01/01/2000 26.54280000 01/02/2000 26.45700000 01/03/2000 26.48340000 01/04/2000 26.33410000 01/05/2000 26.17890000 01/06/2000 26.48210000 01/07/2000 26.69320000 01/08/2000 26.54780000 01/09/2000 26.54780000 01/10/2000 26.47710000 01/11/2000 26.56540000 01/12/2000 26.92200000 01/13/2000 26.85070000 01/14/2000 27.17580000 01/15/2000 27.11840000 01/16/2000 27.10620000 01/17/2000 27.03960000 01/18/2000 27.00370000 01/19/2000 27.06920000 01/20/2000 27.05370000 01/21/2000 27.10360000 01/22/2000 26.98510000 01/23/2000 27.02990000 01/24/2000 27.02990000 01/25/2000 26.60540000 01/26/2000 26.59760000 01/27/2000 26.50920000 01/28/2000 26.55260000 01/29/2000 25.80130000 01/30/2000 25.80130000 01/31/2000 25.81340000 02/01/2000 25.88200000 02/02/2000 25.72240000 02/03/2000 25.97550000 02/04/2000 25.92600000 02/05/2000 25.92610000 02/06/2000 25.94630000 02/07/2000 25.90980000 02/08/2000 25.79440000 02/09/2000 25.66920000 02/10/2000 25.77140000 02/11/2000 25.59900000 02/12/2000 25.53700000 02/13/2000 25.48350000 02/14/2000 25.46640000 02/15/2000 25.37190000 02/16/2000 25.45700000 02/17/2000 25.69170000 02/18/2000 25.67880000 02/19/2000 25.66440000 02/20/2000 25.66440000 02/21/2000 25.61200000 02/22/2000 25.49460000 02/23/2000 25.49970000 02/24/2000 25.31210000 02/25/2000 25.22070000 02/26/2000 25.22730000 02/27/2000 25.36670000 02/28/2000 25.36670000 02/29/2000 25.25800000 03/01/2000 25.43790000 03/02/2000 24.90580000 03/03/2000 24.90610000 03/04/2000 24.95060000 03/05/2000 24.89110000 03/06/2000 24.89050000 03/07/2000 24.63970000 03/08/2000 24.97310000 03/09/2000 25.07540000 03/10/2000 25.32030000 03/11/2000 25.21090000 03/12/2000 25.21090000 03/13/2000 25.10850000 03/14/2000 25.27170000 03/15/2000 25.24450000 03/16/2000 25.21770000 03/17/2000 25.12880000 03/18/2000 24.93790000 03/19/2000 24.93790000 03/20/2000 24.86910000 03/21/2000 24.99620000 03/22/2000 25.05090000 03/23/2000 24.80520000 03/24/2000 24.86120000 03/25/2000 24.98250000 03/26/2000 24.93380000 03/27/2000 24.92420000 03/28/2000 25.14500000 03/29/2000 25.29400000 03/30/2000 25.16130000 03/31/2000 25.24770000 04/01/2000 25.03650000 04/02/2000 25.04570000 04/03/2000 25.01350000 04/04/2000 25.11600000 04/05/2000 25.04150000 04/06/2000 25.04990000 04/07/2000 24.88420000 04/08/2000 24.78260000 04/09/2000 24.75790000 04/10/2000 24.75790000 04/11/2000 24.65320000 04/12/2000 24.57990000 04/13/2000 24.64610000 04/14/2000 24.61570000 04/15/2000 24.69270000 04/16/2000 24.67670000 04/17/2000 24.73870000 04/18/2000 24.41640000 04/19/2000 24.55740000 04/20/2000 24.59720000 04/21/2000 24.50450000 04/22/2000 24.45770000 04/23/2000 24.50280000 04/24/2000 24.52610000 04/25/2000 24.54520000 04/26/2000 24.63090000 04/27/2000 24.36800000 04/28/2000 24.38760000 04/29/2000 24.17420000 04/30/2000 24.17420000 05/01/2000 24.20630000 05/02/2000 24.12770000 05/03/2000 24.20560000 05/04/2000 24.52360000 05/05/2000 24.45470000 05/06/2000 24.73600000 05/07/2000 24.67080000 05/08/2000 24.65360000 05/09/2000 24.14550000 05/10/2000 24.18130000 05/11/2000 24.17050000 05/12/2000 24.15130000 05/13/2000 24.12390000 05/14/2000 24.18210000 05/15/2000 24.08240000 05/16/2000 23.92390000 05/17/2000 24.09000000 05/18/2000 23.79560000 05/19/2000 23.94340000 05/20/2000 24.00060000 05/21/2000 23.91800000 05/22/2000 24.01410000 05/23/2000 24.09460000 05/24/2000 24.45470000 05/25/2000 24.72770000 05/26/2000 24.68430000 05/27/2000 24.74040000 05/28/2000 24.59590000 05/29/2000 24.41590000 05/30/2000 24.46260000 05/31/2000 24.74270000 06/01/2000 24.51310000 06/02/2000 24.46850000 06/03/2000 24.68870000 06/04/2000 24.72930000 06/05/2000 24.70210000 06/06/2000 24.71920000 06/07/2000 24.97180000 06/08/2000 25.20110000 06/09/2000 25.03490000 06/10/2000 25.06640000 06/11/2000 25.06640000 06/12/2000 25.07920000 06/13/2000 25.21490000 06/14/2000 25.36120000 06/15/2000 25.49820000 06/16/2000 25.72350000 06/17/2000 25.92080000 06/18/2000 25.91960000 06/19/2000 25.88760000 06/20/2000 25.75730000 06/21/2000 25.79140000 06/22/2000 25.86440000 06/23/2000 25.72240000 06/24/2000 25.58070000 06/25/2000 25.58070000 06/26/2000 25.54200000 06/27/2000 25.68620000 06/28/2000 25.93850000 06/29/2000 26.03680000 06/30/2000 26.08830000 07/01/2000 25.90020000 07/02/2000 25.90020000 07/03/2000 25.81170000 07/04/2000 26.16380000 07/05/2000 26.11640000 07/06/2000 25.86900000 07/07/2000 26.03360000 07/08/2000 26.13680000 07/09/2000 26.09540000 07/10/2000 26.01770000 07/11/2000 26.35000000 07/12/2000 26.42520000 07/13/2000 26.37130000 07/14/2000 26.20140000 07/15/2000 26.09050000 07/16/2000 26.05500000 07/17/2000 26.07730000 07/18/2000 26.33570000 07/19/2000 25.98650000 07/20/2000 25.73810000 07/21/2000 26.00620000 07/22/2000 26.10370000 07/23/2000 26.07440000 07/24/2000 26.07280000 07/25/2000 26.14770000 07/26/2000 26.26160000 07/27/2000 26.71980000 07/28/2000 26.49650000 07/29/2000 26.51460000 07/30/2000 26.59300000 07/31/2000 26.57500000 08/01/2000 26.12600000 08/02/2000 25.98610000 08/03/2000 26.22000000 08/04/2000 26.25610000 08/05/2000 26.19750000 08/06/2000 26.28900000 08/07/2000 26.33780000 08/08/2000 26.37130000 08/09/2000 26.23200000 08/10/2000 26.00010000 08/11/2000 26.20090000 08/12/2000 26.03510000 08/13/2000 26.08900000 08/14/2000 26.02930000 08/15/2000 26.18740000 08/16/2000 26.26550000 08/17/2000 26.63210000 08/18/2000 26.74170000 08/19/2000 26.63150000 08/20/2000 26.54890000 08/21/2000 26.58040000 08/22/2000 26.50470000 08/23/2000 26.16690000 08/24/2000 25.71750000 08/25/2000 25.81730000 08/26/2000 25.96940000 08/27/2000 25.85340000 08/28/2000 25.89050000 08/29/2000 25.78820000 08/30/2000 25.75440000 08/31/2000 26.03190000 09/01/2000 26.07590000 09/02/2000 26.10920000 09/03/2000 26.08040000 09/04/2000 26.09550000 09/05/2000 26.12350000 09/06/2000 26.02570000 09/07/2000 25.83740000 09/08/2000 25.54070000 09/09/2000 25.41530000 09/10/2000 25.41640000 09/11/2000 25.41640000 09/12/2000 25.64270000 09/13/2000 25.55930000 09/14/2000 25.37630000 09/15/2000 25.13130000 09/16/2000 24.97540000 09/17/2000 24.95660000 09/18/2000 24.95660000 09/19/2000 24.92700000 09/20/2000 25.01940000 09/21/2000 24.82970000 09/22/2000 25.06870000 09/23/2000 25.12870000 09/24/2000 25.12870000 09/25/2000 25.31610000 09/26/2000 25.48110000 09/27/2000 25.40760000 09/28/2000 25.51670000 09/29/2000 25.31260000 09/30/2000 25.31260000 10/01/2000 25.31260000 10/02/2000 25.26620000 10/03/2000 25.35350000 10/04/2000 25.30250000 10/05/2000 25.08960000 10/06/2000 25.37510000 10/07/2000 24.76830000 10/08/2000 24.81010000 10/09/2000 24.79620000 10/10/2000 25.00240000 10/11/2000 25.07130000 10/12/2000 25.33230000 10/13/2000 25.35350000 10/14/2000 25.68930000 10/15/2000 25.68930000 10/16/2000 25.92790000 10/17/2000 25.55490000 10/18/2000 25.42720000 10/19/2000 25.53020000 10/20/2000 25.51910000 10/21/2000 25.92100000 10/22/2000 25.92100000 10/23/2000 25.90430000 10/24/2000 25.79730000 10/25/2000 25.96320000 10/26/2000 25.84750000 10/27/2000 25.82420000 10/28/2000 26.86780000 10/29/2000 26.74270000 10/30/2000 26.80640000 10/31/2000 27.18070000 11/01/2000 26.72230000 11/02/2000 26.93880000 11/03/2000 26.62140000 11/04/2000 26.94650000 11/05/2000 26.88000000 11/06/2000 27.03700000 11/07/2000 25.31330000 11/08/2000 26.15230000 11/09/2000 26.46760000 11/10/2000 26.42530000 11/11/2000 26.13700000 11/12/2000 26.16190000 11/13/2000 26.16190000 11/14/2000 26.35220000 11/15/2000 26.00550000 11/16/2000 26.05150000 11/17/2000 26.06030000 11/18/2000 25.96310000 11/19/2000 25.92900000 11/20/2000 26.04390000 11/21/2000 25.70460000 11/22/2000 25.30360000 11/23/2000 25.83000000 11/24/2000 25.82280000 11/25/2000 25.76760000 11/26/2000 25.83900000 11/27/2000 25.96780000 11/28/2000 26.12330000 11/29/2000 25.92500000 11/30/2000 25.93210000 12/01/2000 26.29780000 12/02/2000 26.83000000 12/03/2000 26.80130000 12/04/2000 26.80130000 12/05/2000 27.06430000 12/06/2000 26.81230000 12/07/2000 27.51620000 12/08/2000 27.55770000 12/09/2000 27.55210000 12/10/2000 27.49720000 12/11/2000 27.35900000 12/12/2000 27.10790000 12/13/2000 27.09670000 12/14/2000 27.06040000 12/15/2000 27.24100000 12/16/2000 27.36400000 12/17/2000 27.44940000 12/18/2000 27.35220000 12/19/2000 27.25520000 12/20/2000 27.41100000 12/21/2000 27.79250000 12/22/2000 27.94370000 12/23/2000 28.02720000 12/24/2000 28.02720000 12/25/2000 28.02720000 12/26/2000 28.02720000 12/27/2000 27.74500000 12/28/2000 27.96720000 12/29/2000 27.72000000 12/30/2000 28.00450000 12/31/2000 28.05100000 01/01/2001 28.05100000 01/02/2001 28.01080000 01/03/2001 28.63400000 01/04/2001 28.47850000 01/05/2001 28.94890000 01/06/2001 29.28940000 01/07/2001 29.24940000 01/08/2001 29.27250000 01/09/2001 29.10040000 01/10/2001 28.82210000 01/11/2001 28.52410000 01/12/2001 28.85540000 01/13/2001 28.79150000 01/14/2001 28.85890000 01/15/2001 28.81530000 01/16/2001 29.04980000 01/17/2001 29.66490000 01/18/2001 30.22450000 01/19/2001 30.73450000 01/20/2001 30.32920000 01/21/2001 30.32920000 01/22/2001 30.31240000 01/23/2001 27.70310000 01/24/2001 27.39530000 01/25/2001 26.56400000 01/26/2001 27.08060000 01/27/2001 27.22500000 01/28/2001 27.22500000 01/29/2001 27.18050000 01/30/2001 27.05250000 01/31/2001 27.28370000 02/01/2001 27.05490000 02/02/2001 27.31350000 02/03/2001 27.22240000 02/04/2001 27.22240000 02/05/2001 27.10620000 02/06/2001 27.12950000 02/07/2001 26.82530000 02/08/2001 26.54410000 02/09/2001 25.87320000 02/10/2001 25.93080000 02/11/2001 25.86460000 02/12/2001 25.93110000 02/13/2001 25.89250000 02/14/2001 25.53000000 02/15/2001 25.50700000 02/16/2001 25.03870000 02/17/2001 25.23330000 02/18/2001 25.23330000 02/19/2001 25.20000000 02/20/2001 25.69640000 02/21/2001 25.12680000 02/22/2001 25.33380000 02/23/2001 25.46390000 02/24/2001 25.43960000 02/25/2001 25.34780000 02/26/2001 25.28020000 02/27/2001 25.34300000 02/28/2001 25.46800000 03/01/2001 25.49990000 03/02/2001 25.65350000 03/03/2001 25.54360000 03/04/2001 25.54360000 03/05/2001 25.50020000 03/06/2001 25.11990000 03/07/2001 24.78050000 03/08/2001 24.58040000 03/09/2001 24.55670000 03/10/2001 24.54490000 03/11/2001 24.71370000 03/12/2001 24.64130000 03/13/2001 24.59760000 03/14/2001 24.36290000 03/15/2001 23.96210000 03/16/2001 23.93890000 03/17/2001 24.02780000 03/18/2001 24.05260000 03/19/2001 24.08180000 03/20/2001 24.25340000 03/21/2001 24.35200000 03/22/2001 24.03760000 03/23/2001 24.25340000 03/24/2001 24.43760000 03/25/2001 24.38800000 03/26/2001 24.27010000 03/27/2001 24.68410000 03/28/2001 24.61550000 03/29/2001 24.33240000 03/30/2001 24.38580000 03/31/2001 24.11970000 04/01/2001 24.30190000 04/02/2001 24.55110000 04/03/2001 23.85220000 04/04/2001 24.29350000 04/05/2001 24.55780000 04/06/2001 24.66000000 04/07/2001 25.05970000 04/08/2001 25.05970000 04/09/2001 24.83860000 04/10/2001 24.84500000 04/11/2001 24.84440000 04/12/2001 25.14980000 04/13/2001 25.43670000 04/14/2001 25.47000000 04/15/2001 25.46000000 04/16/2001 25.46000000 04/17/2001 25.73910000 04/18/2001 25.37510000 04/19/2001 25.29410000 04/20/2001 25.87490000 04/21/2001 25.96610000 04/22/2001 25.96610000 04/23/2001 25.96610000 04/24/2001 25.58330000 04/25/2001 25.58860000 04/26/2001 25.68190000 04/27/2001 26.03390000 04/28/2001 25.96410000 04/29/2001 26.07560000 04/30/2001 26.07560000 05/01/2001 26.40460000 05/02/2001 26.95470000 05/03/2001 26.43690000 05/04/2001 26.13430000 05/05/2001 26.24450000 05/06/2001 26.28520000 05/07/2001 26.23360000 05/08/2001 26.21080000 05/09/2001 26.09040000 05/10/2001 26.64070000 05/11/2001 26.55570000 05/12/2001 26.49150000 05/13/2001 26.49150000 05/14/2001 26.49150000 05/15/2001 26.25500000 05/16/2001 26.24750000 05/17/2001 26.31390000 05/18/2001 26.64550000 05/19/2001 26.74220000 05/20/2001 26.71830000 05/21/2001 26.61740000 05/22/2001 26.91470000 05/23/2001 26.54650000 05/24/2001 26.11120000 05/25/2001 26.15990000 05/26/2001 26.35830000 05/27/2001 26.27220000 05/28/2001 26.27220000 05/29/2001 26.47250000 05/30/2001 26.14380000 05/31/2001 26.01780000 06/01/2001 25.64860000 06/02/2001 25.86740000 06/03/2001 25.74020000 06/04/2001 25.60360000 06/05/2001 25.83270000 06/06/2001 25.91820000 06/07/2001 26.26400000 06/08/2001 26.38640000 06/09/2001 26.87350000 06/10/2001 26.63680000 06/11/2001 26.63680000 06/12/2001 26.85560000 06/13/2001 27.02400000 06/14/2001 27.26820000 06/15/2001 27.03060000 06/16/2001 27.02210000 06/17/2001 27.02210000 06/18/2001 27.02860000 06/19/2001 27.32670000 06/20/2001 27.30370000 06/21/2001 27.22160000 06/22/2001 27.11910000 06/23/2001 27.01830000 06/24/2001 27.00770000 06/25/2001 27.00770000 06/26/2001 27.05470000 06/27/2001 27.39310000 06/28/2001 27.27340000 06/29/2001 26.59110000 06/30/2001 26.83150000 07/01/2001 26.85310000 07/02/2001 26.85310000 07/03/2001 27.02920000 07/04/2001 27.50030000 07/05/2001 27.48100000 07/06/2001 27.33860000 07/07/2001 26.93600000 07/08/2001 26.93520000 07/09/2001 26.97230000 07/10/2001 27.01460000 07/11/2001 26.94200000 07/12/2001 26.88490000 07/13/2001 26.85770000 07/14/2001 27.03670000 07/15/2001 27.03670000 07/16/2001 26.90910000 07/17/2001 27.42080000 07/18/2001 27.54390000 07/19/2001 27.78720000 07/20/2001 27.47920000 07/21/2001 26.96920000 07/22/2001 26.98580000 07/23/2001 26.98580000 07/24/2001 27.20930000 07/25/2001 27.29910000 07/26/2001 27.27060000 07/27/2001 27.25620000 07/28/2001 27.23910000 07/29/2001 27.25160000 07/30/2001 27.23260000 07/31/2001 27.06070000 08/01/2001 27.33910000 08/02/2001 27.94800000 08/03/2001 27.96000000 08/04/2001 27.67870000 08/05/2001 27.75300000 08/06/2001 27.75300000 08/07/2001 27.62160000 08/08/2001 27.55510000 08/09/2001 27.73920000 08/10/2001 27.18210000 08/11/2001 26.69160000 08/12/2001 26.69160000 08/13/2001 26.74360000 08/14/2001 26.58160000 08/15/2001 26.84050000 08/16/2001 27.15490000 08/17/2001 26.94680000 08/18/2001 27.51360000 08/19/2001 27.49680000 08/20/2001 27.49680000 08/21/2001 27.39620000 08/22/2001 27.46090000 08/23/2001 27.29610000 08/24/2001 27.32250000 08/25/2001 27.35350000 08/26/2001 27.32940000 08/27/2001 27.35580000 08/28/2001 27.16940000 08/29/2001 27.20130000 08/30/2001 27.18370000 08/31/2001 27.32210000 09/01/2001 27.06770000 09/02/2001 27.06770000 09/03/2001 27.02040000 09/04/2001 26.92330000 09/05/2001 26.75800000 09/06/2001 26.75880000 09/07/2001 26.89290000 09/08/2001 26.76680000 09/09/2001 26.76970000 09/10/2001 26.76970000 09/11/2001 26.38310000 09/12/2001 26.82840000 09/13/2001 26.81850000 09/14/2001 26.56870000 09/15/2001 26.40400000 09/16/2001 26.40400000 09/17/2001 26.40400000 09/18/2001 25.77410000 09/19/2001 25.55690000 09/20/2001 25.41190000 09/21/2001 25.37720000 09/22/2001 24.89910000 09/23/2001 24.94580000 09/24/2001 24.94580000 09/25/2001 25.19240000 09/26/2001 25.35710000 09/27/2001 25.22800000 09/28/2001 25.09730000 09/29/2001 25.50340000 09/30/2001 25.53860000 10/01/2001 25.53860000 10/02/2001 25.52190000 10/03/2001 25.64530000 10/04/2001 25.68200000 10/05/2001 25.71140000 10/06/2001 26.25120000 10/07/2001 26.26310000 10/08/2001 26.35110000 10/09/2001 26.27340000 10/10/2001 25.98780000 10/11/2001 26.05160000 10/12/2001 25.99490000 10/13/2001 26.39230000 10/14/2001 26.43410000 10/15/2001 26.48630000 10/16/2001 26.82190000 10/17/2001 26.53680000 10/18/2001 26.57420000 10/19/2001 26.38730000 10/20/2001 26.31820000 10/21/2001 26.35130000 10/22/2001 26.35130000 10/23/2001 26.47180000 10/24/2001 26.42990000 10/25/2001 26.44200000 10/26/2001 26.28730000 10/27/2001 26.07660000 10/28/2001 26.11040000 10/29/2001 26.12080000 10/30/2001 26.30280000 10/31/2001 26.25250000 11/01/2001 26.20410000 11/02/2001 26.49520000 11/03/2001 26.45760000 11/04/2001 26.46280000 11/05/2001 26.46280000 11/06/2001 26.49870000 11/07/2001 26.74690000 11/08/2001 26.79310000 11/09/2001 26.76130000 11/10/2001 27.08530000 11/11/2001 27.12000000 11/12/2001 26.80330000 11/13/2001 27.21710000 11/14/2001 27.17010000 11/15/2001 27.11900000 11/16/2001 27.05480000 11/17/2001 27.50960000 11/18/2001 27.53070000 11/19/2001 27.50960000 11/20/2001 27.17010000 11/21/2001 27.12370000 11/22/2001 26.93660000 11/23/2001 26.90260000 11/24/2001 27.28220000 11/25/2001 27.25160000 11/26/2001 27.26740000 11/27/2001 26.97970000 11/28/2001 27.25880000 11/29/2001 27.17540000 11/30/2001 26.96190000 12/01/2001 27.48750000 12/02/2001 27.47800000 12/03/2001 27.46800000 12/04/2001 26.94040000 12/05/2001 26.79330000 12/06/2001 26.98780000 12/07/2001 27.05560000 12/08/2001 27.08840000 12/09/2001 27.09370000 12/10/2001 27.07790000 12/11/2001 26.78440000 12/12/2001 26.85990000 12/13/2001 27.10500000 12/14/2001 27.03210000 12/15/2001 27.36220000 12/16/2001 27.35170000 12/17/2001 27.36750000 12/18/2001 26.99960000 12/19/2001 26.63590000 12/20/2001 26.28630000 12/21/2001 25.75830000 12/22/2001 25.98570000 12/23/2001 26.01990000 12/24/2001 26.02510000 12/25/2001 26.34080000 12/26/2001 26.33660000 12/27/2001 26.27870000 12/28/2001 26.05270000 12/29/2001 26.43430000 12/30/2001 26.43430000 12/31/2001 26.43430000 01/01/2002 26.40900000 01/02/2002 26.40350000 01/03/2002 26.68480000 01/04/2002 26.61150000 01/05/2002 27.06080000 01/06/2002 27.09720000 01/07/2002 27.06600000 01/08/2002 26.74410000 01/09/2002 27.15360000 01/10/2002 27.12660000 01/11/2002 26.92690000 01/12/2002 27.06600000 01/13/2002 27.06600000 01/14/2002 27.05560000 01/15/2002 26.66900000 01/16/2002 26.60440000 01/17/2002 26.47200000 01/18/2002 26.64660000 01/19/2002 26.75400000 01/20/2002 26.75920000 01/21/2002 26.78520000 01/22/2002 26.56440000 01/23/2002 26.69820000 01/24/2002 26.66650000 01/25/2002 26.71530000 01/26/2002 26.56670000 01/27/2002 26.59970000 01/28/2002 26.56880000 01/29/2002 26.49510000 01/30/2002 26.11140000 01/31/2002 26.01660000 02/01/2002 26.08290000 02/02/2002 26.21530000 02/03/2002 26.21380000 02/04/2002 26.25490000 02/05/2002 26.22860000 02/06/2002 26.17310000 02/07/2002 26.11250000 02/08/2002 26.13480000 02/09/2002 26.39800000 02/10/2002 26.42900000 02/11/2002 26.43940000 02/12/2002 26.36460000 02/13/2002 26.20500000 02/14/2002 26.26510000 02/15/2002 26.57380000 02/16/2002 26.74960000 02/17/2002 26.71860000 02/18/2002 26.76510000 02/19/2002 26.62130000 02/20/2002 26.67150000 02/21/2002 26.65090000 02/22/2002 26.59700000 02/23/2002 26.30360000 02/24/2002 26.30660000 02/25/2002 26.32970000 02/26/2002 26.45510000 02/27/2002 26.41910000 02/28/2002 26.52500000 03/01/2002 26.56440000 03/02/2002 26.66060000 03/03/2002 26.65040000 03/04/2002 26.65040000 03/05/2002 26.64220000 03/06/2002 26.68380000 03/07/2002 26.76480000 03/08/2002 26.85310000 03/09/2002 26.68650000 03/10/2002 26.67780000 03/11/2002 26.67270000 03/12/2002 26.67420000 03/13/2002 26.53750000 03/14/2002 26.51560000 03/15/2002 26.75770000 03/16/2002 26.79510000 03/17/2002 26.83080000 03/18/2002 26.82570000 03/19/2002 26.86980000 03/20/2002 26.82760000 03/21/2002 27.16620000 03/22/2002 27.18270000 03/23/2002 27.06020000 03/24/2002 27.06020000 03/25/2002 27.02960000 03/26/2002 27.16770000 03/27/2002 27.03240000 03/28/2002 26.99660000 03/29/2002 27.34480000 03/30/2002 27.29880000 03/31/2002 27.30900000 04/01/2002 27.30900000 04/02/2002 27.31000000 04/03/2002 27.34620000 04/04/2002 27.29740000 04/05/2002 27.14320000 04/06/2002 27.12790000 04/07/2002 27.12940000 04/08/2002 27.06800000 04/09/2002 27.02160000 04/10/2002 27.02770000 04/11/2002 27.11980000 04/12/2002 27.33070000 04/13/2002 27.33280000 04/14/2002 27.32880000 04/15/2002 27.29860000 04/16/2002 27.14420000 04/17/2002 27.27470000 04/18/2002 27.48910000 04/19/2002 27.51410000 04/20/2002 27.56370000 04/21/2002 27.56010000 04/22/2002 27.49740000 04/23/2002 27.63670000 04/24/2002 27.50900000 04/25/2002 27.75050000 04/26/2002 27.67770000 04/27/2002 27.71950000 04/28/2002 27.67290000 04/29/2002 27.67290000 04/30/2002 27.37330000 05/01/2002 27.43660000 05/02/2002 27.52320000 05/03/2002 26.98120000 05/04/2002 27.17190000 05/05/2002 27.17890000 05/06/2002 27.17390000 05/07/2002 26.92550000 05/08/2002 26.83660000 05/09/2002 26.96100000 05/10/2002 27.17000000 05/11/2002 27.13060000 05/12/2002 27.13510000 05/13/2002 27.11570000 05/14/2002 27.16370000 05/15/2002 27.22070000 05/16/2002 27.33790000 05/17/2002 27.24260000 05/18/2002 27.35350000 05/19/2002 27.35750000 05/20/2002 27.34810000 05/21/2002 27.52230000 05/22/2002 27.58970000 05/23/2002 27.89210000 05/24/2002 27.79380000 05/25/2002 27.95540000 05/26/2002 27.92630000 05/27/2002 27.94580000 05/28/2002 28.23940000 05/29/2002 28.18550000 05/30/2002 28.25300000 05/31/2002 28.28770000 06/01/2002 28.47460000 06/02/2002 28.50220000 06/03/2002 28.43850000 06/04/2002 28.83550000 06/05/2002 28.92250000 06/06/2002 29.26450000 06/07/2002 29.39550000 06/08/2002 29.02390000 06/09/2002 29.02900000 06/10/2002 28.99860000 06/11/2002 28.92020000 06/12/2002 28.85410000 06/13/2002 28.83590000 06/14/2002 28.65550000 06/15/2002 28.24860000 06/16/2002 28.24860000 06/17/2002 28.29200000 06/18/2002 28.13980000 06/19/2002 28.44920000 06/20/2002 28.44300000 06/21/2002 28.80340000 06/22/2002 29.04760000 06/23/2002 29.01230000 06/24/2002 29.01730000 06/25/2002 28.76240000 06/26/2002 28.82340000 06/27/2002 28.23800000 06/28/2002 28.46240000 06/29/2002 28.44420000 06/30/2002 28.43870000 07/01/2002 28.47400000 07/02/2002 28.35400000 07/03/2002 28.67550000 07/04/2002 28.48540000 07/05/2002 28.18820000 07/06/2002 28.18160000 07/07/2002 28.16090000 07/08/2002 28.19120000 07/09/2002 28.55790000 07/10/2002 28.68930000 07/11/2002 28.45880000 07/12/2002 28.10840000 07/13/2002 28.30230000 07/14/2002 28.27710000 07/15/2002 28.24730000 07/16/2002 28.31120000 07/17/2002 28.15510000 07/18/2002 27.84100000 07/19/2002 27.96820000 07/20/2002 28.06780000 07/21/2002 28.05770000 07/22/2002 28.05260000 07/23/2002 27.65530000 07/24/2002 27.28340000 07/25/2002 27.69960000 07/26/2002 27.51040000 07/27/2002 27.51280000 07/28/2002 27.49790000 07/29/2002 27.49790000 07/30/2002 27.91700000 07/31/2002 27.88590000 08/01/2002 27.91200000 08/02/2002 27.67720000 08/03/2002 27.64530000 08/04/2002 27.66990000 08/05/2002 27.64170000 08/06/2002 27.25440000 08/07/2002 27.51450000 08/08/2002 27.78610000 08/09/2002 27.71470000 08/10/2002 27.87150000 08/11/2002 27.82000000 08/12/2002 27.83040000 08/13/2002 27.98960000 08/14/2002 28.04110000 08/15/2002 27.89260000 08/16/2002 28.14740000 08/17/2002 28.34160000 08/18/2002 28.31660000 08/19/2002 28.34360000 08/20/2002 28.16240000 08/21/2002 28.43950000 08/22/2002 28.37050000 08/23/2002 28.29030000 08/24/2002 28.46260000 08/25/2002 28.45260000 08/26/2002 28.53640000 08/27/2002 28.52820000 08/28/2002 28.91390000 08/29/2002 28.66730000 08/30/2002 28.66090000 08/31/2002 28.69250000 09/01/2002 28.68110000 09/02/2002 28.66390000 09/03/2002 28.61420000 09/04/2002 28.36840000 09/05/2002 28.33240000 09/06/2002 28.14100000 09/07/2002 28.54450000 09/08/2002 28.54560000 09/09/2002 28.52740000 09/10/2002 28.53910000 09/11/2002 28.58290000 09/12/2002 28.55790000 09/13/2002 28.77250000 09/14/2002 28.60880000 09/15/2002 28.60980000 09/16/2002 28.61500000 09/17/2002 28.79210000 09/18/2002 28.78520000 09/19/2002 28.77380000 09/20/2002 28.80830000 09/21/2002 28.56100000 09/22/2002 28.56630000 09/23/2002 28.57100000 09/24/2002 28.53440000 09/25/2002 28.54640000 09/26/2002 28.67770000 09/27/2002 28.62450000 09/28/2002 28.56530000 09/29/2002 28.54430000 09/30/2002 28.53380000 10/01/2002 28.53260000 10/02/2002 28.60550000 10/03/2002 28.54950000 10/04/2002 28.68180000 10/05/2002 28.94140000 10/06/2002 28.96370000 10/07/2002 28.95840000 10/08/2002 29.13890000 10/09/2002 28.84720000 10/10/2002 28.97350000 10/11/2002 28.97030000 10/12/2002 29.16740000 10/13/2002 29.11380000 10/14/2002 29.04120000 10/15/2002 29.05410000 10/16/2002 29.10180000 10/17/2002 29.12130000 10/18/2002 29.24490000 10/19/2002 29.35530000 10/20/2002 29.36380000 10/21/2002 29.38780000 10/22/2002 29.56490000 10/23/2002 29.54310000 10/24/2002 29.38290000 10/25/2002 29.51330000 10/26/2002 29.65730000 10/27/2002 29.65730000 10/28/2002 29.66260000 10/29/2002 29.73550000 10/30/2002 29.66600000 10/31/2002 29.46000000 11/01/2002 29.53720000 11/02/2002 29.83330000 11/03/2002 29.79600000 11/04/2002 29.84930000 11/05/2002 29.82880000 11/06/2002 29.71210000 11/07/2002 29.91770000 11/08/2002 30.03140000 11/09/2002 30.05800000 11/10/2002 30.01540000 11/11/2002 30.01540000 11/12/2002 29.78810000 11/13/2002 29.92180000 11/14/2002 29.87990000 11/15/2002 30.13850000 11/16/2002 30.14440000 11/17/2002 30.11790000 11/18/2002 30.10720000 11/19/2002 30.06790000 11/20/2002 29.92050000 11/21/2002 30.14250000 11/22/2002 30.16270000 11/23/2002 30.16200000 11/24/2002 30.17430000 11/25/2002 30.17380000 11/26/2002 30.22380000 11/27/2002 30.07480000 11/28/2002 29.89220000 11/29/2002 30.10170000 11/30/2002 30.28700000 12/01/2002 30.30480000 12/02/2002 30.28860000 12/03/2002 30.01340000 12/04/2002 29.99780000 12/05/2002 30.10040000 12/06/2002 30.10230000 12/07/2002 30.28860000 12/08/2002 30.28860000 12/09/2002 30.37120000 12/10/2002 30.10830000 12/11/2002 29.90610000 12/12/2002 29.96940000 12/13/2002 30.25550000 12/14/2002 30.31760000 12/15/2002 30.34440000 12/16/2002 30.34440000 12/17/2002 30.48180000 12/18/2002 30.45550000 12/19/2002 30.40330000 12/20/2002 30.43910000 12/21/2002 30.43320000 12/22/2002 30.43320000 12/23/2002 30.40620000 12/24/2002 30.15670000 12/25/2002 30.22590000 12/26/2002 30.22100000 12/27/2002 30.23550000 12/28/2002 30.10460000 12/29/2002 30.12450000 12/30/2002 30.11370000 12/31/2002 30.31220000 01/01/2003 30.12450000 01/02/2003 30.16420000 01/03/2003 30.17420000 01/04/2003 30.44850000 01/05/2003 30.42490000 01/06/2003 30.43510000 01/07/2003 30.83370000 01/08/2003 30.75580000 01/09/2003 30.90700000 01/10/2003 30.93360000 01/11/2003 31.32780000 01/12/2003 31.35310000 01/13/2003 31.27260000 01/14/2003 31.38940000 01/15/2003 31.21120000 01/16/2003 31.31990000 01/17/2003 31.50050000 01/18/2003 31.76510000 01/19/2003 31.76620000 01/20/2003 31.75540000 01/21/2003 31.82190000 01/22/2003 31.71420000 01/23/2003 31.54750000 01/24/2003 31.76870000 01/25/2003 31.80370000 01/26/2003 31.79300000 01/27/2003 31.74360000 01/28/2003 31.76810000 01/29/2003 31.70880000 01/30/2003 31.75290000 01/31/2003 31.75440000 02/01/2003 31.56840000 02/02/2003 31.56300000 02/03/2003 31.56300000 02/04/2003 31.59540000 02/05/2003 31.98330000 02/06/2003 31.91520000 02/07/2003 31.95020000 02/08/2003 31.88700000 02/09/2003 31.89780000 02/10/2003 31.91130000 02/11/2003 31.91540000 02/12/2003 31.87480000 02/13/2003 31.83690000 02/14/2003 32.22330000 02/15/2003 31.96370000 02/16/2003 31.95510000 02/17/2003 31.91190000 02/18/2003 32.08720000 02/19/2003 32.01900000 02/20/2003 32.31670000 02/21/2003 32.52440000 02/22/2003 32.62620000 02/23/2003 32.63440000 02/24/2003 32.62350000 02/25/2003 32.97920000 02/26/2003 32.97720000 02/27/2003 33.07370000 02/28/2003 32.96870000 03/01/2003 33.32410000 03/02/2003 33.35370000 03/03/2003 33.28800000 03/04/2003 33.58930000 03/05/2003 33.46980000 03/06/2003 33.84690000 03/07/2003 33.81020000 03/08/2003 33.76560000 03/09/2003 33.77550000 03/10/2003 33.69850000 03/11/2003 33.82590000 03/12/2003 33.26980000 03/13/2003 32.87160000 03/14/2003 32.74570000 03/15/2003 33.07820000 03/16/2003 33.06160000 03/17/2003 33.00580000 03/18/2003 32.60020000 03/19/2003 32.77020000 03/20/2003 32.52410000 03/21/2003 32.36110000 03/22/2003 32.21590000 03/23/2003 32.24860000 03/24/2003 32.27970000 03/25/2003 32.46670000 03/26/2003 32.45800000 03/27/2003 32.19420000 03/28/2003 32.14880000 03/29/2003 32.87520000 03/30/2003 32.86380000 03/31/2003 32.89110000 04/01/2003 32.41100000 04/02/2003 32.31750000 04/03/2003 32.12670000 04/04/2003 32.00660000 04/05/2003 32.87200000 04/06/2003 32.88020000 04/07/2003 32.79100000 04/08/2003 31.97700000 04/09/2003 31.80790000 04/10/2003 31.92100000 04/11/2003 31.92070000 04/12/2003 31.89770000 04/13/2003 31.92570000 04/14/2003 31.86770000 04/15/2003 31.82850000 04/16/2003 31.84110000 04/17/2003 32.07340000 04/18/2003 32.20120000 04/19/2003 32.33570000 04/20/2003 32.33570000 04/21/2003 32.33570000 04/22/2003 32.27110000 04/23/2003 32.67120000 04/24/2003 32.56430000 04/25/2003 32.73680000 04/26/2003 32.41070000 04/27/2003 32.41810000 04/28/2003 32.40760000 04/29/2003 32.76500000 04/30/2003 32.94850000 05/01/2003 32.93470000 05/02/2003 33.17270000 05/03/2003 33.20950000 05/04/2003 33.20950000 05/05/2003 33.16750000 05/06/2003 33.31220000 05/07/2003 33.61280000 05/08/2003 33.23370000 05/09/2003 33.45350000 05/10/2003 33.75630000 05/11/2003 33.80610000 05/12/2003 33.80610000 05/13/2003 33.83520000 05/14/2003 33.82510000 05/15/2003 33.74570000 05/16/2003 33.39230000 05/17/2003 34.42630000 05/18/2003 34.34990000 05/19/2003 34.75410000 05/20/2003 34.38180000 05/21/2003 34.80830000 05/22/2003 34.57120000 05/23/2003 34.86280000 05/24/2003 34.89580000 05/25/2003 34.84660000 05/26/2003 34.86780000 05/27/2003 34.91860000 05/28/2003 34.69700000 05/29/2003 34.62540000 05/30/2003 34.74850000 05/31/2003 34.76080000 06/01/2003 34.77520000 06/02/2003 34.77520000 06/03/2003 35.05340000 06/04/2003 35.19930000 06/05/2003 35.33080000 06/06/2003 35.44920000 06/07/2003 35.16640000 06/08/2003 35.16800000 06/09/2003 35.16800000 06/10/2003 35.10390000 06/11/2003 35.09490000 06/12/2003 35.51810000 06/13/2003 35.68690000 06/14/2003 36.01490000 06/15/2003 36.01490000 06/16/2003 36.01490000 06/17/2003 35.72990000 06/18/2003 35.84570000 06/19/2003 36.06090000 06/20/2003 35.81680000 06/21/2003 35.76800000 06/22/2003 35.72200000 06/23/2003 35.73800000 06/24/2003 35.52030000 06/25/2003 35.53740000 06/26/2003 35.70200000 06/27/2003 35.46670000 06/28/2003 35.79750000 06/29/2003 35.86850000 06/30/2003 35.89110000 07/01/2003 36.10330000 07/02/2003 36.20290000 07/03/2003 36.38140000 07/04/2003 36.41070000 07/05/2003 36.30480000 07/06/2003 36.29260000 07/07/2003 36.29260000 07/08/2003 36.22930000 07/09/2003 35.40020000 07/10/2003 35.16940000 07/11/2003 35.21970000 07/12/2003 35.27210000 07/13/2003 35.22750000 07/14/2003 35.14220000 07/15/2003 35.34560000 07/16/2003 34.89260000 07/17/2003 35.13010000 07/18/2003 34.98930000 07/19/2003 34.87640000 07/20/2003 34.88390000 07/21/2003 34.80910000 07/22/2003 35.08230000 07/23/2003 35.08880000 07/24/2003 35.69380000 07/25/2003 35.98980000 07/26/2003 35.99160000 07/27/2003 35.97860000 07/28/2003 35.97860000 07/29/2003 36.14690000 07/30/2003 36.31580000 07/31/2003 35.80350000 08/01/2003 35.61110000 08/02/2003 35.78270000 08/03/2003 35.74540000 08/04/2003 35.74540000 08/05/2003 35.51180000 08/06/2003 35.52390000 08/07/2003 35.53820000 08/08/2003 35.69060000 08/09/2003 35.77610000 08/10/2003 35.73060000 08/11/2003 35.74270000 08/12/2003 36.17960000 08/13/2003 36.09050000 08/14/2003 36.15110000 08/15/2003 36.11300000 08/16/2003 36.42490000 08/17/2003 36.41000000 08/18/2003 36.42660000 08/19/2003 36.32450000 08/20/2003 36.20030000 08/21/2003 36.55990000 08/22/2003 36.21220000 08/23/2003 36.22930000 08/24/2003 36.17490000 08/25/2003 36.21380000 08/26/2003 36.12460000 08/27/2003 35.81810000 08/28/2003 35.51710000 08/29/2003 35.22110000 08/30/2003 35.63030000 08/31/2003 35.64290000 09/01/2003 35.64290000 09/02/2003 35.54610000 09/03/2003 34.96420000 09/04/2003 35.13020000 09/05/2003 35.36280000 09/06/2003 35.65200000 09/07/2003 35.73790000 09/08/2003 35.73790000 09/09/2003 35.73480000 09/10/2003 36.45010000 09/11/2003 36.18990000 09/12/2003 36.36600000 09/13/2003 36.47060000 09/14/2003 36.68600000 09/15/2003 36.68600000 09/16/2003 36.66510000 09/17/2003 36.59310000 09/18/2003 36.70400000 09/19/2003 36.79140000 09/20/2003 37.11120000 09/21/2003 37.17220000 09/22/2003 37.17220000 09/23/2003 37.41180000 09/24/2003 37.25570000 09/25/2003 37.50180000 09/26/2003 37.51420000 09/27/2003 37.23760000 09/28/2003 37.17110000 09/29/2003 37.19650000 09/30/2003 37.25220000 10/01/2003 37.46050000 10/02/2003 37.78090000 10/03/2003 37.67720000 10/04/2003 37.31200000 10/05/2003 37.37250000 10/06/2003 37.37250000 10/07/2003 37.74230000 10/08/2003 38.01940000 10/09/2003 38.09340000 10/10/2003 37.93280000 10/11/2003 37.91310000 10/12/2003 37.97200000 10/13/2003 37.97200000 10/14/2003 37.74580000 10/15/2003 37.84190000 10/16/2003 37.66500000 10/17/2003 37.68660000 10/18/2003 37.92770000 10/19/2003 37.90450000 10/20/2003 37.89910000 10/21/2003 37.85000000 10/22/2003 38.44390000 10/23/2003 39.04620000 10/24/2003 38.73460000 10/25/2003 38.79030000 10/26/2003 38.80300000 10/27/2003 38.76310000 10/28/2003 39.15250000 10/29/2003 39.12570000 10/30/2003 38.93630000 10/31/2003 39.00800000 11/01/2003 39.28520000 11/02/2003 39.33730000 11/03/2003 39.27350000 11/04/2003 38.81560000 11/05/2003 38.98730000 11/06/2003 39.21240000 11/07/2003 38.99820000 11/08/2003 39.22430000 11/09/2003 39.24090000 11/10/2003 39.21880000 11/11/2003 39.73970000 11/12/2003 39.55260000 11/13/2003 39.78240000 11/14/2003 39.94010000 11/15/2003 39.97250000 11/16/2003 39.97670000 11/17/2003 39.98780000 11/18/2003 39.48880000 11/19/2003 40.15110000 11/20/2003 40.06380000 11/21/2003 40.07780000 11/22/2003 40.28870000 11/23/2003 40.26940000 11/24/2003 40.26940000 11/25/2003 39.98750000 11/26/2003 40.06880000 11/27/2003 40.18260000 11/28/2003 40.33560000 11/29/2003 40.42010000 11/30/2003 40.42010000 12/01/2003 40.38280000 12/02/2003 40.51880000 12/03/2003 40.64760000 12/04/2003 40.86290000 12/05/2003 40.74090000 12/06/2003 40.85330000 12/07/2003 40.89600000 12/08/2003 40.90940000 12/09/2003 41.06930000 12/10/2003 41.11980000 12/11/2003 40.97940000 12/12/2003 41.05890000 12/13/2003 41.24490000 12/14/2003 41.27560000 12/15/2003 41.27560000 12/16/2003 41.34710000 12/17/2003 41.34050000 12/18/2003 41.02800000 12/19/2003 41.16970000 12/20/2003 40.89620000 12/21/2003 40.98640000 12/22/2003 41.10760000 12/23/2003 40.78680000 12/24/2003 41.05810000 12/25/2003 41.36860000 12/26/2003 41.39250000 12/27/2003 41.31340000 12/28/2003 41.32010000 12/29/2003 41.38080000 12/30/2003 41.39570000 12/31/2003 41.77600000 01/01/2004 41.93320000 01/02/2004 41.81670000 01/03/2004 42.19860000 01/04/2004 42.32230000 01/05/2004 42.29720000 01/06/2004 42.56080000 01/07/2004 42.54300000 01/08/2004 42.43190000 01/09/2004 42.86080000 01/10/2004 43.05360000 01/11/2004 42.97050000 01/12/2004 43.05910000 01/13/2004 43.01530000 01/14/2004 43.18950000 01/15/2004 43.05230000 01/16/2004 42.83090000 01/17/2004 42.85410000 01/18/2004 42.41960000 01/19/2004 42.48640000 01/20/2004 42.10020000 01/21/2004 42.85950000 01/22/2004 43.01640000 01/23/2004 43.43030000 01/24/2004 43.07930000 01/25/2004 43.08350000 01/26/2004 43.09630000 01/27/2004 43.05000000 01/28/2004 43.54340000 01/29/2004 43.32150000 01/30/2004 42.72670000 01/31/2004 42.72670000 02/01/2004 42.72670000 02/02/2004 42.72670000 02/03/2004 42.54860000 02/04/2004 43.09970000 02/05/2004 42.79410000 02/06/2004 42.69390000 02/07/2004 43.44570000 02/08/2004 43.41470000 02/09/2004 43.47670000 02/10/2004 43.50950000 02/11/2004 43.66270000 02/12/2004 44.18190000 02/13/2004 44.25280000 02/14/2004 44.36180000 02/15/2004 44.35620000 02/16/2004 44.32810000 02/17/2004 44.51770000 02/18/2004 44.87050000 02/19/2004 44.32100000 02/20/2004 44.56940000 02/21/2004 43.52290000 02/22/2004 43.56090000 02/23/2004 43.54620000 02/24/2004 43.44290000 02/25/2004 43.98940000 02/26/2004 43.46940000 02/27/2004 43.47470000 02/28/2004 43.81500000 02/29/2004 43.80420000 03/01/2004 43.74770000 03/02/2004 43.55740000 03/03/2004 43.09180000 03/04/2004 42.36990000 03/05/2004 42.27510000 03/06/2004 42.91040000 03/07/2004 42.97040000 03/08/2004 42.98570000 03/09/2004 42.90820000 03/10/2004 42.84040000 03/11/2004 42.06960000 03/12/2004 41.63470000 03/13/2004 41.35210000 03/14/2004 41.53030000 03/15/2004 41.72260000 03/16/2004 41.60890000 03/17/2004 41.84190000 03/18/2004 41.79920000 03/19/2004 42.34140000 03/20/2004 42.33840000 03/21/2004 42.37860000 03/22/2004 42.32600000 03/23/2004 42.62470000 03/24/2004 42.50530000 03/25/2004 42.01190000 03/26/2004 41.71390000 03/27/2004 42.23890000 03/28/2004 42.21460000 03/29/2004 42.23720000 03/30/2004 42.19330000 03/31/2004 42.52170000 04/01/2004 43.09600000 04/02/2004 43.28490000 04/03/2004 42.80230000 04/04/2004 42.80230000 04/05/2004 42.71760000 04/06/2004 42.52750000 04/07/2004 42.95780000 04/08/2004 43.13930000 04/09/2004 43.06150000 04/10/2004 43.12410000 04/11/2004 43.12410000 04/12/2004 43.12410000 04/13/2004 43.33080000 04/14/2004 42.25550000 04/15/2004 41.17220000 04/16/2004 41.49930000 04/17/2004 41.69770000 04/18/2004 41.72180000 04/19/2004 41.76610000 04/20/2004 41.56140000 04/21/2004 40.94640000 04/22/2004 40.82800000 04/23/2004 41.09930000 04/24/2004 41.07080000 04/25/2004 41.21670000 04/26/2004 41.09330000 04/27/2004 40.95010000 04/28/2004 41.01680000 04/29/2004 40.33930000 04/30/2004 40.56840000 05/01/2004 40.64150000 05/02/2004 40.59480000 05/03/2004 40.62230000 05/04/2004 40.26100000 05/05/2004 40.75480000 05/06/2004 40.71830000 05/07/2004 40.38830000 05/08/2004 39.35190000 05/09/2004 39.35190000 05/10/2004 39.27370000 05/11/2004 39.01010000 05/12/2004 39.02490000 05/13/2004 39.08890000 05/14/2004 38.59910000 05/15/2004 38.77780000 05/16/2004 38.89860000 05/17/2004 38.91440000 05/18/2004 38.38270000 05/19/2004 38.48230000 05/20/2004 39.09090000 05/21/2004 39.03150000 05/22/2004 39.18860000 05/23/2004 39.18860000 05/24/2004 39.24750000 05/25/2004 39.17060000 05/26/2004 39.71440000 05/27/2004 39.63930000 05/28/2004 40.21690000 05/29/2004 40.06050000 05/30/2004 40.06050000 05/31/2004 40.06890000 06/01/2004 40.10250000 06/02/2004 39.50670000 06/03/2004 38.83680000 06/04/2004 38.58990000 06/05/2004 39.02900000 06/06/2004 39.02900000 06/07/2004 39.05140000 06/08/2004 39.53900000 06/09/2004 39.05980000 06/10/2004 38.52200000 06/11/2004 38.96170000 06/12/2004 38.89440000 06/13/2004 38.89440000 06/14/2004 38.89440000 06/15/2004 38.50140000 06/16/2004 39.19310000 06/17/2004 38.77980000 06/18/2004 38.54110000 06/19/2004 38.93240000 06/20/2004 38.95230000 06/21/2004 38.96990000 06/22/2004 38.84930000 06/23/2004 38.73470000 06/24/2004 38.78450000 06/25/2004 39.31040000 06/26/2004 39.34290000 06/27/2004 39.57400000 06/28/2004 39.57450000 06/29/2004 39.39750000 06/30/2004 38.92260000 07/01/2004 39.30800000 07/02/2004 39.60970000 07/03/2004 40.24850000 07/04/2004 40.29370000 07/05/2004 40.24570000 07/06/2004 39.81650000 07/07/2004 39.96060000 07/08/2004 40.56230000 07/09/2004 40.29760000 07/10/2004 40.52140000 07/11/2004 40.48330000 07/12/2004 40.52480000 07/13/2004 40.67920000 07/14/2004 40.52300000 07/15/2004 40.60100000 07/16/2004 40.57640000 07/17/2004 41.07250000 07/18/2004 41.09500000 07/19/2004 41.18060000 07/20/2004 41.01320000 07/21/2004 40.75150000 07/22/2004 40.06080000 07/23/2004 40.09920000 07/24/2004 39.85900000 07/25/2004 39.95050000 07/26/2004 39.96620000 07/27/2004 39.91530000 07/28/2004 39.29720000 07/29/2004 39.22600000 07/30/2004 39.21450000 07/31/2004 39.37940000 08/01/2004 39.57330000 08/02/2004 39.64140000 08/03/2004 39.40680000 08/04/2004 39.51010000 08/05/2004 39.37360000 08/06/2004 39.37430000 08/07/2004 39.96410000 08/08/2004 39.96410000 08/09/2004 39.97140000 08/10/2004 39.97070000 08/11/2004 39.78300000 08/12/2004 39.84920000 08/13/2004 39.88730000 08/14/2004 39.99170000 08/15/2004 40.00060000 08/16/2004 39.89920000 08/17/2004 40.16170000 08/18/2004 39.94330000 08/19/2004 40.01770000 08/20/2004 40.57470000 08/21/2004 40.38380000 08/22/2004 40.57130000 08/23/2004 40.55340000 08/24/2004 39.85920000 08/25/2004 39.47830000 08/26/2004 39.65340000 08/27/2004 39.50910000 08/28/2004 39.56430000 08/29/2004 39.59160000 08/30/2004 39.50150000 08/31/2004 39.35050000 09/01/2004 39.65770000 09/02/2004 39.66030000 09/03/2004 39.20180000 09/04/2004 38.97070000 09/05/2004 38.99550000 09/06/2004 39.05920000 09/07/2004 38.97070000 09/08/2004 39.04550000 09/09/2004 39.11420000 09/10/2004 38.66150000 09/11/2004 39.14170000 09/12/2004 39.25640000 09/13/2004 39.16910000 09/14/2004 39.13060000 09/15/2004 39.48120000 09/16/2004 39.09840000 09/17/2004 39.35890000 09/18/2004 39.28240000 09/19/2004 39.31060000 09/20/2004 39.31060000 09/21/2004 39.47960000 09/22/2004 39.75240000 09/23/2004 39.89050000 09/24/2004 40.30810000 09/25/2004 40.36490000 09/26/2004 40.47760000 09/27/2004 40.48610000 09/28/2004 40.28330000 09/29/2004 40.55770000 09/30/2004 40.44960000 10/01/2004 41.02510000 10/02/2004 41.04360000 10/03/2004 41.06900000 10/04/2004 40.86950000 10/05/2004 40.75960000 10/06/2004 40.90460000 10/07/2004 40.83100000 10/08/2004 41.11880000 10/09/2004 41.45790000 10/10/2004 41.56090000 10/11/2004 41.71910000 10/12/2004 41.39340000 10/13/2004 41.29200000 10/14/2004 40.97780000 10/15/2004 41.20300000 10/16/2004 41.30380000 10/17/2004 41.32340000 10/18/2004 41.33710000 10/19/2004 41.01670000 10/20/2004 41.12510000 10/21/2004 41.48110000 10/22/2004 41.60900000 10/23/2004 41.67690000 10/24/2004 41.93960000 10/25/2004 41.85820000 10/26/2004 42.07600000 10/27/2004 42.10550000 10/28/2004 42.11450000 10/29/2004 42.00930000 10/30/2004 42.22490000 10/31/2004 42.57450000 11/01/2004 42.39740000 11/02/2004 42.07850000 11/03/2004 42.11420000 11/04/2004 42.65360000 11/05/2004 42.76480000 11/06/2004 43.00850000 11/07/2004 43.20280000 11/08/2004 43.23620000 11/09/2004 42.65930000 11/10/2004 42.84280000 11/11/2004 42.86400000 11/12/2004 43.13380000 11/13/2004 43.37820000 11/14/2004 43.39080000 11/15/2004 43.42690000 11/16/2004 43.59830000 11/17/2004 43.55500000 11/18/2004 44.10540000 11/19/2004 43.89350000 11/20/2004 44.17500000 11/21/2004 44.36440000 11/22/2004 44.21590000 11/23/2004 44.05930000 11/24/2004 44.25630000 11/25/2004 44.40380000 11/26/2004 44.60330000 11/27/2004 44.43610000 11/28/2004 44.82270000 11/29/2004 44.72540000 11/30/2004 44.07650000 12/01/2004 43.41570000 12/02/2004 43.62700000 12/03/2004 43.51660000 12/04/2004 44.01760000 12/05/2004 44.04350000 12/06/2004 44.02210000 12/07/2004 43.38210000 12/08/2004 43.49000000 12/09/2004 42.50700000 12/10/2004 42.34630000 12/11/2004 42.33690000 12/12/2004 42.39950000 12/13/2004 42.19460000 12/14/2004 42.76400000 12/15/2004 42.63590000 12/16/2004 43.06470000 12/17/2004 42.72320000 12/18/2004 43.03410000 12/19/2004 43.09650000 12/20/2004 43.17450000 12/21/2004 42.95550000 12/22/2004 43.03010000 12/23/2004 42.93120000 12/24/2004 43.09980000 12/25/2004 43.31780000 12/26/2004 43.36280000 12/27/2004 43.36280000 12/28/2004 43.63740000 12/29/2004 43.92130000 12/30/2004 43.62900000 12/31/2004 43.86500000 01/01/2005 44.00730000 01/02/2005 44.14480000 01/03/2005 44.15320000 01/04/2005 43.72960000 01/05/2005 43.03910000 01/06/2005 43.04450000 01/07/2005 42.81950000 01/08/2005 42.74690000 01/09/2005 42.78920000 01/10/2005 42.71300000 01/11/2005 42.66760000 01/12/2005 42.82910000 01/13/2005 42.96550000 01/14/2005 42.71410000 01/15/2005 42.43370000 01/16/2005 42.42050000 01/17/2005 42.47080000 01/18/2005 42.14500000 01/19/2005 42.07920000 01/20/2005 42.28840000 01/21/2005 42.13030000 01/22/2005 42.79100000 01/23/2005 43.02060000 01/24/2005 42.78510000 01/25/2005 42.70590000 01/26/2005 42.42910000 01/27/2005 42.88930000 01/28/2005 42.86610000 01/29/2005 42.74180000 01/30/2005 42.74350000 01/31/2005 42.72320000 02/01/2005 42.73680000 02/02/2005 42.68480000 02/03/2005 42.82580000 02/04/2005 42.45460000 02/05/2005 42.19810000 02/06/2005 42.26280000 02/07/2005 42.20800000 02/08/2005 42.06010000 02/09/2005 42.20130000 02/10/2005 42.35330000 02/11/2005 42.96400000 02/12/2005 43.09840000 02/13/2005 43.12540000 02/14/2005 43.08380000 02/15/2005 43.05860000 02/16/2005 43.05610000 02/17/2005 43.25120000 02/18/2005 43.26780000 02/19/2005 43.09940000 02/20/2005 43.66480000 02/21/2005 43.75780000 02/22/2005 43.40830000 02/23/2005 43.41940000 02/24/2005 43.02570000 02/25/2005 43.17140000 02/26/2005 43.09350000 02/27/2005 43.21890000 02/28/2005 43.21400000 03/01/2005 43.36670000 03/02/2005 43.13170000 03/03/2005 42.95690000 03/04/2005 43.08380000 03/05/2005 43.49690000 03/06/2005 43.49470000 03/07/2005 43.48530000 03/08/2005 43.39750000 03/09/2005 43.66450000 03/10/2005 43.24720000 03/11/2005 43.06000000 03/12/2005 42.93960000 03/13/2005 43.08030000 03/14/2005 43.13470000 03/15/2005 42.58780000 03/16/2005 42.83080000 03/17/2005 42.95180000 03/18/2005 42.93550000 03/19/2005 43.17070000 03/20/2005 43.21620000 03/21/2005 43.17710000 03/22/2005 42.60610000 03/23/2005 42.39570000 03/24/2005 41.84800000 03/25/2005 41.89870000 03/26/2005 41.89310000 03/27/2005 41.94960000 03/28/2005 41.96050000 03/29/2005 41.95710000 03/30/2005 42.10840000 03/31/2005 42.19870000 04/01/2005 42.37050000 04/02/2005 42.28960000 04/03/2005 42.27110000 04/04/2005 42.37200000 04/05/2005 42.07100000 04/06/2005 42.15870000 04/07/2005 41.93410000 04/08/2005 41.91330000 04/09/2005 42.18180000 04/10/2005 42.39150000 04/11/2005 42.36630000 04/12/2005 42.16390000 04/13/2005 42.09570000 04/14/2005 42.11640000 04/15/2005 41.95920000 04/16/2005 42.01490000 04/17/2005 41.99310000 04/18/2005 42.00510000 04/19/2005 41.96190000 04/20/2005 42.03000000 04/21/2005 42.26950000 04/22/2005 42.36810000 04/23/2005 42.44790000 04/24/2005 42.65430000 04/25/2005 42.69140000 04/26/2005 42.23450000 04/27/2005 42.34340000 04/28/2005 42.26940000 04/29/2005 42.39320000 04/30/2005 42.29420000 05/01/2005 42.61610000 05/02/2005 42.63080000 05/03/2005 42.25280000 05/04/2005 42.07940000 05/05/2005 42.28360000 05/06/2005 42.16320000 05/07/2005 42.00890000 05/08/2005 41.95460000 05/09/2005 41.93290000 05/10/2005 41.83730000 05/11/2005 42.11190000 05/12/2005 42.02280000 05/13/2005 41.63210000 05/14/2005 41.26740000 05/15/2005 41.32220000 05/16/2005 41.34390000 05/17/2005 41.17510000 05/18/2005 41.11610000 05/19/2005 41.55730000 05/20/2005 41.41810000 05/21/2005 41.32630000 05/22/2005 41.30700000 05/23/2005 41.28070000 05/24/2005 41.59200000 05/25/2005 41.68060000 05/26/2005 41.57700000 05/27/2005 41.35900000 05/28/2005 41.58890000 05/29/2005 41.79070000 05/30/2005 41.69160000 05/31/2005 41.38590000 06/01/2005 41.26330000 06/02/2005 40.89060000 06/03/2005 41.21550000 06/04/2005 41.31040000 06/05/2005 41.30360000 06/06/2005 41.29160000 06/07/2005 41.77440000 06/08/2005 41.94900000 06/09/2005 41.90340000 06/10/2005 42.03820000 06/11/2005 42.02200000 06/12/2005 41.92610000 06/13/2005 41.99050000 06/14/2005 42.05000000 06/15/2005 42.25790000 06/16/2005 42.59640000 06/17/2005 42.82420000 06/18/2005 43.11960000 06/19/2005 43.22900000 06/20/2005 43.17570000 06/21/2005 43.26590000 06/22/2005 43.50110000 06/23/2005 43.31070000 06/24/2005 42.97920000 06/25/2005 42.83590000 06/26/2005 42.91770000 06/27/2005 42.91770000 06/28/2005 42.78980000 06/29/2005 42.52260000 06/30/2005 42.65680000 07/01/2005 42.68210000 07/02/2005 42.07000000 07/03/2005 42.18190000 07/04/2005 42.32190000 07/05/2005 42.21220000 07/06/2005 41.76560000 07/07/2005 41.61240000 07/08/2005 41.68450000 07/09/2005 41.65950000 07/10/2005 41.92860000 07/11/2005 41.97100000 07/12/2005 42.03610000 07/13/2005 42.45110000 07/14/2005 42.20440000 07/15/2005 42.06710000 07/16/2005 41.98260000 07/17/2005 41.97380000 07/18/2005 41.94530000 07/19/2005 41.94850000 07/20/2005 41.94910000 07/21/2005 42.20190000 07/22/2005 42.73440000 07/23/2005 42.75140000 07/24/2005 42.89830000 07/25/2005 42.76110000 07/26/2005 42.71580000 07/27/2005 42.50070000 07/28/2005 42.50240000 07/29/2005 42.71200000 07/30/2005 42.58190000 07/31/2005 42.58620000 08/01/2005 42.59400000 08/02/2005 42.84330000 08/03/2005 42.95560000 08/04/2005 43.38380000 08/05/2005 43.17440000 08/06/2005 43.07930000 08/07/2005 43.19940000 08/08/2005 43.06670000 08/09/2005 42.85020000 08/10/2005 42.59190000 08/11/2005 42.81480000 08/12/2005 43.17260000 08/13/2005 43.12510000 08/14/2005 43.23760000 08/15/2005 43.11570000 08/16/2005 42.89350000 08/17/2005 42.99720000 08/18/2005 42.56730000 08/19/2005 42.15270000 08/20/2005 42.09900000 08/21/2005 42.13840000 08/22/2005 42.15350000 08/23/2005 42.24810000 08/24/2005 42.34290000 08/25/2005 42.41550000 08/26/2005 42.61360000 08/27/2005 42.38730000 08/28/2005 42.38500000 08/29/2005 42.39400000 08/30/2005 42.30130000 08/31/2005 42.09560000 09/01/2005 42.52960000 09/02/2005 42.77860000 09/03/2005 43.02570000 09/04/2005 42.98690000 09/05/2005 43.00380000 09/06/2005 43.11580000 09/07/2005 43.28920000 09/08/2005 43.02830000 09/09/2005 43.42480000 09/10/2005 43.49040000 09/11/2005 43.52440000 09/12/2005 43.59180000 09/13/2005 43.15010000 09/14/2005 43.13530000 09/15/2005 43.18090000 09/16/2005 43.03410000 09/17/2005 43.18880000 09/18/2005 43.25650000 09/19/2005 43.31070000 09/20/2005 43.27780000 09/21/2005 43.16860000 09/22/2005 43.43850000 09/23/2005 42.99970000 09/24/2005 42.66790000 09/25/2005 42.63970000 09/26/2005 42.60310000 09/27/2005 42.61410000 09/28/2005 42.62340000 09/29/2005 42.60090000 09/30/2005 42.69080000 10/01/2005 42.80460000 10/02/2005 42.71450000 10/03/2005 42.81440000 10/04/2005 42.79420000 10/05/2005 42.82090000 10/06/2005 42.27850000 10/07/2005 42.41690000 10/08/2005 42.25280000 10/09/2005 42.30640000 10/10/2005 42.27450000 10/11/2005 42.35830000 10/12/2005 42.03470000 10/13/2005 42.21620000 10/14/2005 42.04470000 10/15/2005 42.02150000 10/16/2005 42.06470000 10/17/2005 42.12510000 10/18/2005 41.86150000 10/19/2005 41.72990000 10/20/2005 41.91730000 10/21/2005 41.96110000 10/22/2005 41.53450000 10/23/2005 41.61970000 10/24/2005 41.58810000 10/25/2005 41.73200000 10/26/2005 41.80770000 10/27/2005 41.58010000 10/28/2005 41.77590000 10/29/2005 41.28750000 10/30/2005 41.25600000 10/31/2005 41.30000000 11/01/2005 41.22280000 11/02/2005 40.93920000 11/03/2005 40.70680000 11/04/2005 40.43040000 11/05/2005 40.17110000 11/06/2005 40.19030000 11/07/2005 40.12460000 11/08/2005 40.10590000 11/09/2005 40.21540000 11/10/2005 40.34430000 11/11/2005 39.86900000 11/12/2005 39.88990000 11/13/2005 39.94660000 11/14/2005 39.91500000 11/15/2005 39.78760000 11/16/2005 40.03440000 11/17/2005 40.04200000 11/18/2005 40.04770000 11/19/2005 40.07790000 11/20/2005 40.01450000 11/21/2005 39.99980000 11/22/2005 40.40090000 11/23/2005 40.19070000 11/24/2005 40.11220000 11/25/2005 40.15680000 11/26/2005 39.88500000 11/27/2005 39.93920000 11/28/2005 39.93580000 11/29/2005 39.93830000 11/30/2005 39.67320000 12/01/2005 40.10040000 12/02/2005 40.10100000 12/03/2005 40.10060000 12/04/2005 40.29400000 12/05/2005 40.55680000 12/06/2005 40.37360000 12/07/2005 40.36660000 12/08/2005 40.56790000 12/09/2005 40.20680000 12/10/2005 39.95610000 12/11/2005 40.10880000 12/12/2005 40.13450000 12/13/2005 40.28570000 12/14/2005 40.39390000 12/15/2005 40.42040000 12/16/2005 40.23360000 12/17/2005 40.20950000 12/18/2005 39.85930000 12/19/2005 39.77960000 12/20/2005 39.73990000 12/21/2005 39.83640000 12/22/2005 39.50040000 12/23/2005 39.25930000 12/24/2005 39.17090000 12/25/2005 38.97870000 12/26/2005 38.91250000 12/27/2005 39.04330000 12/28/2005 38.92390000 12/29/2005 38.73830000 12/30/2005 38.65370000 12/31/2005 38.76410000 01/01/2006 38.96330000 01/02/2006 38.97660000 01/03/2006 38.91440000 01/04/2006 38.63310000 01/05/2006 38.73790000 01/06/2006 39.23310000 01/07/2006 39.33760000 01/08/2006 39.66140000 01/09/2006 39.65820000 01/10/2006 39.54640000 01/11/2006 39.56820000 01/12/2006 39.54380000 01/13/2006 39.50810000 01/14/2006 39.37990000 01/15/2006 39.57900000 01/16/2006 39.55370000 01/17/2006 39.63070000 01/18/2006 39.59740000 01/19/2006 39.55270000 01/20/2006 39.41020000 01/21/2006 39.58960000 01/22/2006 39.40910000 01/23/2006 39.41060000 01/24/2006 39.80180000 01/25/2006 39.58470000 01/26/2006 39.51740000 01/27/2006 39.57130000 01/28/2006 39.47760000 01/29/2006 39.38230000 01/30/2006 39.37810000 01/31/2006 39.24260000 02/01/2006 39.26680000 02/02/2006 39.39680000 02/03/2006 39.24740000 02/04/2006 39.01340000 02/05/2006 38.94740000 02/06/2006 38.98150000 02/07/2006 38.58400000 02/08/2006 38.39600000 02/09/2006 38.27900000 02/10/2006 38.25690000 02/11/2006 38.14930000 02/12/2006 38.07800000 02/13/2006 38.08000000 02/14/2006 38.09530000 02/15/2006 37.99290000 02/16/2006 38.24310000 02/17/2006 38.10790000 02/18/2006 38.24730000 02/19/2006 38.39810000 02/20/2006 38.39080000 02/21/2006 38.51240000 02/22/2006 38.36020000 02/23/2006 38.25420000 02/24/2006 38.18090000 02/25/2006 38.61460000 02/26/2006 38.64080000 02/27/2006 38.64180000 02/28/2006 38.39180000 03/01/2006 38.24700000 03/02/2006 38.24160000 03/03/2006 38.25920000 03/04/2006 38.18170000 03/05/2006 38.19100000 03/06/2006 38.19310000 03/07/2006 38.04160000 03/08/2006 37.66800000 03/09/2006 37.68150000 03/10/2006 37.80370000 03/11/2006 37.67810000 03/12/2006 37.59290000 03/13/2006 37.59640000 03/14/2006 37.59040000 03/15/2006 37.63340000 03/16/2006 37.74010000 03/17/2006 37.74040000 03/18/2006 37.46710000 03/19/2006 37.23290000 03/20/2006 37.23390000 03/21/2006 36.92640000 03/22/2006 36.76680000 03/23/2006 36.72500000 03/24/2006 36.77420000 03/25/2006 36.49640000 03/26/2006 36.38260000 03/27/2006 36.38620000 03/28/2006 36.24790000 03/29/2006 36.36300000 03/30/2006 36.20240000 03/31/2006 36.51320000 04/01/2006 36.66820000 04/02/2006 36.82090000 04/03/2006 36.79540000 04/04/2006 36.67480000 04/05/2006 36.63960000 04/06/2006 37.03210000 04/07/2006 37.37720000 04/08/2006 37.37510000 04/09/2006 37.20260000 04/10/2006 37.20360000 04/11/2006 37.33890000 04/12/2006 37.50970000 04/13/2006 37.67830000 04/14/2006 37.51770000 04/15/2006 37.42420000 04/16/2006 37.44830000 04/17/2006 37.44060000 04/18/2006 37.73740000 04/19/2006 38.09790000 04/20/2006 38.25860000 04/21/2006 38.34240000 04/22/2006 38.33950000 04/23/2006 38.55580000 04/24/2006 38.63090000 04/25/2006 38.58640000 04/26/2006 38.73360000 04/27/2006 38.89660000 04/28/2006 39.05000000 04/29/2006 39.22210000 04/30/2006 39.41450000 05/01/2006 39.37500000 05/02/2006 39.44720000 05/03/2006 39.30510000 05/04/2006 39.51880000 05/05/2006 39.70750000 05/06/2006 39.80160000 05/07/2006 39.89610000 05/08/2006 39.90230000 05/09/2006 39.69650000 05/10/2006 39.62830000 05/11/2006 39.97240000 05/12/2006 40.00870000 05/13/2006 40.22410000 05/14/2006 39.87400000 05/15/2006 39.87680000 05/16/2006 40.07600000 05/17/2006 40.06200000 05/18/2006 40.04260000 05/19/2006 40.16430000 05/20/2006 40.14680000 05/21/2006 40.00880000 05/22/2006 40.02660000 05/23/2006 39.73350000 05/24/2006 39.90420000 05/25/2006 39.89180000 05/26/2006 39.93330000 05/27/2006 40.18570000 05/28/2006 40.10460000 05/29/2006 40.10170000 05/30/2006 40.60590000 05/31/2006 40.09440000 06/01/2006 40.26590000 06/02/2006 39.68650000 06/03/2006 39.64430000 06/04/2006 39.86090000 06/05/2006 39.85350000 06/06/2006 39.69240000 06/07/2006 39.46470000 06/08/2006 39.32400000 06/09/2006 39.73180000 06/10/2006 39.86250000 06/11/2006 39.89990000 06/12/2006 39.90720000 06/13/2006 39.77860000 06/14/2006 39.62770000 06/15/2006 39.39420000 06/16/2006 39.34070000 06/17/2006 39.49910000 06/18/2006 39.33690000 06/19/2006 39.32730000 06/20/2006 39.38220000 06/21/2006 39.38940000 06/22/2006 39.37920000 06/23/2006 39.36210000 06/24/2006 39.12740000 06/25/2006 39.12070000 06/26/2006 39.12120000 06/27/2006 39.15580000 06/28/2006 39.30450000 06/29/2006 39.21210000 06/30/2006 39.20980000 07/01/2006 39.50790000 07/02/2006 39.52170000 07/03/2006 39.52330000 07/04/2006 39.50870000 07/05/2006 39.31120000 07/06/2006 39.41080000 07/07/2006 39.26420000 07/08/2006 39.30300000 07/09/2006 39.43310000 07/10/2006 39.46230000 07/11/2006 39.22870000 07/12/2006 39.25880000 07/13/2006 39.43290000 07/14/2006 39.56320000 07/15/2006 39.53400000 07/16/2006 39.61240000 07/17/2006 41.35390000 07/18/2006 39.71290000 07/19/2006 39.54940000 07/20/2006 39.33290000 07/21/2006 39.35070000 07/22/2006 39.27580000 07/23/2006 39.27720000 07/24/2006 39.27720000 07/25/2006 39.35790000 07/26/2006 39.26960000 07/27/2006 39.26640000 07/28/2006 39.39500000 07/29/2006 39.43470000 07/30/2006 39.64870000 07/31/2006 39.64930000 08/01/2006 39.54180000 08/02/2006 39.45630000 08/03/2006 39.64750000 08/04/2006 39.47920000 08/05/2006 39.43260000 08/06/2006 39.71110000 08/07/2006 39.71320000 08/08/2006 39.42520000 08/09/2006 39.19180000 08/10/2006 39.22900000 08/11/2006 39.50660000 08/12/2006 39.42370000 08/13/2006 39.33580000 08/14/2006 39.33680000 08/15/2006 39.33160000 08/16/2006 39.42660000 08/17/2006 39.35200000 08/18/2006 39.25120000 08/19/2006 38.93940000 08/20/2006 38.92870000 08/21/2006 38.92770000 08/22/2006 39.05200000 08/23/2006 39.19660000 08/24/2006 39.25410000 08/25/2006 39.39510000 08/26/2006 39.17050000 08/27/2006 39.08740000 08/28/2006 39.08390000 08/29/2006 38.93650000 08/30/2006 38.95990000 08/31/2006 39.00870000 09/01/2006 38.88120000 09/02/2006 38.88340000 09/03/2006 39.02890000 09/04/2006 39.00000000 09/05/2006 38.96630000 09/06/2006 38.89980000 09/07/2006 38.72720000 09/08/2006 38.58370000 09/09/2006 38.26270000 09/10/2006 38.16010000 09/11/2006 38.15600000 09/12/2006 38.12190000 09/13/2006 38.02750000 09/14/2006 37.91630000 09/15/2006 38.02880000 09/16/2006 37.94090000 09/17/2006 37.91430000 09/18/2006 37.95480000 09/19/2006 37.85510000 09/20/2006 37.90330000 09/21/2006 37.85370000 09/22/2006 37.94920000 09/23/2006 38.07620000 09/24/2006 37.95530000 09/25/2006 37.86430000 09/26/2006 37.93010000 09/27/2006 38.00010000 09/28/2006 37.75890000 09/29/2006 37.75140000 09/30/2006 37.56900000 10/01/2006 37.59030000 10/02/2006 37.59230000 10/03/2006 37.38940000 10/04/2006 37.35980000 10/05/2006 37.25140000 10/06/2006 37.37330000 10/07/2006 37.35220000 10/08/2006 37.24100000 10/09/2006 37.26100000 10/10/2006 37.41470000 10/11/2006 37.38210000 10/12/2006 37.30730000 10/13/2006 37.47380000 10/14/2006 37.67330000 10/15/2006 37.56370000 10/16/2006 37.56320000 10/17/2006 37.70750000 10/18/2006 37.75140000 10/19/2006 37.70540000 10/20/2006 37.90150000 10/21/2006 38.12150000 10/22/2006 38.15390000 10/23/2006 38.12940000 10/24/2006 38.11170000 10/25/2006 38.00620000 10/26/2006 38.04020000 10/27/2006 38.13370000 10/28/2006 38.20960000 10/29/2006 38.39300000 10/30/2006 38.45540000 10/31/2006 38.42300000 11/01/2006 38.48970000 11/02/2006 38.69740000 11/03/2006 38.66530000 11/04/2006 38.52030000 11/05/2006 38.38830000 11/06/2006 38.38930000 11/07/2006 38.54060000 11/08/2006 38.65000000 11/09/2006 38.55590000 11/10/2006 38.45710000 11/11/2006 38.40650000 11/12/2006 38.49460000 11/13/2006 38.49310000 11/14/2006 38.17100000 11/15/2006 38.23490000 11/16/2006 38.39580000 11/17/2006 38.52650000 11/18/2006 38.44290000 11/19/2006 38.56350000 11/20/2006 38.56350000 11/21/2006 38.44990000 11/22/2006 38.46610000 11/23/2006 38.55620000 11/24/2006 38.64020000 11/25/2006 38.68430000 11/26/2006 38.83790000 11/27/2006 38.90140000 11/28/2006 38.79420000 11/29/2006 38.98440000 11/30/2006 39.05500000 12/01/2006 39.15700000 12/02/2006 39.25290000 12/03/2006 39.33790000 12/04/2006 39.34240000 12/05/2006 39.31820000 12/06/2006 39.17210000 12/07/2006 39.38000000 12/08/2006 39.10500000 12/09/2006 39.23890000 12/10/2006 39.09190000 12/11/2006 39.13570000 12/12/2006 38.98660000 12/13/2006 38.96880000 12/14/2006 38.99510000 12/15/2006 38.86970000 12/16/2006 38.68060000 12/17/2006 38.73950000 12/18/2006 38.69300000 12/19/2006 38.63590000 12/20/2006 38.80120000 12/21/2006 38.84400000 12/22/2006 38.84150000 12/23/2006 38.83810000 12/24/2006 38.92270000 12/25/2006 38.92170000 12/26/2006 38.91140000 12/27/2006 38.87110000 12/28/2006 38.67850000 12/29/2006 38.76020000 12/30/2006 38.84030000 12/31/2006 38.79240000 01/01/2007 38.79090000 01/02/2007 38.83040000 01/03/2007 38.89980000 01/04/2007 38.96690000 01/05/2007 38.58030000 01/06/2007 38.30110000 01/07/2007 38.13760000 01/08/2007 38.13710000 01/09/2007 38.15190000 01/10/2007 38.13530000 01/11/2007 38.17400000 01/12/2007 38.39070000 01/13/2007 38.34530000 01/14/2007 38.52890000 01/15/2007 38.52460000 01/16/2007 38.44340000 01/17/2007 38.25720000 01/18/2007 38.38860000 01/19/2007 38.52250000 01/20/2007 38.61530000 01/21/2007 38.73360000 01/22/2007 38.76090000 01/23/2007 38.79120000 01/24/2007 38.80780000 01/25/2007 38.39430000 01/26/2007 38.21670000 01/27/2007 38.05610000 01/28/2007 38.08250000 01/29/2007 38.08460000 01/30/2007 38.07930000 01/31/2007 37.91470000 02/01/2007 37.86330000 02/02/2007 37.87100000 02/03/2007 37.75830000 02/04/2007 39.73170000 02/05/2007 37.91130000 02/06/2007 37.84400000 02/07/2007 37.74620000 02/08/2007 37.70480000 02/09/2007 37.86380000 02/10/2007 37.72220000 02/11/2007 37.58620000 02/12/2007 37.90440000 02/13/2007 37.50610000 02/14/2007 37.55480000 02/15/2007 37.90460000 02/16/2007 37.90560000 02/17/2007 37.77840000 02/18/2007 37.84600000 02/19/2007 37.84890000 02/20/2007 37.86980000 02/21/2007 37.83920000 02/22/2007 37.98940000 02/23/2007 38.18400000 02/24/2007 38.06130000 02/25/2007 38.12110000 02/26/2007 38.17610000 02/27/2007 38.21950000 02/28/2007 38.43200000 03/01/2007 38.29630000 03/02/2007 38.29480000 03/03/2007 38.21640000 03/04/2007 38.02580000 03/05/2007 38.02500000 03/06/2007 38.00500000 03/07/2007 37.80880000 03/08/2007 37.89920000 03/09/2007 37.77280000 03/10/2007 37.86390000 03/11/2007 37.97020000 03/12/2007 37.97450000 03/13/2007 37.88690000 03/14/2007 38.10250000 03/15/2007 38.10830000 03/16/2007 38.41070000 03/17/2007 38.75290000 03/18/2007 38.80790000 03/19/2007 38.81330000 03/20/2007 38.87230000 03/21/2007 38.86910000 03/22/2007 38.85810000 03/23/2007 38.91210000 03/24/2007 38.88310000 03/25/2007 38.79980000 03/26/2007 38.80060000 03/27/2007 38.85250000 03/28/2007 38.95980000 03/29/2007 38.96100000 03/30/2007 38.96840000 03/31/2007 38.96480000 04/01/2007 39.01690000 04/02/2007 39.04010000 04/03/2007 39.37990000 04/04/2007 39.27590000 04/05/2007 39.14760000 04/06/2007 39.38680000 04/07/2007 39.49590000 04/08/2007 39.43550000 04/09/2007 39.43550000 04/10/2007 39.28380000 04/11/2007 39.47040000 04/12/2007 39.64940000 04/13/2007 39.63480000 04/14/2007 39.92930000 04/15/2007 40.07090000 04/16/2007 40.07140000 04/17/2007 39.87660000 04/18/2007 39.80680000 04/19/2007 39.84900000 04/20/2007 39.86450000 04/21/2007 39.76710000 04/22/2007 39.90240000 04/23/2007 39.90240000 04/24/2007 39.80100000 04/25/2007 39.41940000 04/26/2007 39.51260000 04/27/2007 39.46140000 04/28/2007 39.38410000 04/29/2007 39.49540000 04/30/2007 39.49420000 05/01/2007 39.50000000 05/02/2007 39.65260000 05/03/2007 39.40470000 05/04/2007 39.29690000 05/05/2007 39.02260000 05/06/2007 39.10220000 05/07/2007 39.13360000 05/08/2007 39.09810000 05/09/2007 39.14370000 05/10/2007 39.24120000 05/11/2007 39.26710000 05/12/2007 39.20510000 05/13/2007 39.38620000 05/14/2007 39.38800000 05/15/2007 39.37910000 05/16/2007 39.23080000 05/17/2007 39.02370000 05/18/2007 38.68230000 05/19/2007 38.39610000 05/20/2007 38.41390000 05/21/2007 38.47310000 05/22/2007 38.15420000 05/23/2007 37.82090000 05/24/2007 37.95240000 05/25/2007 38.05760000 05/26/2007 37.86740000 05/27/2007 37.82660000 05/28/2007 37.81880000 05/29/2007 37.92000000 05/30/2007 37.88850000 05/31/2007 38.02320000 06/01/2007 38.25040000 06/02/2007 38.37150000 06/03/2007 38.56920000 06/04/2007 38.56510000 06/05/2007 38.10690000 06/06/2007 38.38650000 06/07/2007 38.71030000 06/08/2007 38.96500000 06/09/2007 39.41850000 06/10/2007 39.57490000 06/11/2007 39.57580000 06/12/2007 39.32570000 06/13/2007 39.07250000 06/14/2007 39.27320000 06/15/2007 39.14310000 06/16/2007 38.76710000 06/17/2007 38.99060000 06/18/2007 38.99100000 06/19/2007 38.88280000 06/20/2007 38.91790000 06/21/2007 38.93100000 06/22/2007 39.08400000 06/23/2007 39.17560000 06/24/2007 39.25430000 06/25/2007 39.22250000 06/26/2007 39.20120000 06/27/2007 39.34590000 06/28/2007 39.27380000 06/29/2007 39.17180000 06/30/2007 39.42000000 07/01/2007 39.40570000 07/02/2007 39.38280000 07/03/2007 39.36860000 07/04/2007 39.35570000 07/05/2007 39.57280000 07/06/2007 39.67530000 07/07/2007 39.54960000 07/08/2007 39.69520000 07/09/2007 39.62270000 07/10/2007 39.63260000 07/11/2007 39.56280000 07/12/2007 39.84800000 07/13/2007 39.78300000 07/14/2007 39.84160000 07/15/2007 40.01920000 07/16/2007 40.02150000 07/17/2007 39.80150000 07/18/2007 39.56190000 07/19/2007 39.77350000 07/20/2007 39.49130000 07/21/2007 39.36330000 07/22/2007 39.39680000 07/23/2007 39.39730000 07/24/2007 39.59940000 07/25/2007 39.75180000 07/26/2007 39.93550000 07/27/2007 40.00070000 07/28/2007 39.60990000 07/29/2007 38.95520000 07/30/2007 38.95190000 07/31/2007 38.86980000 08/01/2007 39.07170000 08/02/2007 39.02830000 08/03/2007 39.29620000 08/04/2007 38.98970000 08/05/2007 38.89470000 08/06/2007 38.89040000 08/07/2007 39.00620000 08/08/2007 38.96090000 08/09/2007 38.84690000 08/10/2007 38.99220000 08/11/2007 38.79940000 08/12/2007 38.65750000 08/13/2007 38.67560000 08/14/2007 38.68810000 08/15/2007 38.53520000 08/16/2007 38.37910000 08/17/2007 37.31330000 08/18/2007 36.97280000 08/19/2007 37.48500000 08/20/2007 37.52820000 08/21/2007 37.46650000 08/22/2007 37.67940000 08/23/2007 37.39790000 08/24/2007 38.04830000 08/25/2007 38.48850000 08/26/2007 38.75100000 08/27/2007 38.75200000 08/28/2007 38.84580000 08/29/2007 38.61040000 08/30/2007 38.17270000 08/31/2007 38.33980000 09/01/2007 38.20270000 09/02/2007 38.19990000 09/03/2007 38.19760000 09/04/2007 38.30550000 09/05/2007 38.54510000 09/06/2007 38.51050000 09/07/2007 38.50440000 09/08/2007 38.66050000 09/09/2007 38.54720000 09/10/2007 39.04080000 09/11/2007 38.49920000 09/12/2007 39.06140000 09/13/2007 39.15810000 09/14/2007 39.10810000 09/15/2007 39.03570000 09/16/2007 39.15700000 09/17/2007 39.18150000 09/18/2007 39.01520000 09/19/2007 38.62660000 09/20/2007 38.98460000 09/21/2007 39.08040000 09/22/2007 39.30660000 09/23/2007 39.34330000 09/24/2007 39.30270000 09/25/2007 39.28110000 09/26/2007 39.34740000 09/27/2007 39.55490000 09/28/2007 39.69430000 09/29/2007 39.93560000 09/30/2007 40.18990000 10/01/2007 40.31560000 10/02/2007 40.03510000 10/03/2007 39.93560000 10/04/2007 39.92940000 10/05/2007 39.86220000 10/06/2007 39.94030000 10/07/2007 40.16480000 10/08/2007 40.10590000 10/09/2007 39.90410000 10/10/2007 39.69440000 10/11/2007 39.76400000 10/12/2007 39.72780000 10/13/2007 39.52430000 10/14/2007 39.60710000 10/15/2007 39.63350000 10/16/2007 39.86290000 10/17/2007 39.66270000 10/18/2007 39.31470000 10/19/2007 39.41100000 10/20/2007 39.54090000 10/21/2007 39.33150000 10/22/2007 39.42190000 10/23/2007 39.17740000 10/24/2007 39.39400000 10/25/2007 39.79500000 10/26/2007 39.95830000 10/27/2007 40.31950000 10/28/2007 40.59920000 10/29/2007 40.60010000 10/30/2007 40.62440000 10/31/2007 40.41930000 11/01/2007 40.43160000 11/02/2007 40.32070000 11/03/2007 39.96750000 11/04/2007 40.27680000 11/05/2007 40.26640000 11/06/2007 40.38430000 11/07/2007 40.46200000 11/08/2007 40.53610000 11/09/2007 40.22130000 11/10/2007 39.57120000 11/11/2007 39.03930000 11/12/2007 39.05190000 11/13/2007 38.54160000 11/14/2007 38.24630000 11/15/2007 38.72010000 11/16/2007 38.78400000 11/17/2007 38.69970000 11/18/2007 39.03490000 11/19/2007 39.03670000 11/20/2007 38.67870000 11/21/2007 38.28900000 11/22/2007 38.16190000 11/23/2007 37.84660000 11/24/2007 37.54120000 11/25/2007 37.71760000 11/26/2007 37.52840000 11/27/2007 37.78160000 11/28/2007 37.54660000 11/29/2007 37.66330000 11/30/2007 37.89550000 12/01/2007 37.79040000 12/02/2007 37.62060000 12/03/2007 37.59620000 12/04/2007 37.43190000 12/05/2007 37.00750000 12/06/2007 36.62950000 12/07/2007 36.63780000 12/08/2007 36.69820000 12/09/2007 36.55800000 12/10/2007 36.59870000 12/11/2007 36.61270000 12/12/2007 36.79590000 12/13/2007 36.36570000 12/14/2007 36.28230000 12/15/2007 35.95630000 12/16/2007 35.38400000 12/17/2007 35.40100000 12/18/2007 35.83520000 12/19/2007 36.13820000 12/20/2007 35.97210000 12/21/2007 35.94740000 12/22/2007 35.90660000 12/23/2007 35.98370000 12/24/2007 35.98450000 12/25/2007 36.11800000 12/26/2007 36.17280000 12/27/2007 36.22390000 12/28/2007 36.41480000 12/29/2007 36.24630000 12/30/2007 36.27520000 12/31/2007 36.27910000 01/01/2008 36.88120000 01/02/2008 36.74450000 01/03/2008 36.33110000 01/04/2008 36.33110000 01/05/2008 36.08180000 01/06/2008 35.79180000 01/07/2008 35.84350000 01/08/2008 35.84020000 01/09/2008 35.85620000 01/10/2008 35.85240000 01/11/2008 36.13340000 01/12/2008 36.39710000 01/13/2008 36.25230000 01/14/2008 36.23050000 01/15/2008 36.40620000 01/16/2008 36.43690000 01/17/2008 36.01190000 01/18/2008 36.06720000 01/19/2008 35.90650000 01/20/2008 35.91050000 01/21/2008 35.90720000 01/22/2008 35.93740000 01/23/2008 35.69750000 01/24/2008 35.85270000 01/25/2008 36.06390000 01/26/2008 36.10730000 01/27/2008 35.95440000 01/28/2008 35.99930000 01/29/2008 36.12340000 01/30/2008 36.14410000 01/31/2008 36.09140000 02/01/2008 36.22130000 02/02/2008 36.40050000 02/03/2008 36.73110000 02/04/2008 37.52550000 02/05/2008 36.85580000 02/06/2008 36.73250000 02/07/2008 36.51360000 02/08/2008 36.34730000 02/09/2008 36.45230000 02/10/2008 36.45220000 02/11/2008 36.45380000 02/12/2008 36.96450000 02/13/2008 36.94180000 02/14/2008 36.90750000 02/15/2008 37.02970000 02/16/2008 36.94350000 02/17/2008 37.12270000 02/18/2008 37.10460000 02/19/2008 37.21510000 02/20/2008 37.44910000 02/21/2008 37.45320000 02/22/2008 37.33530000 02/23/2008 37.46610000 02/24/2008 37.59100000 02/25/2008 37.59420000 02/26/2008 37.61690000 02/27/2008 37.62740000 02/28/2008 37.85470000 02/29/2008 38.18160000 03/01/2008 38.18950000 03/02/2008 37.78070000 03/03/2008 37.77660000 03/04/2008 38.16690000 03/05/2008 37.97480000 03/06/2008 37.84720000 03/07/2008 37.91880000 03/08/2008 38.04120000 03/09/2008 37.81950000 03/10/2008 37.86870000 03/11/2008 38.04190000 03/12/2008 37.98990000 03/13/2008 38.51450000 03/14/2008 38.89620000 03/15/2008 39.20330000 03/16/2008 38.87610000 03/17/2008 38.87360000 03/18/2008 38.73690000 03/19/2008 38.46300000 03/20/2008 38.70010000 03/21/2008 37.79770000 03/22/2008 37.57840000 03/23/2008 37.65970000 03/24/2008 37.65970000 03/25/2008 37.75950000 03/26/2008 37.91740000 03/27/2008 38.27720000 03/28/2008 38.61660000 03/29/2008 38.59120000 03/30/2008 38.58290000 03/31/2008 38.48130000 04/01/2008 38.19150000 04/02/2008 37.94710000 04/03/2008 37.85800000 04/04/2008 38.08750000 04/05/2008 38.35110000 04/06/2008 38.46240000 04/07/2008 38.47150000 04/08/2008 38.47060000 04/09/2008 38.66550000 04/10/2008 38.86230000 04/11/2008 38.87960000 04/12/2008 38.79630000 04/13/2008 38.67510000 04/14/2008 38.98830000 04/15/2008 38.66570000 04/16/2008 38.86000000 04/17/2008 39.04800000 04/18/2008 39.47720000 04/19/2008 39.31090000 04/20/2008 39.26980000 04/21/2008 39.26980000 04/22/2008 39.42070000 04/23/2008 39.68830000 04/24/2008 39.87670000 04/25/2008 39.63810000 04/26/2008 39.43150000 04/27/2008 39.21260000 04/28/2008 39.17550000 04/29/2008 39.60750000 04/30/2008 39.51670000 05/01/2008 39.63050000 05/02/2008 39.72110000 05/03/2008 39.61170000 05/04/2008 39.68510000 05/05/2008 39.68260000 05/06/2008 39.79740000 05/07/2008 40.16820000 05/08/2008 40.31920000 05/09/2008 40.19480000 05/10/2008 40.13360000 05/11/2008 40.22840000 05/12/2008 40.22500000 05/13/2008 40.31080000 05/14/2008 40.40280000 05/15/2008 40.26070000 05/16/2008 40.09340000 05/17/2008 40.53450000 05/18/2008 41.04390000 05/19/2008 41.04520000 05/20/2008 40.89980000 05/21/2008 41.28880000 05/22/2008 41.62520000 05/23/2008 41.85280000 05/24/2008 41.84100000 05/25/2008 41.74060000 05/26/2008 41.72600000 05/27/2008 41.93660000 05/28/2008 41.96100000 05/29/2008 42.00090000 05/30/2008 42.25120000 05/31/2008 41.87940000 06/01/2008 41.87470000 06/02/2008 41.85800000 06/03/2008 41.66380000 06/04/2008 41.88520000 06/05/2008 42.16530000 06/06/2008 42.19830000 06/07/2008 42.54940000 06/08/2008 42.86440000 06/09/2008 42.96430000 06/10/2008 42.46430000 06/11/2008 42.19600000 06/12/2008 42.13600000 06/13/2008 41.80050000 06/14/2008 41.80360000 06/15/2008 41.94330000 06/16/2008 41.98430000 06/17/2008 41.88390000 06/18/2008 41.69210000 06/19/2008 41.86520000 06/20/2008 42.21810000 06/21/2008 42.44140000 06/22/2008 42.63200000 06/23/2008 42.63150000 06/24/2008 42.56480000 06/25/2008 42.59620000 06/26/2008 42.68440000 06/27/2008 42.78550000 06/28/2008 43.06100000 06/29/2008 43.19400000 06/30/2008 43.19540000 07/01/2008 43.14870000 07/02/2008 43.21040000 07/03/2008 43.40110000 07/04/2008 43.79770000 07/05/2008 43.84050000 07/06/2008 43.87190000 07/07/2008 43.87190000 07/08/2008 43.79090000 07/09/2008 43.75060000 07/10/2008 43.48260000 07/11/2008 43.81330000 07/12/2008 44.04290000 07/13/2008 44.16060000 07/14/2008 44.19250000 07/15/2008 43.95960000 07/16/2008 44.45490000 07/17/2008 44.51370000 07/18/2008 43.69250000 07/19/2008 43.22020000 07/20/2008 43.08120000 07/21/2008 43.08480000 07/22/2008 43.43570000 07/23/2008 43.49260000 07/24/2008 42.66610000 07/25/2008 42.42610000 07/26/2008 42.23840000 07/27/2008 42.23580000 07/28/2008 42.23540000 07/29/2008 42.13870000 07/30/2008 42.42580000 07/31/2008 41.92150000 08/01/2008 41.79080000 08/02/2008 41.28860000 08/03/2008 41.31790000 08/04/2008 41.31880000 08/05/2008 41.13680000 08/06/2008 40.66350000 08/07/2008 40.11270000 08/08/2008 39.99840000 08/09/2008 39.77420000 08/10/2008 39.52110000 08/11/2008 39.62130000 08/12/2008 39.42950000 08/13/2008 39.23600000 08/14/2008 38.97140000 08/15/2008 39.29690000 08/16/2008 39.25690000 08/17/2008 39.31540000 08/18/2008 39.31450000 08/19/2008 39.56050000 08/20/2008 39.57300000 08/21/2008 39.89580000 08/22/2008 39.91170000 08/23/2008 39.97250000 08/24/2008 39.71180000 08/25/2008 39.62210000 08/26/2008 39.54230000 08/27/2008 39.53430000 08/28/2008 39.34250000 08/29/2008 39.50460000 08/30/2008 39.68630000 08/31/2008 39.47970000 09/01/2008 39.47650000 09/02/2008 39.65440000 09/03/2008 39.19110000 09/04/2008 38.88630000 09/05/2008 38.93950000 09/06/2008 38.21390000 09/07/2008 38.19920000 09/08/2008 38.21980000 09/09/2008 38.36630000 09/10/2008 38.02020000 09/11/2008 37.85110000 09/12/2008 37.63670000 09/13/2008 37.92950000 09/14/2008 38.64630000 09/15/2008 38.63830000 09/16/2008 38.44100000 09/17/2008 37.49130000 09/18/2008 37.53330000 09/19/2008 37.73290000 09/20/2008 38.42130000 09/21/2008 38.98170000 09/22/2008 38.98590000 09/23/2008 38.91760000 09/24/2008 39.22270000 09/25/2008 39.03340000 09/26/2008 39.01940000 09/27/2008 38.83060000 09/28/2008 38.95270000 09/29/2008 38.96020000 09/30/2008 38.57280000 10/01/2008 37.80510000 10/02/2008 37.69060000 10/03/2008 36.95900000 10/04/2008 36.66690000 10/05/2008 36.60880000 10/06/2008 36.55960000 10/07/2008 35.34800000 10/08/2008 34.21390000 10/09/2008 32.90870000 10/10/2008 32.85330000 10/11/2008 31.74450000 10/12/2008 30.73700000 10/13/2008 30.90560000 10/14/2008 31.87280000 10/15/2008 33.48290000 10/16/2008 32.99610000 10/17/2008 32.26980000 10/18/2008 33.17530000 10/19/2008 33.23050000 10/20/2008 33.26420000 10/21/2008 33.56180000 10/22/2008 33.35870000 10/23/2008 32.90150000 10/24/2008 32.71670000 10/25/2008 30.72650000 10/26/2008 30.38730000 10/27/2008 30.50610000 10/28/2008 30.37390000 10/29/2008 30.45850000 10/30/2008 32.07080000 10/31/2008 33.06400000 11/01/2008 32.49100000 11/02/2008 32.80490000 11/03/2008 32.88080000 11/04/2008 32.90310000 11/05/2008 33.01450000 11/06/2008 33.51150000 11/07/2008 33.03460000 11/08/2008 32.70830000 11/09/2008 33.05830000 11/10/2008 33.07450000 11/11/2008 33.35000000 11/12/2008 32.58860000 11/13/2008 32.18450000 11/14/2008 31.76230000 11/15/2008 32.55890000 11/16/2008 32.30960000 11/17/2008 32.27780000 11/18/2008 32.23210000 11/19/2008 32.43030000 11/20/2008 32.43270000 11/21/2008 31.62070000 11/22/2008 30.98760000 11/23/2008 31.62250000 11/24/2008 31.64350000