 35.3700 01/04/06 24017200 35.4000 35.1000 35.3500 35.3200 01/05/06 18858192 35.3500 35.1000 35.2700 35.2300 01/06/06 22084000 35.5300 35.1900 35.3800 35.4700 01/09/06 20716496 35.4300 35.2400 35.4000 35.3800 01/10/06 21043104 35.3100 35.0500 35.2700 35.1900 01/11/06 22394400 35.5500 35.1000 35.1400 35.4300 01/12/06 22159008 35.4600 34.9400 35.4500 35.0000 01/13/06 17220496 35.2500 34.8000 34.9000 35.1000 01/17/06 16069398 35.6300 34.8200 35.6300 34.9400 01/18/06 20154304 34.9099 34.6100 34.9000 34.8200 01/19/06 29323904 34.9000 34.5000 34.9000 34.6800 01/20/06 88193312 34.5000 33.2200 34.3000 33.3700 01/23/06 38814192 33.6700 33.2600 33.5300 33.2900 01/24/06 46480400 33.5500 32.9100 33.5500 32.9600 01/25/06 51388192 33.2000 32.6500 33.1500 32.7600 01/26/06 48855104 33.0700 32.7400 32.9300 33.0200 01/27/06 43318304 33.0200 32.7500 32.9500 32.9500 01/30/06 35386496 33.0900 32.7000 32.9000 32.9300 01/31/06 39696400 32.9800 32.6300 32.9000 32.7500 02/01/06 38066896 33.1900 32.6400 32.6600 33.1400 02/02/06 30467296 33.2900 32.8800 33.0700 32.9000 02/03/06 25827600 33.1400 32.7700 32.8000 32.8500 02/06/06 23162192 32.8901 32.6500 32.8500 32.7500 02/07/06 36799296 32.7300 32.2100 32.6600 32.3100 02/08/06 26756800 32.7900 32.2310 32.3100 32.7400 02/09/06 26324192 33.0400 32.7600 32.7800 32.9200 02/10/06 26559808 33.3700 32.8700 32.9200 33.2800 02/13/06 20007904 33.4600 33.0800 33.2000 33.2500 02/14/06 29265008 33.5400 33.0400 33.1800 33.4600 02/15/06 18831696 33.5400 33.2600 33.5400 33.4600 02/16/06 23892192 33.5000 33.0600 33.4400 33.3500 02/17/06 25349008 33.6100 33.2900 33.3500 33.6100 02/21/06 19914096 33.7500 33.2200 33.6100 33.3600 02/22/06 25723696 33.7500 33.5000 33.5500 33.6400 02/23/06 22148304 33.4600 33.2101 33.2500 33.2600 02/24/06 18275296 33.3050 33.0200 33.2500 33.1400 02/27/06 19328496 33.3500 33.1100 33.2200 33.3200 02/28/06 27700000 33.3000 32.8500 33.2000 32.8700 03/01/06 24533504 33.0300 32.7000 32.9700 32.7600 03/02/06 25139104 32.9100 32.5800 32.7000 32.8500 03/03/06 25579504 33.3400 32.7300 32.7500 33.0600 03/06/06 21410704 33.2509 32.9500 33.0600 33.1000 03/07/06 21748800 33.2400 33.0100 33.0400 33.1500 03/08/06 25081600 33.5300 33.0100 33.0600 33.4300 03/09/06 24211504 33.5400 33.1600 33.3800 33.2000 03/10/06 25769696 33.6800 33.2600 33.2800 33.6500 03/13/06 19519200 33.7300 33.4300 33.6600 33.6700 03/14/06 19756704 33.8500 33.4800 33.5000 33.7800 03/15/06 36577008 34.5200 33.7800 33.7800 34.4200 03/16/06 31356000 34.7000 34.3400 34.6500 34.3800 03/17/06 40595808 34.7600 34.4000 34.4700 34.5100 03/20/06 16126102 34.7000 34.4000 34.5400 34.5000 03/21/06 20038896 34.6900 34.2800 34.5100 34.3400 03/22/06 16153000 34.5700 34.3400 34.3400 34.5300 03/23/06 20583504 34.4700 34.0100 34.4500 34.1200 03/24/06 14482602 34.1250 33.8900 34.0300 33.9500 03/27/06 15117102 33.9400 33.6900 33.8700 33.7900 03/28/06 22907696 33.8500 33.4900 33.7100 33.6000 03/29/06 25736608 34.0400 33.5500 33.5500 33.9300 03/30/06 43659296 34.7500 34.0500 34.0700 34.6500 03/31/06 37386608 35.0000 34.7200 34.7400 34.7800 04/03/06 22345104 34.9900 34.5900 34.7900 34.6900 04/04/06 21563808 34.8700 34.3200 34.8700 34.7000 04/05/06 19544496 34.7400 34.3900 34.6500 34.4200 04/06/06 20222496 34.5500 34.1200 34.3000 34.5100 04/07/06 23690400 34.7500 34.0100 34.5500 34.0300 04/10/06 22954496 34.0800 33.8000 34.0600 33.9200 04/11/06 22965696 34.0700 33.6300 33.9200 34.0500 04/12/06 26222000 34.5300 34.1716 34.3000 34.4600 04/13/06 37667696 34.3600 33.6100 34.1900 33.8900 04/17/06 35390608 33.7600 33.0700 33.7600 33.2900 04/18/06 33344496 33.9700 33.2100 33.5200 33.8700 04/19/06 24621696 33.9700 33.5000 33.9500 33.8900 04/20/06 25389600 34.1800 33.6300 33.8000 34.1200 04/21/06 29243104 34.3200 33.6800 34.2500 33.9700 04/24/06 16404602 34.0000 33.8000 33.8100 33.9300 04/25/06 22714400 34.0600 33.8000 34.0000 33.9700 04/26/06 23057008 34.4400 33.8800 34.0700 34.1300 04/27/06 25275392 34.6800 33.8900 33.9000 34.4300 04/28/06 24830192 34.7800 34.3500 34.4900 34.5900 05/01/06 17806096 34.7200 34.3200 34.6400 34.3900 05/02/06 16449000 34.5900 34.1000 34.3900 34.4800 05/03/06 22186192 34.6700 34.1900 34.2200 34.4000 05/04/06 21850000 34.9400 34.4778 34.5000 34.8000 05/05/06 26062096 35.2200 34.8700 34.9400 35.1600 05/08/06 16377398 35.2400 34.9700 35.1000 35.0000 05/09/06 16750500 35.1200 34.9000 34.9500 35.0000 05/10/06 21285200 34.9900 34.5000 34.9400 34.7000 05/11/06 22788608 34.6700 34.1300 34.5000 34.5100 05/12/06 22758096 34.5400 34.1800 34.3800 34.2800 05/15/06 23043296 34.5900 34.0800 34.1000 34.5600 05/16/06 23395008 34.9200 34.7100 34.7400 34.7900 05/17/06 25528704 34.8500 34.4000 34.6200 34.4200 05/18/06 24158800 34.5500 34.1400 34.4900 34.1500 05/19/06 30012496 34.5000 33.9500 34.2300 34.1600 05/22/06 26809600 34.3600 34.0200 34.0500 34.0700 05/23/06 22094608 34.2200 33.9100 34.1000 34.0100 05/24/06 29146304 34.3800 33.7000 33.7600 34.2600 05/25/06 20139296 34.4300 34.0200 34.3500 34.4200 05/26/06 21189696 34.5300 34.1000 34.4700 34.3300 05/30/06 22156496 34.3700 34.0100 34.3400 34.0500 05/31/06 30276800 34.2600 33.9700 34.1500 34.2600 06/01/06 19625392 34.6200 34.2200 34.3000 34.5500 06/02/06 21166608 34.8100 34.4800 34.6400 34.6600 06/05/06 18284800 34.6200 34.1800 34.5500 34.2200 06/06/06 28871392 34.5800 34.2100 34.4000 34.5500 06/07/06 27927008 34.9200 34.4000 34.5500 34.4000 06/08/06 37314000 34.6000 33.9400 34.3300 34.5700 06/09/06 25693504 34.6000 33.9200 34.5200 34.0700 06/12/06 18250496 34.2700 33.8600 34.1700 33.8700 06/13/06 31741008 34.2100 33.7100 33.7300 33.7300 06/14/06 24080400 33.9900 33.6600 33.7000 33.9000 06/15/06 31632096 34.2400 33.6000 33.9800 34.1100 06/16/06 33853104 34.0100 33.6500 33.8600 33.9300 06/19/06 20461600 33.9500 33.6400 33.9500 33.7200 06/20/06 27594608 33.8200 33.5400 33.7200 33.7000 06/21/06 30969504 33.8900 33.4400 33.8300 33.6700 06/22/06 25778896 33.4600 33.1400 33.2700 33.2400 06/23/06 20503008 33.3700 33.1100 33.1800 33.1600 06/26/06 19402704 33.2700 32.9200 33.1800 33.2100 06/27/06 23559696 33.2700 32.8800 33.0500 32.8800 06/28/06 20324800 33.0400 32.7800 32.9300 32.9300 06/29/06 28410608 33.2800 32.8800 32.9800 33.2700 06/30/06 38886400 33.3700 32.9400 33.3300 32.9600 07/03/06 11967000 33.3700 33.0900 33.1000 33.3300 07/05/06 25646304 33.4300 33.1500 33.2300 33.3100 07/06/06 20027600 33.6200 33.3000 33.3100 33.5000 07/07/06 20321008 33.5100 33.2100 33.3500 33.3000 07/10/06 15835102 33.4600 33.1000 33.3000 33.4500 07/11/06 22385200 33.3800 32.9900 33.3700 33.2600 07/12/06 21533504 33.2200 33.0000 33.2100 33.0600 07/13/06 31440400 33.0600 32.5600 33.0100 32.6700 07/14/06 49234192 32.3660 32.0600 32.2900 32.1100 07/17/06 23565600 32.4300 32.0800 32.0800 32.3600 07/18/06 26259904 32.4860 32.2500 32.3600 32.4600 07/19/06 25494000 33.0400 32.4900 32.5800 32.8800 07/20/06 20583696 32.9400 32.4800 32.8500 32.4800 07/21/06 29394192 32.6100 32.2000 32.6100 32.2500 07/24/06 22863200 32.7600 32.2900 32.4800 32.6200 07/25/06 22117104 32.8100 32.4500 32.8000 32.7000 07/26/06 21299104 32.7700 32.4800 32.7400 32.6800 07/27/06 21630304 32.8800 32.5400 32.7500 32.6500 07/28/06 20939008 33.2300 32.7400 32.8000 33.0200 07/31/06 22843696 32.9100 32.6800 32.8000 32.6900 08/01/06 16692500 32.8000 32.4800 32.6500 32.5600 08/02/06 16642500 32.8100 32.4200 32.5500 32.6000 08/03/06 19370496 32.8800 32.4300 32.5500 32.7300 08/04/06 16006102 32.9900 32.6000 32.9100 32.8000 08/07/06 15692699 32.8300 32.5100 32.6800 32.6900 08/08/06 23748192 32.8000 32.2000 32.8000 32.3400 08/09/06 18217008 32.7200 32.2400 32.4800 32.2800 08/10/06 23893504 32.7800 32.2400 32.3500 32.6700 08/11/06 15347301 32.7800 32.4201 32.6200 32.5000 08/14/06 24949808 33.9600 32.6300 32.7100 32.8200 08/15/06 20290304 33.2800 33.0400 33.1900 33.2000 08/16/06 23881008 33.8400 33.3200 33.3700 33.7100 08/17/06 17562496 34.0000 33.6500 33.7000 33.9200 08/18/06 17108304 34.0000 33.7100 33.7100 34.0000 08/21/06 12792199 34.1000 33.7700 34.0000 33.9600 08/22/06 15866102 34.1900 33.6800 33.9000 33.9600 08/23/06 18169504 33.8700 33.6000 33.7500 33.7900 08/24/06 14552102 34.0100 33.7500 33.9400 33.8500 08/25/06 11658602 33.9200 33.7100 33.7200 33.8400 08/28/06 13317500 34.0000 33.7000 33.7000 33.9300 08/29/06 18403696 34.2400 33.9000 33.9000 34.1900 08/30/06 14384801 34.4400 34.1900 34.2000 34.2700 08/31/06 18456496 34.3200 34.0100 34.2900 34.0600 09/01/06 19690096 34.2700 34.0200 34.1800 34.1400 09/05/06 18110400 34.1300 33.9200 34.0800 33.9700 09/06/06 18653696 34.0500 33.8500 33.8700 33.9500 09/07/06 29751904 34.1500 33.8300 33.8500 34.0400 09/08/06 14342301 34.0500 33.8800 33.9000 34.0100 09/11/06 21511296 34.4300 33.7600 33.8500 34.4300 09/12/06 22489904 34.7300 34.3800 34.4300 34.6700 09/13/06 26909200 34.8400 34.4900 34.7000 34.8400 09/14/06 20490608 34.8600 34.5000 34.5500 34.7800 09/15/06 33383392 35.0000 34.7200 34.9000 34.8500 09/18/06 22906608 34.9600 34.6100 34.6500 34.8700 09/19/06 18691008 34.8600 34.6000 34.8500 34.8500 09/20/06 24666496 35.0700 34.6500 34.8700 35.0200 09/21/06 26426400 34.9000 34.2500 34.9000 34.4400 09/22/06 17535504 34.5000 34.2700 34.3600 34.4000 09/25/06 22467808 34.9400 34.3300 34.3300 34.8900 09/26/06 35877600 35.6200 34.8900 34.9000 35.4400 09/27/06 26523104 35.6500 35.1700 35.3300 35.3400 09/28/06 19566000 35.6100 35.2200 35.4000 35.4800 09/29/06 20444896 35.5100 35.2000 35.4200 35.3000 10/02/06 20810192 35.7100 35.2800 35.4000 35.5000 10/03/06 33103008 35.8800 35.4600 35.5100 35.7100 10/04/06 31772096 36.1200 35.5600 35.6700 36.1000 10/05/06 25045296 36.4800 35.9400 36.0100 36.2900 10/06/06 18824192 36.3000 35.8800 36.0800 36.1400 10/09/06 18367808 36.2400 35.8600 36.1400 36.1600 10/10/06 23457296 36.3600 36.0600 36.1000 36.3000 10/11/06 19471104 36.4000 36.0300 36.2000 36.1700 10/12/06 23391392 36.3200 36.1000 36.2500 36.2200 10/13/06 42579104 36.1100 35.4700 35.9300 35.9800 10/16/06 31779104 35.7300 35.3400 35.7300 35.5600 10/17/06 24926096 35.6000 35.2400 35.3500 35.5600 10/18/06 27529296 35.8400 35.4601 35.8200 35.5600 10/19/06 26207008 35.4900 35.1400 35.4000 35.2800 10/20/06 27306400 35.5800 35.2600 35.4000 35.4700 10/23/06 26087600 35.6900 35.2700 35.2800 35.5300 10/24/06 21848704 35.5800 35.3400 35.4500 35.4200 10/25/06 22101904 35.6500 35.3500 35.5500 35.6100 10/26/06 19986192 35.7900 35.4200 35.7500 35.5900 10/27/06 29661392 35.5000 35.1700 35.4600 35.2100 10/30/06 16484199 35.4100 35.1100 35.2200 35.2000 10/31/06 26628000 35.3500 34.9200 35.2800 35.1100 11/01/06 24251600 35.2000 34.8500 35.2000 34.9000 11/02/06 23411392 34.9100 34.6200 34.8800 34.7100 11/03/06 19077904 35.0000 34.6900 34.7800 34.7700 11/06/06 26823104 35.4100 34.9000 35.0200 35.2700 11/07/06 24410800 35.6500 35.2700 35.3500 35.5400 11/08/06 17891600 35.7500 35.4000 35.4500 35.5800 11/09/06 18721600 35.6600 35.2500 35.5100 35.2900 11/10/06 17988304 35.3100 35.1200 35.3000 35.1700 11/13/06 20830608 35.6600 35.2800 35.2800 35.3600 11/14/06 28517008 35.7500 35.1800 35.4600 35.5900 11/15/06 23772304 35.9200 35.4900 35.5100 35.7900 11/16/06 22899696 36.1300 35.8700 35.8700 35.9600 11/17/06 30558896 36.2700 35.7800 35.8500 36.2500 11/20/06 20053600 36.2800 35.9300 36.1700 35.9800 11/21/06 25114800 36.0000 35.7200 35.9800 35.8000 11/22/06 18785008 36.0900 35.7200 35.8000 35.9900 11/24/06 7261699 35.8800 35.6900 35.8500 35.6900 11/27/06 24613296 35.7500 35.2800 35.5700 35.4500 11/28/06 24983904 35.3600 35.0500 35.3000 35.2000 11/29/06 18155808 35.4400 35.1900 35.2500 35.3500 11/30/06 23653808 35.5000 35.1600 35.4100 35.2800 12/01/06 23994000 35.4000 34.9600 35.3800 35.2800 12/04/06 18838496 35.5000 35.2700 35.4300 35.3900 12/05/06 30243600 35.5000 35.1300 35.4100 35.2700 12/06/06 40317504 35.4500 35.0700 35.3500 35.1100 12/07/06 25610896 35.3900 35.0900 35.1600 35.1600 12/08/06 22361808 35.3600 35.0000 35.1500 35.2700 12/11/06 30083808 35.5200 35.0500 35.2400 35.2200 12/12/06 49791200 35.9200 35.0700 35.2100 35.6400 12/13/06 45178304 35.9200 35.4000 35.8500 35.5000 12/14/06 43231296 36.3300 35.3600 35.4900 36.2100 12/15/06 88384128 37.5100 36.2100 36.2800 37.3600 12/18/06 50057296 38.1300 37.4100 37.4500 38.0000 12/19/06 31372192 38.0700 37.7500 37.7500 38.0100 12/20/06 36917808 38.4900 38.0100 38.1300 38.1500 12/21/06 25270192 38.0600 37.6300 38.0500 37.7700 12/22/06 15578898 37.9000 37.5100 37.8900 37.5700 12/26/06 11997398 37.7400 37.4300 37.6000 37.7100 12/27/06 16017801 38.0300 37.5700 37.7900 37.7900 12/28/06 16864000 37.7600 37.4500 37.7600 37.4800 12/29/06 25271200 37.5200 37.1600 37.4800 37.2100 01/03/07 43225008 38.1500 37.3800 37.4100 37.9700 01/04/07 31305200 38.0000 37.4500 37.9700 37.7500 01/05/07 27027200 37.7600 37.3100 37.5700 37.5600 01/08/07 23716192 37.6700 37.2500 37.4500 37.5500 01/09/07 24606304 37.9900 37.3600 37.7800 37.5500 01/10/07 23996704 37.6100 37.3400 37.3800 37.5600 01/11/07 30832800 37.9600 37.4200 37.5000 37.9200 01/12/07 25944000 38.0000 37.6700 37.8400 37.8900 01/16/07 31118192 38.2500 37.9300 38.0000 38.1100 01/17/07 30462800 38.2800 37.8500 38.1800 37.9800 01/18/07 41617504 38.1700 37.2600 38.0100 38.0000 01/19/07 62908192 37.5000 36.8500 37.1500 36.9500 01/22/07 41384704 37.3300 36.5900 37.1300 36.7500 01/23/07 35135808 36.7400 36.3800 36.6800 36.5500 01/24/07 21458496 36.7500 36.5200 36.7000 36.6400 01/25/07 25833696 36.7000 36.2600 36.6500 36.3400 01/26/07 25923808 36.5500 36.0100 36.4500 36.0700 01/29/07 24952096 36.3500 36.0300 36.0700 36.1900 01/30/07 43149600 36.3400 35.7600 36.2000 36.0300 01/31/07 36164304 36.2200 35.8300 36.0000 36.0500 02/01/07 37869504 36.2400 35.7600 36.1800 36.2300 02/02/07 25111696 36.4000 36.1200 36.2600 36.2700 02/05/07 26202608 36.4800 36.2000 36.2700 36.3700 02/06/07 22730000 36.4400 36.2300 36.4000 36.3100 02/07/07 21371696 36.3500 36.0600 36.3200 36.1000 02/08/07 33680192 36.0600 35.6000 36.0600 35.7400 02/09/07 29808896 35.8400 35.4800 35.7100 35.5300 02/12/07 19011936 35.8800 35.5500 35.5500 35.6400 02/13/07 22963232 36.5900 35.6400 35.6400 35.7700 02/14/07 31907472 36.5000 35.7900 35.9300 36.3700 02/15/07 28618800 36.4700 36.0600 36.3600 36.1400 02/16/07 31051904 36.1000 35.8695 36.0700 35.8700 02/20/07 23545600 36.1300 35.7500 35.8600 36.1100 02/21/07 34671200 36.1000 35.8200 35.9900 35.9100 02/22/07 37665008 35.8800 35.3100 35.8200 35.4000 02/23/07 38153296 35.3500 35.0900 35.3300 35.1000 02/26/07 28913040 35.3800 35.1500 35.2600 35.3400 02/27/07 62856800 36.6000 34.5000 35.3000 34.6600 02/28/07 50721504 35.0810 34.6500 34.8000 34.9100 03/01/07 51384512 36.8400 34.3200 34.6100 35.0000 03/02/07 45180096 35.1500 34.7000 34.9300 34.8700 03/05/07 32873504 34.9700 34.5200 34.7400 34.5500 03/06/07 33997984 34.8400 34.5200 34.7300 34.7200 03/07/07 38992608 34.7500 34.3200 34.7400 34.3300 03/08/07 29124496 34.6400 34.3500 34.6000 34.4500 03/09/07 34229792 34.6400 34.2200 34.5700 34.3200 03/12/07 30206608 34.6300 34.0100 34.2800 34.4400 03/13/07 38897696 34.3800 34.0100 34.2700 34.0900 03/14/07 40566032 34.4000 33.9000 34.0900 34.3100 03/15/07 35824704 34.6800 34.1100 34.2000 34.5200 03/16/07 44797600 34.8400 34.2500 34.6000 34.3600 03/19/07 26530128 34.6700 34.4300 34.5000 34.6700 03/20/07 28264304 34.8500 34.5000 34.6300 34.7700 03/21/07 50436048 35.7000 34.7300 34.7500 35.4800 03/22/07 35702384 35.8400 35.4000 35.4400 35.8100 03/23/07 33463888 35.9100 35.6000 35.7900 35.8200 03/26/07 29675280 36.0000 35.4400 35.8500 36.0000 03/27/07 29677248 35.9000 35.6600 35.8000 35.7900 03/28/07 41421424 35.7300 35.3000 35.7000 35.5500 03/29/07 27471808 35.7300 35.3400 35.6000 35.5500 03/30/07 34170096 35.5800 35.0000 35.5600 35.3600 04/02/07 23496160 35.5300 35.1100 35.3600 35.2900 04/03/07 32448784 35.6000 35.1700 35.4300 35.3200 04/04/07 34699648 35.3800 35.0700 35.3700 35.1100 04/05/07 26625216 35.1900 34.9400 35.1300 35.0200 04/09/07 26456064 35.1500 34.7500 35.1000 34.7800 04/10/07 29280096 34.9900 34.7500 34.8000 34.8800 04/11/07 30510080 35.2000 34.8600 35.0000 34.9500 04/12/07 30796400 35.2400 34.8600 35.1600 35.1800 04/13/07 35643792 35.6000 35.2500 35.6000 35.3800 04/16/07 33807920 35.6000 35.2000 35.5000 35.3600 04/17/07 38380288 35.3700 35.0600 35.3700 35.2000 04/18/07 37991232 35.2500 34.9000 35.1600 35.1300 04/19/07 40446704 35.3800 34.9000 35.0500 35.0000 04/20/07 58379472 35.2400 34.9300 35.2300 35.1300 04/23/07 35156960 35.1500 34.7800 35.1300 34.8000 04/24/07 37458128 34.9400 34.5500 34.8000 34.7600 04/25/07 45029168 35.4500 34.9100 34.9800 35.4100 04/26/07 46164992 35.8500 35.4600 35.4600 35.8400 04/27/07 91717248 37.2200 36.0200 36.1000 36.8400 04/30/07 50198688 37.2400 36.6100 36.9000 36.8600 05/01/07 43962624 37.1800 36.7200 36.8200 37.1000 05/02/07 40929680 37.5600 37.1200 37.1200 37.3100 05/03/07 28201552 37.4200 37.1300 37.3400 37.3400 05/04/07 30042640 37.4400 37.0600 37.4400 37.1500 05/07/07 20778288 37.4300 37.1500 37.2300 37.2400 05/08/07 26647456 37.1900 36.9500 37.0900 37.0800 05/09/07 29427248 37.3300 36.8600 36.9200 37.2600 05/10/07 27344704 37.1000 36.7000 37.1000 36.7800 05/11/07 20651280 37.0400 36.8000 36.8000 36.9700 05/14/07 27717280 37.0000 36.5000 37.0000 36.6000 05/15/07 27736000 37.2000 36.6100 36.6700 36.6400 05/16/07 26256928 36.8900 36.5200 36.7200 36.8300 05/17/07 24374864 36.8300 36.4500 36.7500 36.5300 05/18/07 41489936 37.2700 36.7000 36.8000 36.9600 05/21/07 40748256 37.4500 37.0000 37.3100 37.1000 05/22/07 31560192 37.5600 37.1100 37.2200 37.3400 05/23/07 34280720 37.8000 37.3400 37.5000 37.6000 05/24/07 30739664 37.8100 37.2800 37.7400 37.3800 05/25/07 23889376 37.6300 37.3200 37.4300 37.5600 05/29/07 29198080 37.6900 37.1400 37.6100 37.4000 05/30/07 27006416 37.7500 37.1600 37.1900 37.7300 05/31/07 37047504 37.7900 37.5100 37.7800 37.5800 06/01/07 33109232 37.7500 37.2400 37.6800 37.4500 06/04/07 34911696 38.0200 37.6800 37.7900 37.8100 06/05/07 40640592 37.8100 37.3700 37.8100 37.4000 06/06/07 34107136 37.4000 37.1200 37.3000 37.2900 06/07/07 39382592 37.3700 36.7300 37.2100 36.7600 06/08/07 30004384 37.3400 36.6500 36.8000 37.3200 06/11/07 26469600 37.6202 37.0500 37.0700 37.4600 06/12/07 32062848 37.4900 37.0500 37.3500 37.0500 06/13/07 33343904 37.6600 37.1000 37.2500 37.6400 06/14/07 34719488 37.9800 37.6000 37.6000 37.8000 06/15/07 47602992 38.1600 37.9600 37.9600 38.1200 06/18/07 25513856 38.1800 37.9600 38.1800 38.0700 06/19/07 77715808 39.6000 37.9100 37.9500 39.2900 06/20/07 60177744 39.7700 38.9600 39.4500 39.0700 06/21/07 48123696 38.9500 38.5000 38.9500 38.8000 06/22/07 68236368 39.1500 38.2400 38.7100 38.2400 06/25/07 49237520 38.5950 37.9300 38.3300 38.2100 06/26/07 44626240 38.3200 37.8700 38.3000 38.0200 06/27/07 41422688 38.0900 37.6400 37.8200 38.0600 06/28/07 34142192 38.3800 37.7800 38.1500 38.1200 06/29/07 44688976 38.7000 38.0000 38.2300 38.2800 07/02/07 29643488 38.5400 38.0200 38.4200 38.2600 07/03/07 21841680 38.7900 38.3600 38.3600 38.7000 07/05/07 25965840 38.6700 38.3730 38.5800 38.5400 07/06/07 29816592 38.6000 38.3700 38.4800 38.4800 07/09/07 30673136 38.6800 38.3700 38.5600 38.6200 07/10/07 39453936 38.4900 37.8900 38.4500 37.9000 07/11/07 33280736 38.2400 37.7300 37.8000 38.2000 07/12/07 45032496 39.0000 38.2000 38.4400 39.0000 07/13/07 76031680 40.1700 39.5000 39.6300 39.5000 07/16/07 40422000 40.2000 39.5400 39.6000 40.1200 07/17/07 58066224 40.9500 40.0000 40.0100 40.7100 07/18/07 49818176 40.7800 39.9300 40.3200 40.4500 07/19/07 29766944 40.7900 40.4800 40.5800 40.7100 07/20/07 49276048 40.8200 40.0000 40.4400 40.1200 07/23/07 33443152 40.9600 40.3000 40.3000 40.8200 07/24/07 46059152 40.9800 40.1500 40.6300 40.2200 07/25/07 42140672 40.7200 39.9400 40.5700 40.4200 07/26/07 62842656 40.6400 39.3500 40.0100 39.5300 07/27/07 48101392 39.7430 38.7900 39.6100 38.7900 07/30/07 40083056 39.4400 38.6500 39.0300 39.2700 07/31/07 42776672 39.7500 38.7300 39.5400 38.7600 08/01/07 53566976 39.2900 38.4500 38.6000 38.9500 08/02/07 37044608 39.1800 38.6400 39.0000 39.0300 08/03/07 47529040 39.0900 38.0600 38.8500 38.0600 08/06/07 52644080 39.2300 38.0100 38.2300 39.1000 08/07/07 46746832 39.7300 38.7400 38.8900 39.4800 08/08/07 46489808 40.4600 39.4600 39.5000 40.4600 08/09/07 59968608 40.1300 38.8700 39.6700 38.9400 08/10/07 85562496 38.6300 37.1900 38.5000 38.2300 08/13/07 42033296 38.8000 38.0000 38.5700 38.1700 08/14/07 44154192 38.1900 37.5100 38.1700 37.6800 08/15/07 54279856 37.9300 36.7200 37.5800 36.9000 08/16/07 65690064 37.2900 36.2000 36.5100 37.2000 08/17/07 62389232 38.6400 37.7200 38.1100 38.4500 08/20/07 40280896 38.5000 37.7500 38.4900 38.2200 08/21/07 35179104 38.7700 37.9810 38.0300 38.3500 08/22/07 38506752 39.2800 38.5000 38.6500 39.1400 08/23/07 33114144 39.4200 38.6000 39.2100 39.1200 08/24/07 34820256 39.4700 38.9800 39.0400 39.4100 08/27/07 22993088 39.2600 38.9000 39.2600 39.0000 08/28/07 37497904 38.9200 38.0500 38.8300 38.0500 08/29/07 41449264 38.7500 38.1500 38.2400 38.7100 08/30/07 23134512 38.7200 38.2500 38.3200 38.4000 08/31/07 37355600 39.0900 38.4900 38.8000 38.8700 09/04/07 33305904 39.3000 38.5100 38.8400 39.0400 09/05/07 37526608 38.9700 38.4500 38.7700 38.7500 09/06/07 39434192 39.4500 38.5100 38.8100 39.4000 09/07/07 44963136 39.0000 38.6100 38.9100 38.7500 09/10/07 38034192 39.5300 38.5100 38.8000 39.1900 09/11/07 33884896 39.7400 39.0500 39.2000 39.5000 09/12/07 42117728 40.2500 39.3100 39.3900 39.9000 09/13/07 44912528 40.8000 39.9400 40.0100 40.5100 09/14/07 35863328 40.6300 39.9400 40.2400 40.3500 09/17/07 24279200 40.3500 40.0400 40.0800 40.1800 09/18/07 51482224 41.7500 40.2000 40.3600 41.6800 09/19/07 44479600 42.0700 41.6400 41.7700 41.7700 09/20/07 32488400 41.5000 41.0500 41.5000 41.2400 09/21/07 38359472 41.7300 41.1800 41.6100 41.2500 09/24/07 28985952 41.3400 40.7700 41.2500 40.8500 09/25/07 26604000 41.3400 40.5600 40.7500 41.1000 09/26/07 31994000 41.5000 40.9600 41.1800 41.2700 09/27/07 22970688 41.5300 41.1300 41.4000 41.3900 09/28/07 29648032 41.5000 41.1000 41.2600 41.4000 10/01/07 43856400 42.0900 41.2800 41.2800 42.0200 10/02/07 19289008 42.1500 41.8000 42.0300 42.1200 10/03/07 26324320 42.1100 41.5000 41.9500 41.5500 10/04/07 16047199 41.8700 41.4500 41.7100 41.7000 10/05/07 21787696 42.0500 41.6900 41.9300 41.7700 10/08/07 14509543 41.8000 41.4100 41.7400 41.5300 10/09/07 19546736 42.0300 41.5000 41.5100 42.0200 10/10/07 19224096 42.0800 41.7000 41.9200 41.8100 10/11/07 29735504 42.0900 41.3700 41.9500 41.6000 10/12/07 51403968 41.0400 40.1200 40.8600 41.0300 10/15/07 39797344 40.9400 40.4100 40.9000 40.8200 10/16/07 35265264 40.8600 40.5800 40.7800 40.7700 10/17/07 44147952 41.1400 40.7700 40.9300 41.0000 10/18/07 32216896 41.0000 40.5200 40.9300 40.7900 10/19/07 56687680 40.7900 39.8700 40.5300 40.0400 10/22/07 28512528 40.2400 39.6800 39.8400 40.1700 10/23/07 26887072 40.5900 40.0200 40.2600 40.4800 10/24/07 41178960 40.4800 39.4000 40.4200 40.2300 10/25/07 43908144 40.5500 39.7200 40.3800 40.1600 10/26/07 25715120 40.5000 39.9600 40.3500 40.3800 10/29/07 26768096 40.6800 40.3200 40.4700 40.5600 10/30/07 25869648 40.6500 40.3100 40.4900 40.4800 10/31/07 34248608 41.2200 40.4600 40.6200 41.1600 11/01/07 38069168 40.9800 40.1700 40.8900 40.3400 11/02/07 36934400 40.5300 39.9700 40.5000 40.3300 11/05/07 29703264 40.5400 39.9500 39.9500 40.2000 11/06/07 42133232 40.4900 39.9700 40.2000 40.1800 11/07/07 46720528 39.9250 38.9900 39.9000 39.0800 11/08/07 52970240 39.3200 37.5000 39.2000 39.0200 11/09/07 42662160 38.7500 38.1100 38.5200 38.3800 11/12/07 36968848 39.0400 38.1700 38.2400 38.2500 11/13/07 42053360 39.2500 38.2500 38.5000 39.2100 11/14/07 39736592 39.9500 38.8200 39.9000 39.0100 11/15/07 41589936 38.9300 38.1300 38.9300 38.3100 11/16/07 50181008 38.6700 37.8700 38.5000 38.6500 11/19/07 35414944 38.5100 38.0000 38.4800 38.1600 11/20/07 43295712 38.6100 37.5000 38.1500 38.0400 11/21/07 64496672 37.9900 36.9400 37.6500 37.1700 11/23/07 23497712 37.8700 37.1600 37.3700 37.6700 11/26/07 41993296 37.7500 36.5200 37.7500 36.7300 11/27/07 44439760 37.6700 36.8000 36.8500 37.4500 11/28/07 51443024 38.6600 37.5600 37.6900 38.4600 11/29/07 35714896 38.3200 37.8000 38.2900 38.1400 11/30/07 54204928 38.6700 37.6500 38.6700 38.2900 12/03/07 68396192 38.2000 36.6000 38.2000 36.9300 12/04/07 58807360 36.8200 36.0700 36.7200 36.2500 12/05/07 57625120 36.8400 36.2400 36.6000 36.7100 12/06/07 35597072 37.2900 36.5400 36.7000 37.2600 12/07/07 32600640 37.5000 36.9500 37.2500 37.2300 12/10/07 44739776 37.4900 37.0500 37.2600 37.4100 12/11/07 66546432 37.9500 36.1500 37.4000 37.0300 12/12/07 51362752 38.1400 36.8500 37.9500 37.2500 12/13/07 35988592 37.7900 36.7500 37.0000 37.5800 12/14/07 41840032 37.5100 36.8700 37.4800 36.9100 12/17/07 40371728 36.9000 36.2800 36.8200 36.4800 12/18/07 42218928 36.9300 36.2400 36.6800 36.8000 12/19/07 40026928 37.0200 36.3200 36.7800 36.5700 12/20/07 33662352 36.6500 36.2200 36.6000 36.5200 12/21/07 76150432 37.6000 36.6500 36.7100 37.1400 12/24/07 16966224 37.7700 37.1500 37.4000 37.5300 12/26/07 21648992 37.6900 37.4000 37.4100 37.5500 12/27/07 23373152 37.5400 37.1100 37.4000 37.1900 12/28/07 22746944 37.5800 37.0600 37.3500 37.3400 12/31/07 24132720 37.3000 36.9600 37.3000 37.0700 01/02/08 38914608 37.4500 36.5500 37.1000 36.7600 01/03/08 26977088 37.2200 36.7000 36.8100 36.8000 01/04/08 40731424 36.6700 35.9800 36.5400 36.0400 01/07/08 47510640 36.5000 35.9100 36.2100 36.1800 01/08/08 45069968 36.4300 35.2000 36.4300 35.4000 01/09/08 48705344 35.9400 35.1500 35.4800 35.8000 01/10/08 45326544 36.2300 35.3700 35.6000 35.9200 01/11/08 46022304 35.6000 34.9800 35.5600 35.1700 01/14/08 34006912 35.7600 35.2500 35.7600 35.4600 01/15/08 53920480 35.2700 34.3500 35.2600 34.5300 01/16/08 61869568 35.0800 34.3100 34.3300 34.5600 01/17/08 81500320 34.8000 32.9200 34.7400 33.2100 01/18/08 92279184 34.9800 33.8000 33.9200 34.3100 01/22/08 73592192 34.7000 33.1900 33.2000 34.0500 01/23/08 79937936 34.7000 33.2500 33.7500 34.5900 01/24/08 53582672 34.7600 33.9500 34.6500 34.6500 01/25/08 52849120 35.0900 33.8700 34.9500 34.0000 01/28/08 37850464 34.7500 34.1400 34.3100 34.7200 01/29/08 35936416 35.0700 34.5000 34.9700 34.7600 01/30/08 51442448 35.7200 34.5700 34.6800 34.9358 01/31/08 55551168 35.6700 34.5000 34.6100 35.3600 02/01/08 56243216 36.4800 35.3600 35.5900 36.1600 02/04/08 43850480 36.2500 35.1900 36.1700 35.3700 02/05/08 55199056 35.0900 34.1800 35.0900 34.2100 02/06/08 37870848 34.6200 34.0000 34.4600 34.2000 02/07/08 51616560 34.4900 34.0200 34.0800 34.2300 02/08/08 41029712 34.1900 33.5400 34.1100 33.8400 02/11/08 32201120 34.1900 33.5490 33.9400 34.0100 02/12/08 37619488 34.6500 34.1000 34.2500 34.3700 02/13/08 42974512 35.1001 34.5900 34.6500 34.9800 02/14/08 41881792 35.0100 34.2700 34.9900 34.3900 02/15/08 39874096 34.5100 34.1000 34.3600 34.3700 02/19/08 33355808 34.8700 34.1100 34.5600 34.2800 02/20/08 36223584 34.4500 33.8000 34.0500 34.3600 02/21/08 54415136 34.3600 33.4700 34.3600 33.6900 02/22/08 40005888 33.8000 33.1500 33.7100 33.5500 02/25/08 39121264 34.2700 33.5500 33.5500 34.2100 02/26/08 46642752 34.1500 33.7700 34.0700 33.9400 02/27/08 32843200 34.2800 33.7300 33.8000 34.0200 02/28/08 32805456 34.0000 33.6200 33.9800 33.8500 02/29/08 52151408 33.7500 33.0900 33.7400 33.1400 03/03/08 34506848 33.5000 33.1400 33.3400 33.4000 03/04/08 44904896 33.6000 33.1400 33.1700 33.5200 03/05/08 43523888 33.9500 33.2900 33.7300 33.6700 03/06/08 52338304 33.5900 32.8000 33.5400 32.8600 03/07/08 56931312 32.9500 32.0100 32.6700 32.2300 03/10/08 56352784 32.4500 31.6500 32.4400 31.7000 03/11/08 67480816 33.4000 32.3100 32.4100 33.4000 03/12/08 70650256 34.4600 33.4500 33.4500 33.9600 03/13/08 64534720 34.5100 33.3100 33.5100 34.2500 03/14/08 73100624 34.5700 33.0600 34.5200 33.8200 03/17/08 81457376 34.7300 32.8300 32.9900 34.3300 03/18/08 83692128 36.2200 34.7100 34.9100 36.1400 03/19/08 69449184 36.6300 35.5500 36.2000 35.5900 03/20/08 110784432 37.7420 35.5900 36.5400 37.4900 03/24/08 46999648 37.6700 37.0400 37.6300 37.4000 03/25/08 45106288 37.5300 36.9200 37.2500 37.2700 03/26/08 44483664 37.2500 36.7900 37.0200 37.1300 03/27/08 37345120 37.3500 36.7200 37.2600 36.8300 03/28/08 34309280 37.0600 36.5100 36.8700 36.6100 03/31/08 41004704 37.2800 36.5400 36.5800 37.0100 04/01/08 50657728 38.4300 37.3200 37.3600 38.4300 04/02/08 37223088 38.5200 37.7100 38.2600 38.0200 04/03/08 32392400 38.0300 37.5700 37.7400 37.8400 04/04/08 30281696 37.8800 37.3200 37.8200 37.5600 04/07/08 39469968 37.9000 37.1000 37.8700 37.2600 04/08/08 37095136 37.0800 36.5500 36.9000 36.9500 04/09/08 34580288 36.9000 36.2100 36.9000 36.4400 04/10/08 44425024 37.0700 36.1600 36.4000 36.7500 04/11/08 366198016 33.0100 31.8100 32.5000 32.0500 04/14/08 98058320 32.4200 31.7500 32.3800 31.7500 04/15/08 64928880 32.1100 31.5500 32.0400 31.9800 04/16/08 79480432 32.3500 32.0200 32.3400 32.2300 04/17/08 61076000 32.4000 31.9991 32.1100 32.0200 04/18/08 72049248 32.9700 32.2700 32.4200 32.6900 04/21/08 33371296 32.7400 32.3800 32.7000 32.4600 04/22/08 41004352 32.7000 32.2000 32.5000 32.3300 04/23/08 41880480 32.7200 32.2800 32.4900 32.3600 04/24/08 54567472 33.3700 32.4300 32.4400 32.8100 04/25/08 41483456 33.3900 32.8100 33.0100 33.3300 04/28/08 37638832 33.6600 33.0300 33.4700 33.1700 04/29/08 40096400 33.2600 32.7500 33.1900 32.8200 04/30/08 40399248 33.2800 32.6000 32.8500 32.7000 05/01/08 42004336 33.2900 32.6400 32.8000 33.1200 05/02/08 40669680 33.6200 33.1700 33.4100 33.3400 05/05/08 27483120 33.3600 32.9600 33.3600 33.1800 05/06/08 42570544 33.1700 32.6200 33.0700 33.0000 05/07/08 38069504 33.1000 32.5000 33.0100 32.5700 05/08/08 34434016 32.8000 32.4500 32.7200 32.5900 05/09/08 38841760 32.4600 32.1400 32.4600 32.2700 05/12/08 30685952 32.5300 32.2000 32.3300 32.4000 05/13/08 36963424 32.7000 32.2600 32.5300 32.3300 05/14/08 35485968 32.7200 32.3300 32.4200 32.5100 05/15/08 54388992 32.7100 32.1700 32.6600 32.3700 05/16/08 56821392 32.4600 31.9700 32.4500 32.1300 05/19/08 58126448 32.7000 32.0000 32.1300 32.4000 05/20/08 68577632 32.2700 31.5500 32.2500 31.7200 05/21/08 95319744 31.7800 30.9100 31.7700 30.9900 05/22/08 54242736 31.2500 30.8000 31.0100 31.0100 05/23/08 62474080 30.9700 30.3500 30.9600 30.4300 05/27/08 65743680 30.7900 30.2100 30.4200 30.4000 05/28/08 63408512 30.6800 30.2100 30.5700 30.5500 05/29/08 63546384 30.9800 30.2600 30.4500 30.6400 05/30/08 50040080 30.9300 30.5700 30.7900 30.7200 06/02/08 50875040 30.8900 30.1800 30.7500 30.4100 06/03/08 52438464 30.8000 30.2500 30.5600 30.4600 06/04/08 44921392 30.7300 30.3000 30.4600 30.4500 06/05/08 55406000 31.1400 30.4600 30.5600 31.0600 06/06/08 69543376 30.8600 30.0000 30.8600 30.0200 06/09/08 58850000 30.3500 29.8800 30.2300 30.0600 06/10/08 49332304 30.7400 29.7800 29.9300 30.3300 06/11/08 67139504 30.4500 29.8000 30.3800 29.8300 06/12/08 95605936 30.3100 28.8900 29.9700 29.0500 06/13/08 115784256 29.4000 28.4900 29.3600 29.1500 06/16/08 86642560 29.2500 28.3800 28.6900 28.9700 06/17/08 63434928 29.2400 28.7700 29.1800 28.8600 06/18/08 88041808 28.7700 28.1600 28.7000 28.2100 06/19/08 56753104 28.2300 27.8000 28.1700 27.9100 06/20/08 89703376 28.0200 27.2680 27.8600 27.3800 06/23/08 61139200 27.8000 27.2800 27.5900 27.4000 06/24/08 57194944 27.8600 27.2000 27.3700 27.5900 06/25/08 82008128 28.6400 27.6500 27.7400 27.9900 06/26/08 87446688 27.6600 26.5100 27.5900 26.5300 06/27/08 91286944 26.8300 26.1500 26.8100 26.2600 06/30/08 78165056 26.7600 26.3100 26.3500 26.6900 07/01/08 89240944 27.2100 26.3000 26.4200 27.1200 07/02/08 61272976 27.2600 26.4600 27.2000 26.5100 07/03/08 38673600 27.0900 26.5000 26.7500 26.9100 07/07/08 77504688 27.4700 26.8400 27.1000 27.1000 07/08/08 89083184 28.2250 27.1100 27.1800 28.0600 07/09/08 65636064 28.3400 27.1400 28.1400 27.1900 07/10/08 92588816 27.7300 27.0700 27.5500 27.6400 07/11/08 97934000 28.2500 27.3000 27.6000 27.6600 07/14/08 59428736 28.1300 27.0200 28.1300 27.1800 07/15/08 94214688 27.2000 25.6000 27.0500 26.6500 07/16/08 82913376 27.8300 26.4200 26.8000 27.6800 07/17/08 73535744 28.4200 27.6900 28.1000 28.0000 07/18/08 55347376 28.1900 27.5800 28.1200 28.0000 07/21/08 42077456 28.1800 27.6100 28.1200 27.6900 07/22/08 71750432 28.5300 27.6000 27.8200 28.5000 07/23/08 78374496 29.3900 28.5500 28.7800 29.3300 07/24/08 61159728 29.8900 28.6800 29.7400 28.7100 07/25/08 47994560 29.2300 28.3500 28.9500 28.7100 07/28/08 49272368 28.9500 27.6500 28.7000 27.6900 07/29/08 45745184 28.4000 27.7500 27.7800 28.4000 07/30/08 55434672 29.3500 28.5600 28.7300 28.9700 07/31/08 54818000 28.9600 28.2900 28.7000 28.2900 08/01/08 37451024 28.7000 28.1000 28.4300 28.2100 08/04/08 36858256 28.4300 27.7600 28.1400 28.1700 08/05/08 52242000 29.2500 28.3800 28.3800 29.2500 08/06/08 38917344 29.1800 28.7300 29.1700 29.0000 08/07/08 41543856 29.0800 28.4900 28.7700 28.5700 08/08/08 61002432 29.7400 28.5700 28.5800 29.6400 08/11/08 49167040 30.3900 29.4700 29.6200 29.9500 08/12/08 37811872 30.1800 29.5700 29.9200 29.7400 08/13/08 38709008 29.6600 29.0800 29.5800 29.3100 08/14/08 35887072 29.8900 29.0100 29.1200 29.5200 08/15/08 40193712 30.0500 29.5200 29.6600 29.8000 08/18/08 42057760 30.3100 29.1500 29.9700 29.3500 08/19/08 42070816 29.2500 28.4400 29.2000 28.7100 08/20/08 40667424 28.9300 28.0900 28.7400 28.6500 08/21/08 37627552 28.8200 28.2000 28.3000 28.7500 08/22/08 29853056 29.2400 28.8500 28.9100 29.1200 08/25/08 43077984 29.0400 28.1800 29.0400 28.3200 08/26/08 40295072 28.4900 27.9800 28.4900 28.2700 08/27/08 33444992 28.5857 28.0600 28.2700 28.2200 08/28/08 42690080 28.9110 28.3000 28.3500 28.8300 08/29/08 47087664 28.8800 28.0800 28.7800 28.1000 09/02/08 58819920 29.1500 28.4400 28.5400 28.5300 09/03/08 37103024 28.6900 28.3000 28.4500 28.5700 09/04/08 62453120 28.4900 27.6000 28.3900 27.7000 09/05/08 50083600 27.9300 27.3900 27.4900 27.8800 09/08/08 84533184 29.1700 28.2500 28.8800 29.0900 09/09/08 72509056 29.2800 28.0600 28.9600 28.1200 09/10/08 55855952 28.4300 27.7500 28.3700 28.0900 09/11/08 82006064 28.3300 26.8500 27.7000 28.1600 09/12/08 154573120 27.7400 26.3300 27.7300 26.7500 09/15/08 173797632 26.0500 23.9100 24.8200 24.6000 09/16/08 183393056 25.4300 22.1600 22.1700 25.0600 09/17/08 227944688 24.3800 22.3000 23.9900 23.3900 09/18/08 208575056 25.5300 22.1900 23.7400 24.7900 09/19/08 211031808 29.2000 25.5200 29.1200 26.6200 09/22/08 55978640 27.4800 25.6500 27.3800 26.1500 09/23/08 64154736 25.6400 24.6600 25.3600 24.9500 09/24/08 60753360 25.0800 23.8100 25.0800 24.5900 09/25/08 104902944 26.2400 23.5000 23.6600 25.6800 09/26/08 47357760 25.8100 24.5200 24.7500 25.2500 09/29/08 76669744 25.6400 23.1000 25.1200 23.1000 09/30/08 75986320 26.0500 23.8700 23.8700 25.5000 10/01/08 182062064 25.7500 21.6500 24.0000 24.5000 10/02/08 519847680 22.8900 22.0100 22.8300 22.1500 10/03/08 214912752 23.0000 21.4900 22.7000 21.5700 10/06/08 184613120 21.8700 19.6900 20.5400 21.3800 10/07/08 158046880 22.6500 20.1900 22.2800 20.3000 10/08/08 138799568 21.9900 19.9000 20.0200 20.6500 10/09/08 157229872 21.6200 19.0000 21.4000 19.0100 10/10/08 275275264 21.5000 18.4000 18.7000 21.5000 10/13/08 142444624 22.3300 20.3500 22.2700 21.0000 10/14/08 153170256 22.3900 19.7500 22.3100 20.8500 10/15/08 114541744 20.6600 19.0500 20.4600 19.2500 10/16/08 151082432 19.9600 18.3100 19.5100 19.8900 10/17/08 124582816 20.5300 19.0000 19.3500 19.6300 10/20/08 94597440 20.3726 19.4300 20.2600 20.1400 10/21/08 102884320 21.0300 19.9000 19.9300 20.3500 10/22/08 118266192 20.2000 18.5000 20.0400 18.9600 10/23/08 153260432 19.2400 17.9700 19.2400 18.8000 10/24/08 129087440 18.2300 17.2700 17.4600 17.8300 10/27/08 120757008 18.8500 17.5200 18.0400 17.7300 10/28/08 139544320 19.6000 17.7300 18.3700 19.4900 10/29/08 137192192 20.0000 18.7000 19.5400 19.2000 10/30/08 91667808 19.9700 18.9300 19.7900 19.3500 10/31/08 91947312 19.8000 19.1200 19.2700 19.5100 11/03/08 56421840 19.8800 19.2000 19.7800 19.3000 11/04/08 117014560 21.0400 19.7500 19.8300 20.7700 11/05/08 87427568 20.9800 19.8000 20.6900 19.9300 11/06/08 127397936 19.7500 18.0000 19.7500 18.3400 11/07/08 79003248 19.1000 18.2800 18.6200 18.8600 11/10/08 82203120 19.3900 18.1000 19.3400 18.4500 11/11/08 104038256 18.3000 17.3600 18.2700 17.8100 11/12/08 177128880 17.5500 16.0500 17.4800 16.2900 11/13/08 300915712 16.9300 14.5800 16.4100 16.8600 11/14/08 128296320 17.0900 15.9500 16.3600 16.0200 11/17/08 97501056 16.5000 15.4000 15.9500 16.1100 11/18/08 135140000 16.3500 15.2700 16.0300 16.0600 11/19/08 181577936 16.2000 14.4500 15.8700 14.4500 11/20/08 235124256 14.4500 12.5800 14.1000 12.8400 11/21/08 172478752 14.0600 12.8000 13.5600 14.0300 11/24/08 159236192 15.9100 14.2600 14.6300 15.2600 11/25/08 122308624 16.0800 15.0900 15.9400 15.7700 11/26/08 82853872 16.2500 15.2000 15.4400 16.1900 11/28/08 59027424 17.1900 16.2000 16.3700 17.1700 12/01/08 104567120 16.3800 15.4200 16.3600 15.5000 12/02/08 219136560 17.7900 15.7700 16.1400 17.6100 12/03/08 157214624 18.2700 16.8600 17.0700 18.1300 12/04/08 112163184 18.2100 17.1200 17.8300 17.5500 12/05/08 107219376 18.3000 16.9800 17.3750 17.8500 12/08/08 131428496 19.3000 18.3500 18.4200 18.8800 12/09/08 110801008 18.6600 17.5900 18.2800 17.7800 12/10/08 76964560 18.4500 17.6700 18.0300 18.0000 12/11/08 80669568 17.6050 16.9900 17.4000 17.0500 12/12/08 72101568 17.2900 16.4000 16.6000 17.1100 12/15/08 63736640 17.1100 16.6600 16.9500 16.9500 12/16/08 118834192 18.1300 17.0100 17.1300 17.9200 12/17/08 102465632 17.7900 16.4800 17.6200 17.3900 12/18/08 153694496 17.5600 15.7700 17.5400 15.9600 12/19/08 136375056 16.5500 16.0000 16.1600 16.5000 12/22/08 72551056 16.6300 15.7500 16.5600 16.0700 12/23/08 65265056 16.5000 16.1800 16.2700 16.4300 12/24/08 23410080 16.2300 15.9200 16.1000 16.1100 12/26/08 29675264 16.1300 15.7800 16.0500 15.9700 12/29/08 55911856 16.0000 15.3500 15.9500 15.6600 12/30/08 58436512 15.8500 15.5500 15.8000 15.8200 12/31/08 60305328 16.3400 15.7700 15.8200 16.2000 01/02/09 57151376 17.0700 16.2700 16.5100 17.0700 01/05/09 72545568 17.2400 16.5000 17.1700 16.6300 01/06/09 71201056 16.9800 16.4600 16.8600 16.8600 01/07/09 70864688 16.7000 16.0100 16.6700 16.1100 01/08/09 62139488 16.2028 15.7200 16.0500 16.1400 01/09/09 53162752 16.3900 15.8300 16.2100 16.0000 01/12/09 65377024 16.2000 15.6800 15.9650 15.8300 01/13/09 129126752 15.6900 14.7200 15.6500 14.9400 01/14/09 100896944 14.6400 14.0200 14.5900 14.1100 01/15/09 140629632 14.1400 13.2500 14.0800 13.7700 01/16/09 129003936 14.3400 13.0600 14.2000 13.9600 01/20/09 118805312 14.0900 12.8000 13.9500 12.9300 01/21/09 147489680 13.2300 11.8800 11.8800 13.0300 01/22/09 151556624 13.5600 12.0715 12.3900 13.4800 01/23/09 326452736 13.1900 11.8700 12.6900 12.0300 01/26/09 124298688 12.6500 12.1700 12.4800 12.4200 01/27/09 119524128 13.1900 12.6500 12.7300 13.0600 01/28/09 115454624 13.7500 13.1700 13.3100 13.5000 01/29/09 79788192 13.3500 12.6900 13.3300 12.7200 01/30/09 111445184 12.8000 12.0100 12.7200 12.1300 02/02/09 140563808 12.0300 11.5100 12.0300 11.6200 02/03/09 125994816 11.8800 11.3200 11.8800 11.3700 02/04/09 103156256 11.7800 11.1900 11.5600 11.2600 02/05/09 194796256 11.2800 10.6600 11.0900 10.8500 02/06/09 218787568 11.4500 10.7500 10.9000 11.1000 02/09/09 232937312 12.9000 11.1200 11.3400 12.6400 02/10/09 196305872 12.6400 11.3600 12.5400 11.6200 02/11/09 87572880 12.0500 11.7100 11.9500 11.9400 02/12/09 132083872 11.7500 11.2000 11.7500 11.6800 02/13/09 86595008 11.7400 11.3500 11.5500 11.4400 02/17/09 133781056 11.2000 10.7100 11.2000 10.8100 02/18/09 95281872 11.1500 10.6800 11.0700 10.8600 02/19/09 156970320 10.9800 9.9500 10.9400 10.0600 02/20/09 324897024 9.8400 8.9800 9.7100 9.3800 02/23/09 224012688 9.6000 8.7800 9.5800 8.8500 02/24/09 261491680 9.2600 8.4300 8.9500 9.0800 02/25/09 191834688 9.4600 8.7100 9.0900 9.0100 02/26/09 155333184 9.7500 9.0100 9.2800 9.1000 02/27/09 320709632 9.2000 8.4000 8.6000 8.5100 03/02/09 295778560 8.3000 7.5100 8.2900 7.6000 03/03/09 414437120 7.8900 6.8500 7.8400 7.0100 03/04/09 752905984 7.2500 5.7279 7.2400 6.6900 03/05/09 445327104 7.1700 6.5250 6.7500 6.6600 03/06/09 319471872 7.2500 6.6600 7.0000 7.0600 03/09/09 265046000 7.8300 6.8800 6.9500 7.4100 03/10/09 368767488 8.9900 7.9500 8.0100 8.8700 03/11/09 251451872 9.3600 8.3100 9.2300 8.4900 03/12/09 355141376 9.7800 8.4300 8.7300 9.5700 03/13/09 216297440 9.9800 9.3000 9.9000 9.6200 03/16/09 226291440 10.3600 9.6000 9.9700 9.6600 03/17/09 150552688 10.0500 9.4400 9.8500 10.0000 03/18/09 199587248 10.6900 9.7000 9.9300 10.3200 03/19/09 287814144 11.3500 9.9500 11.2000 10.1300 03/20/09 252823632 10.0700 9.2600 10.0500 9.5400 03/23/09 212923312 10.4500 9.7800 10.2800 10.4300 03/24/09 196566256 10.9100 10.0500 10.2200 10.4100 03/25/09 209634432 11.0900 10.0900 10.7400 10.4900 03/26/09 160903056 11.0000 10.6500 10.8500 10.9000 03/27/09 104650064 11.0300 10.6500 10.7700 10.7800 03/30/09 154240752 11.1700 9.7800 10.3300 9.9300 03/31/09 132740192 10.4600 9.9300 10.3300 10.1100 04/01/09 113956496 10.2600 9.8000 9.9100 10.1700 04/02/09 146649808 11.0000 10.5700 10.7500 10.7400 04/03/09 123701504 10.9900 10.7100 10.8100 10.9400 04/06/09 131579872 11.2300 10.6600 10.8500 11.1900 04/07/09 107503056 10.9100 10.5700 10.9000 10.6500 04/08/09 95852816 10.7700 10.4100 10.7300 10.6400 04/09/09 150453440 11.6300 11.0900 11.2400 11.3300 04/13/09 190532128 12.4200 11.2500 11.4400 12.1300 04/14/09 183572368 12.5000 11.4200 12.4900 11.5100 04/15/09 120205440 11.9500 11.1400 11.4900 11.8300 04/16/09 132513504 12.4300 11.7100 12.0600 12.2700 04/17/09 223472752 12.7300 11.7500 12.4000 12.3900 04/20/09 143579120 12.1200 11.2500 12.0000 11.3500 04/21/09 123408368 11.8900 10.8500 10.9900 11.7000 04/22/09 130204064 12.4800 11.5200 11.6600 11.8000 04/23/09 94890000 12.1900 11.5700 12.1600 11.8800 04/24/09 97434064 12.3500 11.9500 12.0300 12.1100 04/27/09 81725376 12.3500 11.8500 12.1300 12.0900 04/28/09 82536496 12.2800 11.7800 11.9500 12.0000 04/29/09 101896496 12.5700 12.1100 12.1700 12.2200 04/30/09 114419120 12.8100 12.5200 12.5300 12.6500 05/01/09 80027312 12.8500 12.5000 12.7400 12.6900 05/04/09 117408128 13.1700 12.8100 12.9600 13.1000 05/05/09 105501248 13.4900 13.0000 13.2500 13.1000 05/06/09 128908368 13.8000 13.3100 13.4700 13.6700 05/07/09 142137376 14.3900 13.7700 14.3000 13.9600 05/08/09 128026128 14.5500 14.1400 14.3800 14.5300 05/11/09 93490688 14.4200 14.1000 14.3800 14.1900 05/12/09 118114496 14.3100 13.2600 14.2400 13.6800 05/13/09 106630432 13.2500 12.7500 13.2100 12.9100 05/14/09 90244432 13.1800 12.5000 12.7700 13.0400 05/15/09 83378320 13.2600 12.7000 13.0700 12.8600 05/18/09 76849632 13.5000 13.0800 13.1100 13.4700 05/19/09 92104128 13.9592 13.4900 13.6400 13.7000 05/20/09 113598944 14.3800 13.7400 14.0300 13.7700 05/21/09 105432560 13.5300 13.0500 13.5100 13.2400 05/22/09 54029744 13.4000 13.0200 13.3600 13.1000 05/26/09 95920368 13.6100 12.8500 13.0200 13.3900 05/27/09 107521440 13.5000 12.8600 13.4700 12.9900 05/28/09 82480000 13.2800 12.8100 13.2300 13.1900 05/29/09 84888256 13.5300 12.2200 13.3300 13.4800 06/01/09 86398624 13.9900 13.5100 13.8200 13.8600 06/02/09 66116064 13.8500 13.5500 13.7000 13.8000 06/03/09 68342944 13.7000 13.3000 13.6500 13.5000 06/04/09 58371600 13.7500 13.4300 13.6200 13.7500 06/05/09 75656000 13.9800 13.5100 13.9600 13.5400 06/08/09 58481136 13.6900 13.3400 13.5000 13.5600 06/09/09 54367360 13.6900 13.4000 13.5600 13.5700 06/10/09 81913376 13.7700 13.1200 13.7200 13.4000 06/11/09 71429632 13.7500 13.3400 13.4300 13.4600 06/12/09 57438400 13.5200 13.2900 13.4500 13.5100 06/15/09 75502432 13.3600 13.0100 13.3600 13.1500 06/16/09 91392624 13.2300 12.7200 13.1800 12.7800 06/17/09 129681440 12.7300 12.1400 12.7100 12.2500 06/18/09 176125936 12.2369 11.4600 12.1900 11.9700 06/19/09 124480944 12.2700 11.9300 12.1300 12.1000 06/22/09 102436816 11.9000 11.5000 11.8600 11.5200 06/23/09 86975120 11.6600 11.2500 11.5300 11.6000 06/24/09 82638816 12.0300 11.6200 11.7700 11.7000 06/25/09 75782000 11.9300 11.5200 11.6200 11.8600 06/26/09 68111808 12.0000 11.7000 11.9000 11.7500 06/29/09 52697216 11.8300 11.6400 11.8200 11.7600 06/30/09 87682624 11.9400 11.5500 11.8400 11.7200 07/01/09 64177584 11.9000 11.6400 11.7600 11.7800 07/02/09 71625376 11.7800 11.4600 11.6400 11.4600 07/06/09 65476976 11.5200 11.2700 11.3700 11.4800 07/07/09 99265376 11.5400 10.9600 11.4700 11.0100 07/08/09 139675568 11.0600 10.5000 10.9900 10.7100 07/09/09 81580688 10.9900 10.6300 10.9400 10.8600 07/10/09 70115056 10.8500 10.6025 10.7400 10.7800 07/13/09 101759120 11.5000 10.8700 10.8800 11.4600 07/14/09 71587312 11.7300 11.4600 11.5700 11.6400 07/15/09 92244880 12.2800 11.8642 11.9200 12.2400 07/16/09 92452368 12.5000 11.9000 12.0700 12.4000 07/17/09 180910128 11.9800 11.5500 11.9100 11.6500 07/20/09 94415440 11.9300 11.5800 11.7100 11.6700 07/21/09 101207936 11.8100 11.3200 11.7800 11.4700 07/22/09 78154880 11.7400 11.2500 11.3600 11.6300 07/23/09 102342432 12.0800 11.5700 11.6500 11.9500 07/24/09 59733744 12.0500 11.7800 11.8900 12.0300 07/27/09 77109008 12.3800 12.0300 12.1700 12.3200 07/28/09 105512880 12.7000 12.1800 12.2500 12.5200 07/29/09 80036320 12.4400 12.1100 12.4400 12.2600 07/30/09 169052752 13.3656 12.9700 13.0100 13.1100 07/31/09 109292192 13.4500 13.1500 13.2400 13.4000 08/03/09 99030624 13.8400 13.4500 13.6500 13.7200 08/04/09 114349440 13.8200 13.3900 13.6600 13.8200 08/05/09 99715568 14.1000 13.8300 13.8500 13.9900 08/06/09 120219568 14.4300 14.0200 14.1900 14.3100 08/07/09 95800368 14.8800 14.3900 14.5300 14.7000 08/10/09 85713056 14.8300 14.3900 14.6200 14.5700 08/11/09 102723120 14.4900 13.8650 14.4400 13.9900 08/12/09 92351504 14.3400 13.6800 13.8000 14.1300 08/13/09 83782320 14.4200 13.9400 14.3800 14.1000 08/14/09 65673312 14.1500 13.7700 14.1100 13.9200 08/17/09 81281056 13.4200 13.1600 13.3500 13.3600 08/18/09 60136480 13.6500 13.4500 13.5300 13.5900 08/19/09 60359808 13.6200 13.2900 13.3300 13.5300 08/20/09 63880752 13.8800 13.5700 13.6600 13.8100 08/21/09 90618256 14.2817 14.0000 14.1600 14.2100 08/24/09 85597936 14.5001 14.0500 14.3600 14.2000 08/25/09 77119184 14.4400 14.2000 14.2300 14.3000 08/26/09 66641440 14.3000 14.0138 14.2400 14.1100 08/27/09 63817008 14.2500 13.9500 14.1100 14.1900 08/28/09 73884192 14.3700 13.9800 14.3500 14.0800 08/31/09 67097568 13.9796 13.7500 13.9400 13.9000 09/01/09 103474432 13.8800 13.2900 13.7400 13.3400 09/02/09 70407120 13.3200 13.0300 13.2100 13.2000 09/03/09 54457536 13.4800 13.2900 13.3500 13.4500 09/04/09 77231248 13.9000 13.3000 13.4800 13.8700 09/08/09 142985936 14.6900 14.3600 14.5200 14.5000 09/09/09 154055440 15.0300 14.6100 14.7800 14.8700 09/10/09 119880064 14.9400 14.5200 14.9200 14.8000 09/11/09 101219056 14.9800 14.6300 14.8700 14.6700 09/14/09 139284064 15.4100 14.4000 14.5500 15.3500 09/15/09 209198560 16.1500 15.4800 15.4900 16.0000 09/16/09 268968192 17.1800 16.3300 16.3900 17.0000 09/17/09 255066624 17.5200 16.3500 16.9700 16.6600 09/18/09 123024000 16.8800 16.4300 16.8800 16.5000 09/21/09 109299056 16.8900 16.2400 16.4300 16.7600 09/22/09 95910496 17.1900 16.9100 17.0600 17.0100 09/23/09 134409680 17.5000 16.9500 17.1700 17.0000 09/24/09 123229248 17.1700 16.3400 17.0600 16.5800 09/25/09 103735744 16.5700 16.0600 16.3500 16.3700 09/28/09 73786560 16.9100 16.4400 16.4700 16.7600 09/29/09 80778192 17.0900 16.6700 16.9100 16.7100 09/30/09 120763568 16.8600 16.3100 16.8300 16.4200 10/01/09 113494000 16.3900 15.9500 16.3100 15.9700 10/02/09 133091744 15.6600 15.1500 15.4500 15.3600 10/05/09 74099056 15.9100 15.5100 15.5900 15.8300 10/06/09 95698000 16.4001 16.0000 16.1400 16.0800 10/07/09 60911488 16.3200 15.9100 16.0300 16.1600 10/08/09 77369440 16.5500 16.2000 16.4600 16.2200 10/09/09 70406880 16.3700 16.1000 16.2000 16.1800 10/12/09 58627280 16.4900 16.2700 16.3600 16.3300 10/13/09 70642944 16.5400 16.0800 16.3200 16.3900 10/14/09 92569440 16.8700 16.5600 16.7700 16.8400 10/15/09 92328880 16.8400 16.4800 16.7900 16.7900 10/16/09 182334752 16.4100 15.8500 16.3500 16.0800 10/19/09 99245632 16.1300 15.8000 16.0500 15.8400 10/20/09 101087440 15.8200 15.4700 15.8000 15.5800 10/21/09 96683568 15.9500 15.5000 15.5100 15.5300 10/22/09 125121312 15.5800 15.1100 15.5000 15.3400 10/23/09 88086688 15.4000 15.1100 15.3700 15.2000 10/26/09 96270816 15.4500 14.8300 15.2400 15.0100 10/27/09 87465120 15.1400 14.8600 15.0700 14.9300 10/28/09 107272816 14.8200 14.3500 14.7700 14.4200 10/29/09 83654128 14.9900 14.4600 14.5400 14.8700 10/30/09 129847056 14.9400 14.1500 14.9300 14.2600 11/02/09 101151056 14.5900 14.1900 14.3000 14.4700 11/03/09 77081632 14.4700 14.1700 14.2000 14.3200 11/04/09 80303504 14.5900 14.1500 14.4400 14.1900 11/05/09 70544000 14.5500 14.2100 14.2800 14.4300 11/06/09 165053312 15.4900 14.8300 14.9800 15.3300 11/09/09 102908880 15.9200 15.6000 15.7000 15.8500 11/10/09 73600064 15.9900 15.4800 15.9500 15.7800 11/11/09 71297376 15.9700 15.6500 15.9400 15.8300 11/12/09 65681936 15.9400 15.6600 15.8000 15.7500 11/13/09 65431888 15.8000 15.5600 15.7600 15.6600 11/16/09 98247872 16.1900 15.7700 15.8000 16.0000 11/17/09 52038496 16.0800 15.8900 15.9600 16.0200 11/18/09 47568800 16.1400 15.9500 16.0100 16.0900 11/19/09 69771312 15.9600 15.5741 15.9200 15.7600 11/20/09 63915920 15.7200 15.4500 15.6600 15.5900 11/23/09 73905440 16.0400 15.8300 15.8300 16.0200 11/24/09 80705376 16.2000 15.9200 16.0800 16.1200 11/25/09 48170992 16.2500 16.0377 16.2400 16.1800 11/27/09 60917552 16.0800 15.3000 15.4900 15.9400 11/30/09 70168496 16.0600 15.8100 15.8200 16.0200 12/01/09 98034256 16.3500 15.9600 16.2700 16.1700 12/02/09 65324656 16.2200 15.9600 16.1200 16.0700 12/03/09 74555808 16.3100 16.0000 16.1200 16.0000 12/04/09 88410944 16.4900 16.0600 16.3400 16.2000 12/07/09 64417312 16.2400 16.0100 16.0700 16.0800 12/08/09 78852192 15.9300 15.6500 15.9000 15.7200 12/09/09 58696528 15.7900 15.5200 15.7300 15.6600 12/10/09 55782080 15.8500 15.5500 15.8100 15.6100 12/11/09 56448640 16.0000 15.6900 15.7200 15.9200 12/14/09 43857472 16.0700 15.9200 15.9800 15.9500 12/15/09 79241248 16.0210 15.6500 15.8300 15.7500 12/16/09 72544432 15.8500 15.6600 15.8000 15.6900 12/17/09 68273680 15.9500 15.5500 15.5900 15.7900 12/18/09 79202432 15.9100 15.5870 15.9100 15.5900 12/21/09 53145328 15.7900 15.5350 15.6900 15.5700 12/22/09 48167280 15.6900 15.4300 15.5700 15.4800 12/23/09 42340800 15.4800 15.3100 15.4600 15.4100 12/24/09 18580144 15.4800 15.3600 15.3800 15.4400 12/28/09 45744800 15.4300 15.2600 15.3800 15.3400 12/29/09 48394160 15.5300 15.3000 15.3600 15.4400 12/30/09 44950000 15.3700 15.2600 15.3000 15.3500 12/31/09 44531520 15.3400 15.1300 15.2700 15.1300 01/04/10 67079872 15.6400 15.1500 15.2200 15.4500 01/05/10 64550560 15.6700 15.4500 15.4600 15.5300 01/06/10 55464832 15.6200 15.4400 15.5300 15.4500 01/07/10 185472192 16.4800 15.4300 15.4800 16.2500 01/08/10 115112560 16.6900 16.2700 16.3100 16.6000 01/11/10 76675376 16.8800 16.5400 16.8300 16.7600 01/12/10 64622720 16.8350 16.5700 16.5800 16.7700 01/13/10 65342368 16.9200 16.5700 16.7600 16.8300 01/14/10 57380880 16.8700 16.6800 16.7900 16.7000 01/15/10 74123568 16.7500 16.3500 16.6800 16.4400 01/19/10 60697344 16.7500 16.3400 16.3500 16.5400 01/20/10 64495584 16.6817 16.3300 16.5000 16.5000 01/21/10 99151184 16.4800 15.9500 16.4700 16.0200 01/22/10 162677632 16.7600 16.0900 16.5500 16.1100 01/25/10 75160368 16.5300 16.2200 16.4600 16.3700 01/26/10 78026880 16.7000 16.2600 16.3300 16.3500 01/27/10 76850496 16.3900 16.0300 16.2900 16.3000 01/28/10 79162624 16.4500 16.0100 16.4300 16.1600 01/29/10 81161568 16.5000 16.0700 16.2200 16.0800 02/01/10 56940464 16.3400 16.1000 16.2000 16.2500 02/02/10 115769504 16.9500 16.2400 16.2700 16.8500 02/03/10 70778128 17.0300 16.6200 16.7900 16.6800 02/04/10 110098624 16.5000 16.0100 16.4800 16.0400 02/05/10 143503120 16.1900 15.2500 16.0400 15.7900 02/08/10 70487008 15.8400 15.4700 15.8300 15.6000 02/09/10 97580256 15.8900 15.4300 15.7600 15.6000 02/10/10 68377056 15.8700 15.5000 15.5700 15.6900 02/11/10 66896752 15.7900 15.4800 15.6200 15.7700 02/12/10 76503056 15.7500 15.3500 15.5900 15.5500 02/16/10 69444752 16.1200 15.6800 15.7000 16.0400 02/17/10 60553872 16.2200 16.0600 16.1900 16.1500 02/18/10 47333504 16.2900 16.0800 16.1000 16.2400 02/19/10 65206112 16.2500 16.0000 16.1400 16.1700 02/22/10 44987983 16.3400 16.1600 16.2300 16.2500 02/23/10 63371026 16.3200 15.8600 16.1900 15.9500 02/24/10 56650528 16.1400 15.8800 15.9800 16.1200 02/25/10 63364411 15.9500 15.7100 15.7600 15.9200 02/26/10 60564391 16.1500 15.9500 16.0000 16.0600 03/01/10 62798241 16.1500 15.8300 16.1000 15.9000 03/02/10 52592566 15.9500 15.8300 15.9200 15.9000 03/03/10 83827015 16.2900 15.9500 15.9800 16.0300 03/04/10 47138628 16.1600 15.9700 16.0700 16.1100 03/05/10 65191939 16.3700 16.1500 16.1900 16.3500 03/08/10 53676899 16.4700 16.2400 16.3700 16.2700 03/09/10 83685538 16.6200 16.2500 16.3000 16.4900 03/10/10 67850897 16.6100 16.4167 16.4900 16.5100 03/11/10 64907693 16.5500 16.3200 16.4900 16.4800 03/12/10 112875358 17.0600 16.5000 16.5850 17.0400 03/15/10 117962947 17.3500 16.9400 17.0200 17.2900 03/16/10 228571003 18.1600 17.4500 17.4900 18.0700 03/17/10 160499789 18.4000 17.9700 18.3200 18.0400 03/18/10 88515375 18.2600 17.9100 18.0900 18.1900 03/19/10 114796601 18.3400 17.9300 18.3200 18.0700 03/22/10 64948924 18.1300 17.8000 17.8600 18.0700 03/23/10 107580018 18.4500 18.1500 18.1600 18.3300 03/24/10 124256121 18.9400 18.2693 18.3600 18.4500 03/25/10 97668366 18.7600 18.2600 18.7100 18.3000 03/26/10 84380439 18.6300 18.1800 18.3200 18.3400 03/29/10 83921046 18.5600 18.2450 18.5200 18.4000 03/30/10 53168618 18.4800 18.2500 18.4700 18.3000 03/31/10 59216423 18.3600 18.1300 18.2100 18.2000 04/01/10 45477999 18.4000 18.1800 18.2700 18.3300 04/05/10 55884338 18.6500 18.3300 18.4200 18.5300 04/06/10 54106414 18.6500 18.4100 18.4500 18.6000 04/07/10 60464146 18.7500 18.3900 18.5700 18.5000 04/08/10 60592814 18.6500 18.2500 18.3900 18.5600 04/09/10 54612664 18.6700 18.4000 18.5900 18.5200