01/01/1990,85.3864
01/02/1990,85.761
01/03/1990,86.7632
01/04/1990,86.6447
01/05/1990,86.2312
01/06/1990,86.6203
01/07/1990,86.5904
01/08/1990,86.7046
01/09/1990,87.8292
01/10/1990,88.3929
01/11/1990,88.5981
01/12/1990,88.888
01/13/1990,89.2425
01/14/1990,89.1325
01/15/1990,88.8227
01/16/1990,88.8561
01/17/1990,89.209
01/18/1990,89.6099
01/19/1990,89.5356
01/20/1990,89.352
01/21/1990,89.5264
01/22/1990,89.6567
01/23/1990,88.7434
01/24/1990,86.806
01/25/1990,86.6545
01/26/1990,85.5138
01/27/1990,85.5138
01/28/1990,85.085
01/29/1990,85.2888
01/30/1990,85.7949
01/31/1990,86.4248
02/01/1990,86.76
02/02/1990,87.09
02/03/1990,87.48
02/04/1990,87.4515
02/05/1990,87.6211
02/06/1990,87.0849
02/07/1990,86.7877
02/08/1990,86.2362
02/09/1990,85.985
02/10/1990,85.985
02/11/1990,85.6091
02/12/1990,85.7481
02/13/1990,85.6452
02/14/1990,84.7976
02/15/1990,84.7393
02/16/1990,85.3301
02/17/1990,84.8467
02/18/1990,84.947
02/19/1990,85.5151
02/20/1990,85.9697
02/21/1990,85.7129
02/22/1990,86.0196
02/23/1990,86.773
02/24/1990,87.0542
02/25/1990,87.1075
02/26/1990,87.54
02/27/1990,87.6429
02/28/1990,87.5548
03/01/1990,88.0685
03/02/1990,88.3034
03/03/1990,88.3034
03/04/1990,88.4528
03/05/1990,88.146
03/06/1990,88.1755
03/07/1990,88.8363
03/08/1990,88.7524
03/09/1990,89.1324
03/10/1990,89.3829
03/11/1990,89.5493
03/12/1990,89.6639
03/13/1990,89.7746
03/14/1990,89.579
03/15/1990,89.9282
03/16/1990,89.658
03/17/1990,90.0405
03/18/1990,89.8934
03/19/1990,89.8567
03/20/1990,89.7383
03/21/1990,89.6192
03/22/1990,90.1829
03/23/1990,89.9659
03/24/1990,89.9775
03/25/1990,90.1485
03/26/1990,90.8107
03/27/1990,91.3228
03/28/1990,91.5439
03/29/1990,90.8948
03/30/1990,91.2448
03/31/1990,92.0963
04/01/1990,92.5491
04/02/1990,92.6171
04/03/1990,92.09
04/04/1990,92.0087
04/05/1990,91.3546
04/06/1990,91.0874
04/07/1990,91.0874
04/08/1990,90.3562
04/09/1990,90.7988
04/10/1990,91.6294
04/11/1990,91.7718
04/12/1990,91.899
04/13/1990,92.0146
04/14/1990,92.276
04/15/1990,92.3341
04/16/1990,92.1513
04/17/1990,92.662
04/18/1990,92.6013
04/19/1990,91.5148
04/20/1990,91.8721
04/21/1990,92.029
04/22/1990,91.7554
04/23/1990,91.8225
04/24/1990,92.4822
04/25/1990,92.6175
04/26/1990,92.1504
04/27/1990,91.6704
04/28/1990,91.728
04/29/1990,91.7347
04/30/1990,91.624
05/01/1990,90.7383
05/02/1990,90.4715
05/03/1990,90.5399
05/04/1990,90.9456
05/05/1990,90.7277
05/06/1990,90.8039
05/07/1990,90.7279
05/08/1990,90.8744
05/09/1990,90.3242
05/10/1990,90.1312
05/11/1990,88.6075
05/12/1990,88.6075
05/13/1990,86.98
05/14/1990,87.5466
05/15/1990,86.7888
05/16/1990,87.1906
05/17/1990,87.3815
05/18/1990,87.6423
05/19/1990,87.6423
05/20/1990,87.9596
05/21/1990,88.0842
05/22/1990,87.405
05/23/1990,86.9824
05/24/1990,87.0064
05/25/1990,86.3036
05/26/1990,85.9015
05/27/1990,85.8964
05/28/1990,85.9636
05/29/1990,86.7531
05/30/1990,86.9472
05/31/1990,87.7459
06/01/1990,87.8771
06/02/1990,87.8194
06/03/1990,88.0712
06/04/1990,88.0671
06/05/1990,88.3265
06/06/1990,88.6432
06/07/1990,88.7311
06/08/1990,89.0995
06/09/1990,89.303
06/10/1990,89.12
06/11/1990,89.5056
06/12/1990,89.4574
06/13/1990,89.9019
06/14/1990,89.606
06/15/1990,89.919
06/16/1990,89.7153
06/17/1990,89.5594
06/18/1990,89.6933
06/19/1990,89.7746
06/20/1990,89.8707
06/21/1990,90.4221
06/22/1990,90.8313
06/23/1990,90.8313
06/24/1990,91.1576
06/25/1990,91.2127
06/26/1990,91.1817
06/27/1990,90.8482
06/28/1990,90.3937
06/29/1990,89.6061
06/30/1990,89.6061
07/01/1990,89.4985
07/02/1990,89.2987
07/03/1990,89.6547
07/04/1990,88.672
07/05/1990,89.0657
07/06/1990,89.2377
07/07/1990,89.7577
07/08/1990,89.6421
07/09/1990,89.3414
07/10/1990,88.6392
07/11/1990,88.2118
07/12/1990,88.0896
07/13/1990,87.308
07/14/1990,87.7936
07/15/1990,87.0384
07/16/1990,87.3785
07/17/1990,87.8588
07/18/1990,87.3667
07/19/1990,87.6305
07/20/1990,88.3604
07/21/1990,88.491
07/22/1990,88.625
07/23/1990,88.4763
07/24/1990,88.194
07/25/1990,88.2073
07/26/1990,88.5901
07/27/1990,88.598
07/28/1990,88.598
07/29/1990,88.0862
07/30/1990,87.9207
07/31/1990,87.172
08/01/1990,87.1529
08/02/1990,88.2529
08/03/1990,88.9251
08/04/1990,88.9251
08/05/1990,89.4596
08/06/1990,89.7451
08/07/1990,90.4833
08/08/1990,90.2101
08/09/1990,90.2691
08/10/1990,90.3597
08/11/1990,90.3597
08/12/1990,90.3149
08/13/1990,91.3073
08/14/1990,92.3354
08/15/1990,91.738
08/16/1990,91.5178
08/17/1990,91.5802
08/18/1990,91.5802
08/19/1990,91.636
08/20/1990,91.0069
08/21/1990,91.1678
08/22/1990,91.7276
08/23/1990,92.0307
08/24/1990,92.7614
08/25/1990,92.0041
08/26/1990,91.8226
08/27/1990,90.8186
08/28/1990,90.3776
08/29/1990,90.6659
08/30/1990,89.5917
08/31/1990,89.0311
09/01/1990,89.0311
09/02/1990,87.9695
09/03/1990,88.3591
09/04/1990,88.9426
09/05/1990,88.7869
09/06/1990,88.6073
09/07/1990,87.7602
09/08/1990,87.7602
09/09/1990,87.1169
09/10/1990,86.4311
09/11/1990,86.8032
09/12/1990,85.9777
09/13/1990,85.9147
09/14/1990,85.7985
09/15/1990,85.8613
09/16/1990,85.7232
09/17/1990,85.7307
09/18/1990,86.2377
09/19/1990,86.3276
09/20/1990,85.1176
09/21/1990,85.2633
09/22/1990,85.2633
09/23/1990,84.2643
09/24/1990,84.444
09/25/1990,85.117
09/26/1990,84.9087
09/27/1990,85.1275
09/28/1990,85.0159
09/29/1990,85.0159
09/30/1990,85.0291
10/01/1990,84.9626
10/02/1990,84.7287
10/03/1990,84.5927
10/04/1990,83.5813
10/05/1990,82.2913
10/06/1990,82.2913
10/07/1990,81.8967
10/08/1990,81.0634
10/09/1990,80.8882
10/10/1990,80.6751
10/11/1990,80.0785
10/12/1990,79.8844
10/13/1990,79.8534
10/14/1990,79.4052
10/15/1990,78.1788
10/16/1990,77.3678
10/17/1990,75.6965
10/18/1990,75.2814
10/19/1990,75.6863
10/20/1990,75.6863
10/21/1990,75.9902
10/22/1990,76.6787
10/23/1990,77.1996
10/24/1990,77.8653
10/25/1990,77.3536
10/26/1990,78.2807
10/27/1990,78.2807
10/28/1990,78.3081
10/29/1990,78.6713
10/30/1990,79.6438
10/31/1990,79.7769
11/01/1990,79.8847
11/02/1990,78.1998
11/03/1990,77.4511
11/04/1990,77.4204
11/05/1990,78.1372
11/06/1990,78.2763
11/07/1990,78.4876
11/08/1990,79.2457
11/09/1990,79.7355
11/10/1990,79.7355
11/11/1990,79.0458
11/12/1990,78.6614
11/13/1990,78.948
11/14/1990,79.0939
11/15/1990,78.9718
11/16/1990,79.3215
11/17/1990,79.3215
11/18/1990,78.7076
11/19/1990,78.6677
11/20/1990,78.8223
11/21/1990,78.2505
11/22/1990,78.0394
11/23/1990,78.1315
11/24/1990,78.1008
11/25/1990,78.1778
11/26/1990,78.7668
11/27/1990,78.7766
11/28/1990,78.7946
11/29/1990,79.6224
11/30/1990,81.2836
12/01/1990,81.2836
12/02/1990,80.6857
12/03/1990,81.6264
12/04/1990,81.8033
12/05/1990,81.4742
12/06/1990,80.8052
12/07/1990,79.4697
12/08/1990,78.9064
12/09/1990,78.8352
12/10/1990,79.0776
12/11/1990,79.3654
12/12/1990,79.2089
12/13/1990,78.7517
12/14/1990,79.0918
12/15/1990,79.4675
12/16/1990,79.6798
12/17/1990,78.7693
12/18/1990,78.5468
12/19/1990,79.0612
12/20/1990,79.3727
12/21/1990,79.6559
12/22/1990,79.5884
12/23/1990,79.9
12/24/1990,79.9676
12/25/1990,80.0676
12/26/1990,80.0081
12/27/1990,80.1745
12/28/1990,79.7733
12/29/1990,79.1863
12/30/1990,79.5394
12/31/1990,79.6709
01/01/1991,79.5916
01/02/1991,79.9957
01/03/1991,79.1002
01/04/1991,79.2048
01/05/1991,79.9943
01/06/1991,80.3872
01/07/1991,80.6238
01/08/1991,80.8193
01/09/1991,80.858
01/10/1991,80.0393
01/11/1991,79.9709
01/12/1991,79.7329
01/13/1991,80.3925
01/14/1991,80.5234
01/15/1991,80.6473
01/16/1991,81.5212
01/17/1991,79.7195
01/18/1991,79.5752
01/19/1991,78.9203
01/20/1991,78.7582
01/21/1991,78.96
01/22/1991,78.6584
01/23/1991,79.2371
01/24/1991,78.8331
01/25/1991,79.0559
01/26/1991,79.2351
01/27/1991,79.2385
01/28/1991,79.1538
01/29/1991,78.9
01/30/1991,79.1517
01/31/1991,78.7837
02/01/1991,78.7983
02/02/1991,78.9092
02/03/1991,78.7769
02/04/1991,78.9047
02/05/1991,78.3895
02/06/1991,77.6434
02/07/1991,77.4213
02/08/1991,77.2109
02/09/1991,77.2109
02/10/1991,76.7394
02/11/1991,76.9031
02/12/1991,77.4456
02/13/1991,78.0876
02/14/1991,78.7494
02/15/1991,78.7605
02/16/1991,78.7605
02/17/1991,78.9963
02/18/1991,78.9542
02/19/1991,79.4311
02/20/1991,78.9977
02/21/1991,78.7241
02/22/1991,78.542
02/23/1991,78.542
02/24/1991,79.2896
02/25/1991,79.1752
02/26/1991,79.9033
02/27/1991,79.6007
02/28/1991,79.3116
03/01/1991,80.663
03/02/1991,80.663
03/03/1991,80.9908
03/04/1991,81.034
03/05/1991,80.8535
03/06/1991,81.0625
03/07/1991,80.6329
03/08/1991,80.7938
03/09/1991,81.1498
03/10/1991,81.7438
03/11/1991,82.3539
03/12/1991,81.5237
03/13/1991,81.4905
03/14/1991,80.9868
03/15/1991,81.6091
03/16/1991,82.5451
03/17/1991,82.0348
03/18/1991,81.9561
03/19/1991,82.1062
03/20/1991,82.52
03/21/1991,82.239
03/22/1991,81.652
03/23/1991,81.652
03/24/1991,82.1608
03/25/1991,81.6328
03/26/1991,81.5482
03/27/1991,81.5367
03/28/1991,82.3969
03/29/1991,82.6025
03/30/1991,82.6025
03/31/1991,82.6906
04/01/1991,82.495
04/02/1991,82.1212
04/03/1991,81.5165
04/04/1991,81.5606
04/05/1991,80.8756
04/06/1991,80.8756
04/07/1991,81.2113
04/08/1991,81.1521
04/09/1991,80.9527
04/10/1991,79.8762
04/11/1991,80.7011
04/12/1991,80.2194
04/13/1991,80.2194
04/14/1991,80.1516
04/15/1991,79.682
04/16/1991,79.7881
04/17/1991,79.8534
04/18/1991,80.6533
04/19/1991,81.3786
04/20/1991,81.6204
04/21/1991,81.4895
04/22/1991,81.3954
04/23/1991,81.5623
04/24/1991,80.4667
04/25/1991,80.8887
04/26/1991,80.7446
04/27/1991,80.7446
04/28/1991,81.2156
04/29/1991,81.104
04/30/1991,80.5932
05/01/1991,80.4496
05/02/1991,80.9073
05/03/1991,80.8956
05/04/1991,81.4115
05/05/1991,80.9957
05/06/1991,81.4328
05/07/1991,81.4986
05/08/1991,81.3842
05/09/1991,81.8374
05/10/1991,81.7123
05/11/1991,81.7565
05/12/1991,82.0461
05/13/1991,81.9068
05/14/1991,81.7341
05/15/1991,81.3196
05/16/1991,81.2425
05/17/1991,81.491
05/18/1991,81.9227
05/19/1991,81.8194
05/20/1991,81.661
05/21/1991,81.2286
05/22/1991,80.6437
05/23/1991,80.4816
05/24/1991,80.385
05/25/1991,80.5976
05/26/1991,80.6042
05/27/1991,80.5889
05/28/1991,80.609
05/29/1991,80.431
05/30/1991,80.4164
05/31/1991,80.5899
06/01/1991,80.8409
06/02/1991,80.6413
06/03/1991,80.8051
06/04/1991,81.0773
06/05/1991,81.256
06/06/1991,80.989
06/07/1991,81.1309
06/08/1991,81.6426
06/09/1991,81.4189
06/10/1991,81.5911
06/11/1991,81.3359
06/12/1991,81.122
06/13/1991,81.1178
06/14/1991,80.9438
06/15/1991,80.9438
06/16/1991,80.9324
06/17/1991,81.0891
06/18/1991,81.1748
06/19/1991,81.0726
06/20/1991,80.2607
06/21/1991,80.0908
06/22/1991,79.889
06/23/1991,80.2659
06/24/1991,80.3101
06/25/1991,79.8611
06/26/1991,79.9272
06/27/1991,80.0229
06/28/1991,79.7987
06/29/1991,79.7987
06/30/1991,79.6906
07/01/1991,79.1419
07/02/1991,79.1398
07/03/1991,79.2725
07/04/1991,79.1937
07/05/1991,78.9259
07/06/1991,78.9259
07/07/1991,78.5761
07/08/1991,78.9342
07/09/1991,78.7122
07/10/1991,78.2268
07/11/1991,77.949
07/12/1991,77.811
07/13/1991,76.7923
07/14/1991,77.1278
07/15/1991,77.3099
07/16/1991,77.3458
07/17/1991,77.6543
07/18/1991,77.2518
07/19/1991,77.4478
07/20/1991,77.4478
07/21/1991,77.6434
07/22/1991,77.6237
07/23/1991,77.6455
07/24/1991,77.7768
07/25/1991,78.3684
07/26/1991,79.0126
07/27/1991,79.0126
07/28/1991,79.284
07/29/1991,79.0323
07/30/1991,78.7423
07/31/1991,78.7654
08/01/1991,78.5802
08/02/1991,78.5458
08/03/1991,78.5458
08/04/1991,78.6992
08/05/1991,78.8991
08/06/1991,78.5543
08/07/1991,78.1362
08/08/1991,78.0139
08/09/1991,77.9069
08/10/1991,77.9069
08/11/1991,77.9325
08/12/1991,78.1749
08/13/1991,78.369
08/14/1991,78.3114
08/15/1991,78.3458
08/16/1991,78.6313
08/17/1991,78.8264
08/18/1991,78.8239
08/19/1991,79.0504
08/20/1991,79.106
08/21/1991,79.0423
08/22/1991,78.7255
08/23/1991,78.6586
08/24/1991,78.6586
08/25/1991,78.6504
08/26/1991,78.6747
08/27/1991,78.668
08/28/1991,78.8736
08/29/1991,78.6881
08/30/1991,78.6504
08/31/1991,78.6504
09/01/1991,78.593
09/02/1991,78.5245
09/03/1991,78.2131
09/04/1991,78.1257
09/05/1991,78.4817
09/06/1991,79.0178
09/07/1991,78.8146
09/08/1991,78.7718
09/09/1991,78.7423
09/10/1991,78.544
09/11/1991,78.5596
09/12/1991,78.7339
09/13/1991,78.5497
09/14/1991,78.5497
09/15/1991,78.7058
09/16/1991,78.6662
09/17/1991,78.675
09/18/1991,78.7091
09/19/1991,78.6269
09/20/1991,78.796
09/21/1991,78.8903
09/22/1991,78.6429
09/23/1991,78.1511
09/24/1991,77.8571
09/25/1991,76.5521
09/26/1991,75.9365
09/27/1991,75.9562
09/28/1991,76.0001
09/29/1991,75.7872
09/30/1991,75.5802
10/01/1991,75.6899
10/02/1991,75.9336
10/03/1991,74.9105
10/04/1991,73.996
10/05/1991,73.996
10/06/1991,73.3723
10/07/1991,73.5042
10/08/1991,73.9156
10/09/1991,74.1655
10/10/1991,73.5245
10/11/1991,73.6816
10/12/1991,73.6816
10/13/1991,72.942
10/14/1991,73.2488
10/15/1991,73.7426
10/16/1991,73.7644
10/17/1991,73.5634
10/18/1991,73.6485
10/19/1991,73.6485
10/20/1991,73.6599
10/21/1991,73.926
10/22/1991,74.0081
10/23/1991,73.1519
10/24/1991,73.1508
10/25/1991,73.3721
10/26/1991,73.3721
10/27/1991,73.3641
10/28/1991,73.4538
10/29/1991,73.2309
10/30/1991,73.1298
10/31/1991,73.0439
11/01/1991,73.2293
11/02/1991,73.2293
11/03/1991,73.0639
11/04/1991,72.9169
11/05/1991,73.051
11/06/1991,73.0249
11/07/1991,72.6809
11/08/1991,72.7493
11/09/1991,72.7102
11/10/1991,72.8916
11/11/1991,73.0512
11/12/1991,72.9869
11/13/1991,72.9206
11/14/1991,72.9562
11/15/1991,73.0627
11/16/1991,73.1921
11/17/1991,72.8987
11/18/1991,73.0423
11/19/1991,73.4435
11/20/1991,73.5156
11/21/1991,73.5593
11/22/1991,73.7604
11/23/1991,73.7604
11/24/1991,73.6839
11/25/1991,73.0168
11/26/1991,72.6631
11/27/1991,73.2346
11/28/1991,73.1545
11/29/1991,73.1682
11/30/1991,73.112
12/01/1991,72.9796
12/02/1991,73.1424
12/03/1991,72.904
12/04/1991,72.8453
12/05/1991,72.4524
12/06/1991,72.0479
12/07/1991,72.0479
12/08/1991,71.617
12/09/1991,71.4587
12/10/1991,71.559
12/11/1991,71.841
12/12/1991,72.0099
12/13/1991,71.9885
12/14/1991,72.1088
12/15/1991,71.9882
12/16/1991,71.6002
12/17/1991,71.1774
12/18/1991,70.8529
12/19/1991,70.8788
12/20/1991,70.1708
12/21/1991,70.1708
12/22/1991,69.6605
12/23/1991,69.1769
12/24/1991,69.5076
12/25/1991,69.4602
12/26/1991,69.2055
12/27/1991,68.5059
12/28/1991,68.5059
12/29/1991,68.6984
12/30/1991,68.1541
12/31/1991,67.744
01/01/1992,67.3131
01/02/1992,67.0516
01/03/1992,67.2541
01/04/1992,67.2541
01/05/1992,67.384
01/06/1992,68.002
01/07/1992,67.8755
01/08/1992,68.3428
01/09/1992,68.161
01/10/1992,68.5798
01/11/1992,68.5798
01/12/1992,68.8886
01/13/1992,68.9629
01/14/1992,68.3012
01/15/1992,69.3818
01/16/1992,69.332
01/17/1992,69.1408
01/18/1992,67.1436
01/19/1992,66.7767
01/20/1992,67.3472
01/21/1992,67.0951
01/22/1992,66.9346
01/23/1992,66.8358
01/24/1992,67.2306
01/25/1992,66.6683
01/26/1992,67.4269
01/27/1992,67.2068
01/28/1992,67.8617
01/29/1992,67.7102
01/30/1992,67.9157
01/31/1992,67.9283
02/01/1992,68.0364
02/02/1992,68.0037
02/03/1992,68.0524
02/04/1992,68.4491
02/05/1992,68.11
02/06/1992,68.0817
02/07/1992,68.0963
02/08/1992,68.0963
02/09/1992,68.0755
02/10/1992,68.2191
02/11/1992,68.6908
02/12/1992,68.7192
02/13/1992,69.0072
02/14/1992,69.2765
02/15/1992,69.2711
02/16/1992,69.376
02/17/1992,68.7832
02/18/1992,68.9346
02/19/1992,69.4972
02/20/1992,69.8026
02/21/1992,69.8732
02/22/1992,70.0198
02/23/1992,69.8801
02/24/1992,70.0493
02/25/1992,70.1089
02/26/1992,70.4554
02/27/1992,70.6883
02/28/1992,70.7952
02/29/1992,70.8089
03/01/1992,70.9377
03/02/1992,70.9669
03/03/1992,71.5401
03/04/1992,72.052
03/05/1992,72.2172
03/06/1992,72.1947
03/07/1992,72.3592
03/08/1992,72.3329
03/09/1992,72.2571
03/10/1992,72.4981
03/11/1992,73.3588
03/12/1992,73.5295
03/13/1992,73.2165
03/14/1992,73.1453
03/15/1992,73.2816
03/16/1992,73.3119
03/17/1992,73.0379
03/18/1992,72.9323
03/19/1992,72.9736
03/20/1992,73.7423
03/21/1992,73.6048
03/22/1992,73.7529
03/23/1992,73.6316
03/24/1992,73.4342
03/25/1992,73.5177
03/26/1992,73.4248
03/27/1992,73.6017
03/28/1992,73.6017
03/29/1992,73.1809
03/30/1992,73.0586
03/31/1992,72.8981
04/01/1992,73.2732
04/02/1992,73.329
04/03/1992,73.2081
04/04/1992,73.0548
04/05/1992,73.2789
04/06/1992,72.4802
04/07/1992,72.5473
04/08/1992,72.0416
04/09/1992,72.1588
04/10/1992,72.08
04/11/1992,72.08
04/12/1992,72.4717
04/13/1992,72.5377
04/14/1992,72.6187
04/15/1992,72.6503
04/16/1992,72.4638
04/17/1992,72.8554
04/18/1992,72.8554
04/19/1992,72.9776
04/20/1992,73.0189
04/21/1992,72.8257
04/22/1992,72.4414
04/23/1992,72.052
04/24/1992,72.0272
04/25/1992,72.0433
04/26/1992,72.166
04/27/1992,71.5829
04/28/1992,71.8214
04/29/1992,72.117
04/30/1992,71.7857
05/01/1992,71.7006
05/02/1992,71.7006
05/03/1992,71.5503
05/04/1992,71.4999
05/05/1992,71.618
05/06/1992,71.4184
05/07/1992,71.2695
05/08/1992,71.3438
05/09/1992,71.3438
05/10/1992,71.6491
05/11/1992,71.1528
05/12/1992,70.7152
05/13/1992,69.6373
05/14/1992,69.5038
05/15/1992,69.6733
05/16/1992,69.6733
05/17/1992,69.3109
05/18/1992,69.0191
05/19/1992,68.9652
05/20/1992,69.0973
05/21/1992,69.449
05/22/1992,69.5347
05/23/1992,69.2134
05/24/1992,69.1942
05/25/1992,69.183
05/26/1992,69.3426
05/27/1992,69.771
05/28/1992,69.7411
05/29/1992,68.6821
05/30/1992,68.7206
05/31/1992,68.2897
06/01/1992,68.0579
06/02/1992,68.3071
06/03/1992,68.5313
06/04/1992,68.6213
06/05/1992,68.5349
06/06/1992,68.356
06/07/1992,68.3563
06/08/1992,68.6483
06/09/1992,69.3258
06/10/1992,69.4189
06/11/1992,69.1655
06/12/1992,68.8559
06/13/1992,68.8667
06/14/1992,68.9067
06/15/1992,68.8252
06/16/1992,68.8723
06/17/1992,68.7682
06/18/1992,68.8677
06/19/1992,69.1224
06/20/1992,69.4143
06/21/1992,69.4639
06/22/1992,69.4676
06/23/1992,69.2078
06/24/1992,69.2404
06/25/1992,69.0543
06/26/1992,68.5148
06/27/1992,68.5148
06/28/1992,68.3975
06/29/1992,68.228
06/30/1992,68.483
07/01/1992,68.161
07/02/1992,67.9444
07/03/1992,67.8532
07/04/1992,67.8283
07/05/1992,68.0058
07/06/1992,67.8801
07/07/1992,67.6635
07/08/1992,67.6866
07/09/1992,68.0761
07/10/1992,68.4897
07/11/1992,68.3261
07/12/1992,68.4586
07/13/1992,68.4821
07/14/1992,68.5311
07/15/1992,68.5423
07/16/1992,68.4696
07/17/1992,68.5149
07/18/1992,68.1971
07/19/1992,68.2531
07/20/1992,68.4029
07/21/1992,68.7051
07/22/1992,69.3662
07/23/1992,69.5617
07/24/1992,69.862
07/25/1992,69.862
07/26/1992,69.9814
07/27/1992,69.903
07/28/1992,69.6733
07/29/1992,69.6985
07/30/1992,69.7752
07/31/1992,69.4421
08/01/1992,69.4676
08/02/1992,69.344
08/03/1992,69.364
08/04/1992,69.3676
08/05/1992,69.3293
08/06/1992,69.418
08/07/1992,69.5869
08/08/1992,69.4399
08/09/1992,69.411
08/10/1992,69.568
08/11/1992,69.5443
08/12/1992,68.5667
08/13/1992,68.4144
08/14/1992,68.0144
08/15/1992,68.0144
08/16/1992,68.0866
08/17/1992,68.0361
08/18/1992,67.9983
08/19/1992,68.3615
08/20/1992,68.33
08/21/1992,68.1387
08/22/1992,68.1387
08/23/1992,67.6225
08/24/1992,67.3808
08/25/1992,67.5114
08/26/1992,67.6871
08/27/1992,67.7642
08/28/1992,66.8552
08/29/1992,66.8552
08/30/1992,66.4314
08/31/1992,66.4802
09/01/1992,66.4407
09/02/1992,66.3341
09/03/1992,66.6806
09/04/1992,67.2559
09/05/1992,66.8288
09/06/1992,66.7744
09/07/1992,66.9469
09/08/1992,66.3678
09/09/1992,66.6045
09/10/1992,67.1394
09/11/1992,67.5901
09/12/1992,67.7536
09/13/1992,68.2141
09/14/1992,68.8399
09/15/1992,67.8528
09/16/1992,68.1229
09/17/1992,68.1595
09/18/1992,67.6035
09/19/1992,67.6306
09/20/1992,67.1004
09/21/1992,66.7686
09/22/1992,65.8243
09/23/1992,65.2942
09/24/1992,64.8962
09/25/1992,65.1875
09/26/1992,65.1875
09/27/1992,64.8388
09/28/1992,64.4135
09/29/1992,64.2425
09/30/1992,64.2073
10/01/1992,65.1135
10/02/1992,65.0689
10/03/1992,65.0689
10/04/1992,64.7598
10/05/1992,65.1323
10/06/1992,65.2148
10/07/1992,65.0112
10/08/1992,65.6699
10/09/1992,65.9816
10/10/1992,66.1335
10/11/1992,65.8834
10/12/1992,65.6425
10/13/1992,66.0717
10/14/1992,65.8542
10/15/1992,65.4617
10/16/1992,65.3869
10/17/1992,65.3869
10/18/1992,64.8056
10/19/1992,64.7634
10/20/1992,65.409
10/21/1992,65.9834
10/22/1992,65.4278
10/23/1992,65.5813
10/24/1992,65.5813
10/25/1992,65.8221
10/26/1992,65.8556
10/27/1992,65.5406
10/28/1992,65.306
10/29/1992,65.192
10/30/1992,64.9897
10/31/1992,64.9897
11/01/1992,64.9768
11/02/1992,64.8525
11/03/1992,65.0413
11/04/1992,64.5296
11/05/1992,64.5814
11/06/1992,64.8825
11/07/1992,64.8825
11/08/1992,65.3827
11/09/1992,65.2163
11/10/1992,65.2202
11/11/1992,64.9889
11/12/1992,65.0146
11/13/1992,65.046
11/14/1992,65.1773
11/15/1992,65.1324
11/16/1992,65.1496
11/17/1992,64.5261
11/18/1992,64.3211
11/19/1992,63.8435
11/20/1992,63.8034
11/21/1992,64.1233
11/22/1992,64.3749
11/23/1992,63.9869
11/24/1992,64.0253
11/25/1992,64.0706
11/26/1992,64.0191
11/27/1992,64.0703
11/28/1992,63.9724
11/29/1992,64.3188
11/30/1992,63.9593
12/01/1992,63.8582
12/02/1992,64.0287
12/03/1992,64.5428
12/04/1992,64.5946
12/05/1992,64.7241
12/06/1992,64.7125
12/07/1992,64.7848
12/08/1992,64.2805
12/09/1992,64.3271
12/10/1992,64.1214
12/11/1992,64.08
12/12/1992,64.08
12/13/1992,64.0789
12/14/1992,63.9953
12/15/1992,63.9613
12/16/1992,64.1879
12/17/1992,63.9264
12/18/1992,63.8513
12/19/1992,63.8513
12/20/1992,63.8546
12/21/1992,63.8001
12/22/1992,63.8173
12/23/1992,63.7425
12/24/1992,63.855
12/25/1992,64.0046
12/26/1992,64.0046
12/27/1992,64.0822
12/28/1992,64.0108
12/29/1992,64.1248
12/30/1992,64.0498
12/31/1992,64.1942
01/01/1993,64.2559
01/02/1993,64.2559
01/03/1993,64.2298
01/04/1993,64.0393
01/05/1993,63.7147
01/06/1993,63.275
01/07/1993,63.7839
01/08/1993,64.0418
01/09/1993,64.0418
01/10/1993,63.9828
01/11/1993,64.3062
01/12/1993,64.3005
01/13/1993,64.6496
01/14/1993,64.5349
01/15/1993,64.7229
01/16/1993,64.764
01/17/1993,64.775
01/18/1993,64.7887
01/19/1993,64.5949
01/20/1993,64.2125
01/21/1993,64.1118
01/22/1993,64.4846
01/23/1993,64.4846
01/24/1993,64.541
01/25/1993,64.5612
01/26/1993,64.1428
01/27/1993,64.0852
01/28/1993,64.4039
01/29/1993,64.4857
01/30/1993,64.4276
01/31/1993,64.5581
02/01/1993,64.2478
02/02/1993,64.3748
02/03/1993,64.1033
02/04/1993,64.2313
02/05/1993,64.0778
02/06/1993,63.9776
02/07/1993,63.6299
02/08/1993,63.5684
02/09/1993,62.5235
02/10/1993,62.0487
02/11/1993,61.8752
02/12/1993,61.9232
02/13/1993,62.0773
02/14/1993,62.1335
02/15/1993,62.1834
02/16/1993,62.1247
02/17/1993,61.8748
02/18/1993,61.861
02/19/1993,61.6006
02/20/1993,61.1611
02/21/1993,61.2556
02/22/1993,60.7138
02/23/1993,61.1605
02/24/1993,61.4016
02/25/1993,61.5714
02/26/1993,61.7914
02/27/1993,61.9329
02/28/1993,62.2532
03/01/1993,62.3928
03/02/1993,62.4214
03/03/1993,61.6776
03/04/1993,61.7202
03/05/1993,61.8441
03/06/1993,62.4039
03/07/1993,62.0364
03/08/1993,61.7936
03/09/1993,61.7831
03/10/1993,62.186
03/11/1993,62.128
03/12/1993,62.0964
03/13/1993,62.0964
03/14/1993,62.2297
03/15/1993,62.406
03/16/1993,62.1797
03/17/1993,62.1323
03/18/1993,62.4653
03/19/1993,61.9814
03/20/1993,62.0394
03/21/1993,62.1661
03/22/1993,62.0983
03/23/1993,61.5348
03/24/1993,61.9348
03/25/1993,62.4324
03/26/1993,62.3522
03/27/1993,62.4369
03/28/1993,62.1158
03/29/1993,62.3662
03/30/1993,62.469
03/31/1993,61.4246
04/01/1993,60.6727
04/02/1993,60.3895
04/03/1993,60.2174
04/04/1993,60.2587
04/05/1993,60.5765
04/06/1993,60.8937
04/07/1993,61.0738
04/08/1993,61.0744
04/09/1993,61.0579
04/10/1993,61.0806
04/11/1993,60.9835
04/12/1993,61.045
04/13/1993,61.4086
04/14/1993,61.6714
04/15/1993,61.1987
04/16/1993,60.8149
04/17/1993,60.4484
04/18/1993,60.1393
04/19/1993,59.9607
04/20/1993,59.9725
04/21/1993,59.9433
04/22/1993,59.7274
04/23/1993,59.8739
04/24/1993,59.8739
04/25/1993,60.0635
04/26/1993,60.3608
04/27/1993,60.3941
04/28/1993,60.9232
04/29/1993,60.8739
04/30/1993,60.3544
05/01/1993,60.311
05/02/1993,60.0632
05/03/1993,60.0634
05/04/1993,59.7755
05/05/1993,59.7065
05/06/1993,60.1798
05/07/1993,60.1638
05/08/1993,60.1638
05/09/1993,60.433
05/10/1993,60.6065
05/11/1993,60.5848
05/12/1993,60.6467
05/13/1993,60.6972
05/14/1993,60.7376
05/15/1993,60.7376
05/16/1993,60.3442
05/17/1993,60.2961
05/18/1993,60.1031
05/19/1993,59.9623
05/20/1993,59.7904
05/21/1993,59.9466
05/22/1993,59.9683
05/23/1993,60.1341
05/24/1993,60.1613
05/25/1993,60.3201
05/26/1993,59.568
05/27/1993,58.9629
05/28/1993,58.5058
05/29/1993,58.2442
05/30/1993,58.4373
05/31/1993,58.1031
06/01/1993,57.9197
06/02/1993,58.2313
06/03/1993,58.2328
06/04/1993,57.9635
06/05/1993,57.9635
06/06/1993,58.034
06/07/1993,57.7759
06/08/1993,57.2118
06/09/1993,56.9985
06/10/1993,57.04
06/11/1993,57.3489
06/12/1993,57.3489
06/13/1993,57.5898
06/14/1993,57.2734
06/15/1993,57.1718
06/16/1993,57.8591
06/17/1993,58.1599
06/18/1993,58.3734
06/19/1993,59.4249
06/20/1993,59.3159
06/21/1993,59.983
06/22/1993,60.0134
06/23/1993,59.3659
06/24/1993,58.4745
06/25/1993,57.4532
06/26/1993,57.4532
06/27/1993,56.8075
06/28/1993,56.9801
06/29/1993,57.4046
06/30/1993,57.3883
07/01/1993,57.8453
07/02/1993,58.5845
07/03/1993,58.6708
07/04/1993,59.0947
07/05/1993,59.1435
07/06/1993,58.9587
07/07/1993,58.6318
07/08/1993,59.233
07/09/1993,59.8885
07/10/1993,60.5439
07/11/1993,60.6042
07/12/1993,60.3186
07/13/1993,59.7477
07/14/1993,59.5531
07/15/1993,59.1525
07/16/1993,59.4982
07/17/1993,59.3361
07/18/1993,58.9927
07/19/1993,58.9947
07/20/1993,59.4032
07/21/1993,59.5435
07/22/1993,59.3281
07/23/1993,58.7792
07/24/1993,58.7792
07/25/1993,59.0781
07/26/1993,58.9803
07/27/1993,58.9443
07/28/1993,58.3763
07/29/1993,58.4882
07/30/1993,58.0638
07/31/1993,58.1872
08/01/1993,58.042
08/02/1993,57.9698
08/03/1993,57.6392
08/04/1993,57.9363
08/05/1993,57.8352
08/06/1993,57.5459
08/07/1993,57.5459
08/08/1993,57.5135
08/09/1993,57.5038
08/10/1993,57.4189
08/11/1993,57.1902
08/12/1993,56.9934
08/13/1993,56.4752
08/14/1993,56.4752
08/15/1993,56.1817
08/16/1993,56.0317
08/17/1993,56.4183
08/18/1993,56.413
08/19/1993,56.7261
08/20/1993,58.1326
08/21/1993,57.9662
08/22/1993,57.6811
08/23/1993,57.1458
08/24/1993,57.4014
08/25/1993,58.3595
08/26/1993,58.5512
08/27/1993,57.8621
08/28/1993,57.5571
08/29/1993,57.3385
08/30/1993,57.4428
08/31/1993,57.6945
09/01/1993,58.3694
09/02/1993,58.3257
09/03/1993,57.7487
09/04/1993,57.2186
09/05/1993,57.3425
09/06/1993,57.2217
09/07/1993,57.078
09/08/1993,57.7574
09/09/1993,58.2651
09/10/1993,58.6456
09/11/1993,58.8115
09/12/1993,58.4127
09/13/1993,58.495
09/14/1993,58.4269
09/15/1993,58.4899
09/16/1993,57.7845
09/17/1993,57.3953
09/18/1993,57.5326
09/19/1993,57.7696
09/20/1993,57.6227
09/21/1993,58.4984
09/22/1993,58.9369
09/23/1993,58.9489
09/24/1993,58.7346
09/25/1993,58.7346
09/26/1993,58.7318
09/27/1993,58.7279
09/28/1993,58.2943
09/29/1993,58.1256
09/30/1993,58.0012
10/01/1993,58.5244
10/02/1993,58.5244
10/03/1993,58.6473
10/04/1993,58.2484
10/05/1993,57.8883
10/06/1993,57.9718
10/07/1993,57.9631
10/08/1993,58.094
10/09/1993,58.094
10/10/1993,58.5502
10/11/1993,58.5672
10/12/1993,58.4945
10/13/1993,58.535
10/14/1993,58.7477
10/15/1993,59.0286
10/16/1993,59.0562
10/17/1993,58.9524
10/18/1993,59.3431
10/19/1993,59.4635
10/20/1993,59.6544
10/21/1993,60.0261
10/22/1993,60.2745
10/23/1993,60.2745
10/24/1993,60.3726
10/25/1993,60.4136
10/26/1993,60.2532
10/27/1993,60.2051
10/28/1993,60.1461
10/29/1993,60.0476
10/30/1993,60.297
10/31/1993,60.1644
11/01/1993,60.3389
11/02/1993,60.0566
11/03/1993,59.778
11/04/1993,59.9335
11/05/1993,60.3726
11/06/1993,59.9717
11/07/1993,58.937
11/08/1993,59.0605
11/09/1993,58.8655
11/10/1993,58.2112
11/11/1993,57.7849
11/12/1993,57.6057
11/13/1993,57.6057
11/14/1993,56.9962
11/15/1993,57.0322
11/16/1993,57.6288
11/17/1993,58.938
11/18/1993,58.8079
11/19/1993,59.2214
11/20/1993,59.2214
11/21/1993,59.4678
11/22/1993,59.4416
11/23/1993,59.5997
11/24/1993,59.4667
11/25/1993,59.4736
11/26/1993,59.4859
11/27/1993,59.4859
11/28/1993,59.3015
11/29/1993,59.5193
11/30/1993,59.6122
12/01/1993,59.5245
12/02/1993,59.611
12/03/1993,59.8405
12/04/1993,59.8405
12/05/1993,59.5658
12/06/1993,59.6516
12/07/1993,59.479
12/08/1993,60.1801
12/09/1993,60.3836
12/10/1993,60.4514
12/11/1993,60.5817
12/12/1993,60.5018
12/13/1993,60.4845
12/14/1993,60.8036
12/15/1993,61.3823
12/16/1993,61.6368
12/17/1993,61.6209
12/18/1993,61.8407
12/19/1993,61.6749
12/20/1993,62.0126
12/21/1993,62.2698
12/22/1993,62.4835
12/23/1993,61.8753
12/24/1993,62.0318
12/25/1993,62.0318
12/26/1993,62.0987
12/27/1993,62.3003
12/28/1993,62.4344
12/29/1993,62.3621
12/30/1993,62.5185
12/31/1993,62.5297
01/01/1994,62.5297
01/02/1994,62.5521
01/03/1994,63.225
01/04/1994,63.6695
01/05/1994,63.3252
01/06/1994,62.791
01/07/1994,62.6407
01/08/1994,62.6632
01/09/1994,62.4459
01/10/1994,62.5633
01/11/1994,63.0168
01/12/1994,62.8542
01/13/1994,62.7138
01/14/1994,62.2505
01/15/1994,61.9992
01/16/1994,62.0775
01/17/1994,62.2889
01/18/1994,62.498
01/19/1994,62.6409
01/20/1994,63.0311
01/21/1994,62.6757
01/22/1994,62.9641
01/23/1994,63.397
01/24/1994,63.4762
01/25/1994,63.3307
01/26/1994,62.8062
01/27/1994,62.3405
01/28/1994,61.9906
01/29/1994,61.9906
01/30/1994,62.6071
01/31/1994,62.1676
02/01/1994,61.8942
02/02/1994,61.8949
02/03/1994,61.8655
02/04/1994,61.9677
02/05/1994,62.3252
02/06/1994,62.3295
02/07/1994,62.2467
02/08/1994,62.5025
02/09/1994,62.2152
02/10/1994,62.3903
02/11/1994,62.0879
02/12/1994,62.0879
02/13/1994,60.9809
02/14/1994,60.1984
02/15/1994,58.8838
02/16/1994,59.5987
02/17/1994,59.7473
02/18/1994,60.0781
02/19/1994,60.0953
02/20/1994,60.0559
02/21/1994,60.5118
02/22/1994,61.1658
02/23/1994,60.9924
02/24/1994,61.3155
02/25/1994,60.69
02/26/1994,60.69
02/27/1994,60.2135
02/28/1994,60.1196
03/01/1994,60.3281
03/02/1994,59.6259
03/03/1994,59.4066
03/04/1994,60.0705
03/05/1994,60.0705
03/06/1994,60.4861
03/07/1994,60.9668
03/08/1994,60.7277
03/09/1994,60.5322
03/10/1994,60.5229
03/11/1994,60.1793
03/12/1994,60.2051
03/13/1994,60.6625
03/14/1994,60.9043
03/15/1994,61.363
03/16/1994,61.1929
03/17/1994,60.8033
03/18/1994,60.8165
03/19/1994,60.9488
03/20/1994,60.9124
03/21/1994,60.7619
03/22/1994,60.3425
03/23/1994,60.5477
03/24/1994,60.4849
03/25/1994,59.518
03/26/1994,59.518
03/27/1994,59.8291
03/28/1994,59.6417
03/29/1994,58.6272
03/30/1994,58.0631
03/31/1994,57.8661
04/01/1994,58.1845
04/02/1994,58.1845
04/03/1994,58.7837
04/04/1994,58.4083
04/05/1994,58.2038
04/06/1994,59.3178
04/07/1994,59.1635
04/08/1994,59.8272
04/09/1994,59.8272
04/10/1994,60.022
04/11/1994,58.9671
04/12/1994,58.8274
04/13/1994,58.8628
04/14/1994,58.9009
04/15/1994,59.1372
04/16/1994,58.9277
04/17/1994,58.8133
04/18/1994,58.6795
04/19/1994,58.5583
04/20/1994,58.5839
04/21/1994,58.6225
04/22/1994,59.5375
04/23/1994,59.5375
04/24/1994,59.1654
04/25/1994,59.2482
04/26/1994,59.1713
04/27/1994,58.999
04/28/1994,58.6724
04/29/1994,58.4658
04/30/1994,58.4658
05/01/1994,58.8635
05/02/1994,58.7518
05/03/1994,58.4181
05/04/1994,58.3401
05/05/1994,59.3824
05/06/1994,59.4104
05/07/1994,59.5237
05/08/1994,59.3291
05/09/1994,59.402
05/10/1994,59.9942
05/11/1994,60.6366
05/12/1994,60.7118
05/13/1994,61.174
05/14/1994,61.2054
05/15/1994,61.4473
05/16/1994,61.4116
05/17/1994,61.304
05/18/1994,60.9166
05/19/1994,60.8097
05/20/1994,61.243
05/21/1994,61.243
05/22/1994,61.2447
05/23/1994,61.4191
05/24/1994,61.4217
05/25/1994,61.5983
05/26/1994,61.4073
05/27/1994,61.6453
05/28/1994,61.6453
05/29/1994,61.5302
05/30/1994,61.7418
05/31/1994,62.0996
06/01/1994,62.1918
06/02/1994,62.2096
06/03/1994,62.4276
06/04/1994,62.4276
06/05/1994,62.6227
06/06/1994,62.4179
06/07/1994,62.2363
06/08/1994,61.5478
06/09/1994,61.3461
06/10/1994,61.3493
06/11/1994,61.3493
06/12/1994,61.4741
06/13/1994,61.0798
06/14/1994,60.4537
06/15/1994,60.4229
06/16/1994,60.5758
06/17/1994,61.1848
06/18/1994,61.1848
06/19/1994,60.8509
06/20/1994,60.8259
06/21/1994,60.6594
06/22/1994,59.9287
06/23/1994,59.9299
06/24/1994,59.4653
06/25/1994,59.4653
06/26/1994,58.8346
06/27/1994,59.0013
06/28/1994,59.4929
06/29/1994,58.8433
06/30/1994,58.9426
07/01/1994,58.9854
07/02/1994,58.9948
07/03/1994,58.9783
07/04/1994,59.0691
07/05/1994,59.0874
07/06/1994,58.8137
07/07/1994,59.3309
07/08/1994,59.2192
07/09/1994,58.9489
07/10/1994,59.3611
07/11/1994,59.3721
07/12/1994,59.0538
07/13/1994,59.0099
07/14/1994,58.8445
07/15/1994,58.8311
07/16/1994,58.8311
07/17/1994,58.4741
07/18/1994,58.7437
07/19/1994,59.0561
07/20/1994,59.6186
07/21/1994,59.6438
07/22/1994,59.8202
07/23/1994,59.9198
07/24/1994,59.6552
07/25/1994,59.709
07/26/1994,59.6053
07/27/1994,59.0781
07/28/1994,59.2187
07/29/1994,60.2001
07/30/1994,60.2001
07/31/1994,59.3868
08/01/1994,59.7059
08/02/1994,60.3046
08/03/1994,60.3655
08/04/1994,60.2823
08/05/1994,60.8026
08/06/1994,60.8026
08/07/1994,60.5408
08/08/1994,60.9713
08/09/1994,60.9699
08/10/1994,60.7781
08/11/1994,60.7616
08/12/1994,60.126
08/13/1994,60.406
08/14/1994,60.5605
08/15/1994,60.5811
08/16/1994,60.3584
08/17/1994,60.2556
08/18/1994,59.8977
08/19/1994,59.2281
08/20/1994,59.2281
08/21/1994,59.1643
08/22/1994,58.8278
08/23/1994,58.9527
08/24/1994,59.3758
08/25/1994,60.0869
08/26/1994,60.0488
08/27/1994,60.0488
08/28/1994,60.4408
08/29/1994,60.4428
08/30/1994,60.1295
08/31/1994,60.3082
09/01/1994,60.4544
09/02/1994,60.2686
09/03/1994,60.2686
09/04/1994,60.0777
09/05/1994,59.8767
09/06/1994,59.7054
09/07/1994,60.0045
09/08/1994,60.121
09/09/1994,60.1595
09/10/1994,60.1097
09/11/1994,59.8357
09/12/1994,59.6668
09/13/1994,59.7668
09/14/1994,59.5216
09/15/1994,59.9936
09/16/1994,59.9168
09/17/1994,59.9168
09/18/1994,59.7378
09/19/1994,59.578
09/20/1994,59.3958
09/21/1994,58.9576
09/22/1994,58.9107
09/23/1994,58.9215
09/24/1994,58.9215
09/25/1994,58.9688
09/26/1994,59.292
09/27/1994,59.2679
09/28/1994,59.4672
09/29/1994,59.4585
09/30/1994,59.4777
10/01/1994,59.4777
10/02/1994,59.5646
10/03/1994,60.1188
10/04/1994,60.0703
10/05/1994,60.1524
10/06/1994,60.2865
10/07/1994,60.5605
10/08/1994,60.5605
10/09/1994,60.8389
10/10/1994,60.9395
10/11/1994,60.891
10/12/1994,60.5197
10/13/1994,60.5536
10/14/1994,59.8813
10/15/1994,59.9899
10/16/1994,59.9603
10/17/1994,59.9062
10/18/1994,59.9136
10/19/1994,59.6809
10/20/1994,59.7382
10/21/1994,59.3803
10/22/1994,59.3803
10/23/1994,59.6449
10/24/1994,59.6878
10/25/1994,59.369
10/26/1994,59.5887
10/27/1994,59.5741
10/28/1994,59.6874
10/29/1994,59.6874
10/30/1994,59.9974
10/31/1994,60.0065
11/01/1994,59.5971
11/02/1994,59.4598
11/03/1994,60.1426
11/04/1994,60.2841
11/05/1994,60.09
11/06/1994,60.3703
11/07/1994,60.3747
11/08/1994,60.4086
11/09/1994,60.9933
11/10/1994,60.7836
11/11/1994,60.7392
11/12/1994,60.7392
11/13/1994,60.6343
11/14/1994,60.9744
11/15/1994,60.9693
11/16/1994,61.1543
11/17/1994,61.1554
11/18/1994,61.3403
11/19/1994,61.3403
11/20/1994,61.528
11/21/1994,61.4807
11/22/1994,61.2732
11/23/1994,61.1769
11/24/1994,61.1608
11/25/1994,61.2045
11/26/1994,61.2045
11/27/1994,61.2193
11/28/1994,61.5275
11/29/1994,61.8418
11/30/1994,62.2638
12/01/1994,62.4843
12/02/1994,62.987
12/03/1994,62.987
12/04/1994,63.4632
12/05/1994,63.4155
12/06/1994,63.4883
12/07/1994,63.3193
12/08/1994,63.6753
12/09/1994,63.7048
12/10/1994,63.5969
12/11/1994,63.6871
12/12/1994,63.5652
12/13/1994,63.9659
12/14/1994,64.2359
12/15/1994,64.3324
12/16/1994,64.192
12/17/1994,64.2368
12/18/1994,64.1118
12/19/1994,64.2441
12/20/1994,64.0547
12/21/1994,64.0361
12/22/1994,64.4406
12/23/1994,64.4643
12/24/1994,64.4643
12/25/1994,64.5044
12/26/1994,64.601
12/27/1994,64.5693
12/28/1994,64.6167
12/29/1994,64.1643
12/30/1994,64.0559
12/31/1994,64.0559
01/01/1995,64.0559
01/02/1995,64.2452
01/03/1995,64.1527
01/04/1995,64.7355
01/05/1995,64.4747
01/06/1995,64.6575
01/07/1995,64.8301
01/08/1995,64.6294
01/09/1995,64.2988
01/10/1995,64.2101
01/11/1995,64.1123
01/12/1995,64.001
01/13/1995,63.2024
01/14/1995,63.2024
01/15/1995,62.9987
01/16/1995,63.0041
01/17/1995,63.4293
01/18/1995,63.607
01/19/1995,64.1486
01/20/1995,63.8073
01/21/1995,63.8073
01/22/1995,63.913
01/23/1995,64.3234
01/24/1995,64.4337
01/25/1995,64.3108
01/26/1995,63.9428
01/27/1995,63.6657
01/28/1995,63.6657
01/29/1995,63.4505
01/30/1995,63.3484
01/31/1995,63.0876
02/01/1995,63.5791
02/02/1995,63.7667
02/03/1995,63.781
02/04/1995,63.781
02/05/1995,63.5009
02/06/1995,63.045
02/07/1995,62.708
02/08/1995,62.5284
02/09/1995,62.6086
02/10/1995,62.6714
02/11/1995,62.6714
02/12/1995,62.7281
02/13/1995,62.6047
02/14/1995,62.6632
02/15/1995,62.5024
02/16/1995,62.0737
02/17/1995,61.5239
02/18/1995,61.5239
02/19/1995,61.2652
02/20/1995,61.2958
02/21/1995,62.0052
02/22/1995,61.7583
02/23/1995,61.4111
02/24/1995,61.3984
02/25/1995,61.3984
02/26/1995,61.7554
02/27/1995,61.6505
02/28/1995,61.4674
03/01/1995,61.2758
03/02/1995,61.3547
03/03/1995,60.5211
03/04/1995,60.7015
03/05/1995,60.128
03/06/1995,59.8863
03/07/1995,59.6085
03/08/1995,58.2164
03/09/1995,58.7997
03/10/1995,58.8562
03/11/1995,59.057
03/12/1995,58.6506
03/13/1995,58.7271
03/14/1995,59.1591
03/15/1995,58.8575
03/16/1995,58.4598
03/17/1995,58.1717
03/18/1995,57.9248
03/19/1995,57.5805
03/20/1995,57.7449
03/21/1995,57.7352
03/22/1995,57.6672
03/23/1995,57.4447
03/24/1995,57.525
03/25/1995,57.525
03/26/1995,57.7596
03/27/1995,58.0255
03/28/1995,58.1782
03/29/1995,57.3716
03/30/1995,57.8075
03/31/1995,57.2919
04/01/1995,57.2919
04/02/1995,56.8164
04/03/1995,56.7162
04/04/1995,56.6128
04/05/1995,56.8458
04/06/1995,56.4634
04/07/1995,55.5804
04/08/1995,55.5804
04/09/1995,55.7592
04/10/1995,55.2032
04/11/1995,55.7889
04/12/1995,55.925
04/13/1995,56.1785
04/14/1995,56.3386
04/15/1995,56.3386
04/16/1995,55.6907
04/17/1995,55.5208
04/18/1995,54.9543
04/19/1995,54.18
04/20/1995,55.414
04/21/1995,56.0179
04/22/1995,56.0179
04/23/1995,55.3886
04/24/1995,55.7854
04/25/1995,55.8682
04/26/1995,55.8028
04/27/1995,56.3583
04/28/1995,56.5269
04/29/1995,56.5269
04/30/1995,56.7761
05/01/1995,56.4659
05/02/1995,56.4551
05/03/1995,56.4243
05/04/1995,56.8196
05/05/1995,56.9759
05/06/1995,56.8498
05/07/1995,56.509
05/08/1995,56.2427
05/09/1995,56.341
05/10/1995,56.1017
05/11/1995,56.5402
05/12/1995,57.3955
05/13/1995,57.3955
05/14/1995,57.9008
05/15/1995,57.6619
05/16/1995,57.4911
05/17/1995,57.7062
05/18/1995,57.7194
05/19/1995,57.3922
05/20/1995,57.3922
05/21/1995,57.2354
05/22/1995,57.519
05/23/1995,57.6529
05/24/1995,57.618
05/25/1995,57.0571
05/26/1995,55.9114
05/27/1995,55.9114
05/28/1995,55.1086
05/29/1995,55.2205
05/30/1995,55.4442
05/31/1995,55.4561
06/01/1995,56.5689
06/02/1995,56.4392
06/03/1995,56.6086
06/04/1995,56.3546
06/05/1995,56.5702
06/06/1995,57.1075
06/07/1995,56.8746
06/08/1995,56.8655
06/09/1995,56.6322
06/10/1995,56.6322
06/11/1995,56.4552
06/12/1995,56.3071
06/13/1995,56.2046
06/14/1995,56.6421
06/15/1995,56.736
06/16/1995,56.6989
06/17/1995,56.7994
06/18/1995,56.7285
06/19/1995,56.8057
06/20/1995,56.9543
06/21/1995,56.7474
06/22/1995,56.4882
06/23/1995,56.6062
06/24/1995,56.6062
06/25/1995,56.6665
06/26/1995,56.7187
06/27/1995,56.5588
06/28/1995,56.5981
06/29/1995,57.0645
06/30/1995,56.7022
07/01/1995,56.7022
07/02/1995,56.8499
07/03/1995,56.828
07/04/1995,56.9642
07/05/1995,57.1629
07/06/1995,57.5724
07/07/1995,58.2116
07/08/1995,58.841
07/09/1995,58.7801
07/10/1995,58.7736
07/11/1995,58.9013
07/12/1995,59.1057
07/13/1995,59.3643
07/14/1995,59.4606
07/15/1995,59.4606
07/16/1995,59.641
07/17/1995,59.9666
07/18/1995,59.8079
07/19/1995,59.1972
07/20/1995,59.3541
07/21/1995,59.8653
07/22/1995,59.8653
07/23/1995,59.9904
07/24/1995,59.4556
07/25/1995,59.2256
07/26/1995,59.3622
07/27/1995,58.9881
07/28/1995,59.2545
07/29/1995,59.2545
07/30/1995,59.5309
07/31/1995,59.4821
08/01/1995,59.5142
08/02/1995,60.4239
08/03/1995,60.702
08/04/1995,60.9872
08/05/1995,60.9872
08/06/1995,61.3141
08/07/1995,60.9976
08/08/1995,60.9681
08/09/1995,60.7583
08/10/1995,61.1211
08/11/1995,62.0283
08/12/1995,62.0283
08/13/1995,62.0283
08/14/1995,62.081
08/15/1995,62.4643
08/16/1995,63.7427
08/17/1995,63.5266
08/18/1995,63.0892
08/19/1995,63.0892
08/20/1995,63.3457
08/21/1995,63.0689
08/22/1995,62.8555
08/23/1995,62.5648
08/24/1995,62.5036
08/25/1995,62.8228
08/26/1995,62.8228
08/27/1995,62.8866
08/28/1995,63.0311
08/29/1995,63.6968
08/30/1995,64.292
08/31/1995,63.5799
09/01/1995,63.7752
09/02/1995,63.7752
09/03/1995,63.7535
09/04/1995,63.514
09/05/1995,63.932
09/06/1995,64.4362
09/07/1995,64.2636
09/08/1995,64.9924
09/09/1995,64.9924
09/10/1995,64.8159
09/11/1995,64.8153
09/12/1995,65.8905
09/13/1995,67.0534
09/14/1995,67.6198
09/15/1995,68.2846
09/16/1995,68.2846
09/17/1995,68.6001
09/18/1995,67.9961
09/19/1995,68.4693
09/20/1995,68.4561
09/21/1995,66.8144
09/22/1995,65.9055
09/23/1995,65.9055
09/24/1995,66.5995
09/25/1995,65.881
09/26/1995,66.2811
09/27/1995,65.9953
09/28/1995,65.4488
09/29/1995,64.7933
09/30/1995,64.7539
10/01/1995,65.9902
10/02/1995,66.0704
10/03/1995,66.1428
10/04/1995,66.4692
10/05/1995,66.44
10/06/1995,66.3456
10/07/1995,66.3456
10/08/1995,67.0091
10/09/1995,66.5788
10/10/1995,66.5229
10/11/1995,66.7175
10/12/1995,66.572
10/13/1995,66.6118
10/14/1995,66.6118
10/15/1995,66.5358
10/16/1995,66.3661
10/17/1995,66.1158
10/18/1995,65.9122
10/19/1995,66.3439
10/20/1995,66.3727
10/21/1995,66.3727
10/22/1995,66.0907
10/23/1995,65.9709
10/24/1995,65.9988
10/25/1995,66.3974
10/26/1995,66.744
10/27/1995,66.7765
10/28/1995,66.7765
10/29/1995,67.082
10/30/1995,67.2114
10/31/1995,67.3872
11/01/1995,67.2791
11/02/1995,67.9218
11/03/1995,68.0245
11/04/1995,68.0245
11/05/1995,68.0199
11/06/1995,67.6615
11/07/1995,67.478
11/08/1995,67.1235
11/09/1995,66.7908
11/10/1995,65.7144
11/11/1995,65.9405
11/12/1995,65.8248
11/13/1995,65.609
11/14/1995,66.2124
11/15/1995,65.5431
11/16/1995,65.9543
11/17/1995,66.1238
11/18/1995,66.2376
11/19/1995,66.4141
11/20/1995,66.3608
11/21/1995,66.2287
11/22/1995,66.2222
11/23/1995,65.7797
11/24/1995,65.9273
11/25/1995,65.9273
11/26/1995,66.2844
11/27/1995,66.2693
11/28/1995,66.3842
11/29/1995,66.5231
11/30/1995,66.4261
12/01/1995,66.1924
12/02/1995,65.7865
12/03/1995,66.0512
12/04/1995,65.6168
12/05/1995,65.6103
12/06/1995,65.7295
12/07/1995,65.6095
12/08/1995,65.5929
12/09/1995,65.4924
12/10/1995,65.4157
12/11/1995,65.3345
12/12/1995,65.6401
12/13/1995,65.8739
12/14/1995,66.32
12/15/1995,66.4991
12/16/1995,66.6321
12/17/1995,66.5264
12/18/1995,66.4877
12/19/1995,66.3498
12/20/1995,66.5958
12/21/1995,66.513
12/22/1995,66.8375
12/23/1995,66.7396
12/24/1995,66.7396
12/25/1995,66.7396
12/26/1995,66.8868
12/27/1995,67.1481
12/28/1995,67.1844
12/29/1995,67.3741
12/30/1995,67.6046
12/31/1995,67.6046
01/01/1996,67.619
01/02/1996,67.8462
01/03/1996,68.4174
01/04/1996,69.299
01/05/1996,68.922
01/06/1996,69.1846
01/07/1996,69.3187
01/08/1996,69.4705
01/09/1996,69.24
01/10/1996,68.9925
01/11/1996,68.9946
01/12/1996,69.6044
01/13/1996,69.6771
01/14/1996,69.7561
01/15/1996,69.732
01/16/1996,70.1162
01/17/1996,70.0685
01/18/1996,69.8787
01/19/1996,70.1337
01/20/1996,70.147
01/21/1996,70.0926
01/22/1996,70.4129
01/23/1996,69.9866
01/24/1996,71.0087
01/25/1996,71.2048
01/26/1996,71.1489
01/27/1996,71.1489
01/28/1996,71.0729
01/29/1996,71.2302
01/30/1996,71.5335
01/31/1996,71.9804
02/01/1996,72.1743
02/02/1996,72.1843
02/03/1996,71.9139
02/04/1996,72.1426
02/05/1996,71.3347
02/06/1996,71.2144
02/07/1996,71.2265
02/08/1996,72.0866
02/09/1996,72.1575
02/10/1996,72.1575
02/11/1996,72.2604
02/12/1996,71.9175
02/13/1996,71.9972
02/14/1996,72.1007
02/15/1996,71.6096
02/16/1996,71.5614
02/17/1996,71.4203
02/18/1996,71.3826
02/19/1996,71.4327
02/20/1996,71.8857
02/21/1996,71.1828
02/22/1996,70.9897
02/23/1996,70.8908
02/24/1996,70.8232
02/25/1996,70.9939
02/26/1996,70.6162
02/27/1996,70.2504
02/28/1996,70.0845
02/29/1996,70.606
03/01/1996,71.168
03/02/1996,70.9406
03/03/1996,70.9848
03/04/1996,70.8657
03/05/1996,70.9401
03/06/1996,71.1753
03/07/1996,71.2513
03/08/1996,71.3358
03/09/1996,71.4506
03/10/1996,71.6956
03/11/1996,71.5591
03/12/1996,72.1484
03/13/1996,72.012
03/14/1996,72.5335
03/15/1996,72.6291
03/16/1996,72.6291
03/17/1996,72.3737
03/18/1996,72.2821
03/19/1996,72.5263
03/20/1996,72.988
03/21/1996,73.293
03/22/1996,73.4418
03/23/1996,73.3525
03/24/1996,73.2167
03/25/1996,72.9619
03/26/1996,72.6575
03/27/1996,72.9029
03/28/1996,72.3155
03/29/1996,72.4093
03/30/1996,72.9873
03/31/1996,73.2995
04/01/1996,73.6297
04/02/1996,73.5427
04/03/1996,73.0402
04/04/1996,73.0563
04/05/1996,73.3962
04/06/1996,73.5806
04/07/1996,73.654
04/08/1996,73.4039
04/09/1996,73.9029
04/10/1996,73.9713
04/11/1996,73.7475
04/12/1996,73.6579
04/13/1996,73.9037
04/14/1996,73.8106
04/15/1996,73.5915
04/16/1996,73.5531
04/17/1996,73.873
04/18/1996,73.7607
04/19/1996,73.2372
04/20/1996,73.7945
04/21/1996,73.6981
04/22/1996,73.2572
04/23/1996,72.9768
04/24/1996,72.7801
04/25/1996,72.9358
04/26/1996,72.7563
04/27/1996,72.0725
04/28/1996,72.402
04/29/1996,71.7736
04/30/1996,71.7706
05/01/1996,72.212
05/02/1996,72.3327
05/03/1996,71.8748
05/04/1996,72.2599
05/05/1996,72.1193
05/06/1996,72.08
05/07/1996,72.2773
05/08/1996,72.4229
05/09/1996,72.1856
05/10/1996,72.3777
05/11/1996,72.771
05/12/1996,72.5995
05/13/1996,72.4132
05/14/1996,72.6283
05/15/1996,73.1619
05/16/1996,73.3029
05/17/1996,73.2434
05/18/1996,73.3773
05/19/1996,73.3418
05/20/1996,73.3239
05/21/1996,73.0528
05/22/1996,73.1356
05/23/1996,73.032
05/24/1996,73.5857
05/25/1996,73.8594
05/26/1996,73.8025
05/27/1996,73.7362
05/28/1996,74.3367
05/29/1996,74.5904
05/30/1996,73.6003
05/31/1996,73.6196
06/01/1996,73.4972
06/02/1996,73.5649
06/03/1996,73.5696
06/04/1996,73.9174
06/05/1996,73.7362
06/06/1996,73.1422
06/07/1996,72.963
06/08/1996,73.231
06/09/1996,73.341
06/10/1996,73.4152
06/11/1996,73.6077
06/12/1996,73.7163
06/13/1996,73.3663
06/14/1996,72.899
06/15/1996,73.437
06/16/1996,73.6663
06/17/1996,73.6077
06/18/1996,73.1188
06/19/1996,73.2432
06/20/1996,73.2903
06/21/1996,73.92
06/22/1996,74.0376
06/23/1996,73.8666
06/24/1996,73.8325
06/25/1996,74.0898
06/26/1996,74.5805
06/27/1996,74.7284
06/28/1996,75.0798
06/29/1996,75.1959
06/30/1996,75.2308
07/01/1996,75.1047
07/02/1996,75.2825
07/03/1996,75.4374
07/04/1996,75.667
07/05/1996,76.052
07/06/1996,76.0349
07/07/1996,76.3948
07/08/1996,76.4002
07/09/1996,76.0569
07/10/1996,75.8617
07/11/1996,76.0987
07/12/1996,75.856
07/13/1996,76.2438
07/14/1996,75.9483
07/15/1996,75.8384
07/16/1996,75.3953
07/17/1996,75.1992
07/18/1996,74.7456
07/19/1996,74.924
07/20/1996,74.844
07/21/1996,74.9782
07/22/1996,74.9203
07/23/1996,74.6959
07/24/1996,75.0584
07/25/1996,75.3072
07/26/1996,75.5819
07/27/1996,75.4983
07/28/1996,75.544
07/29/1996,75.4022
07/30/1996,74.9775
07/31/1996,73.7282
08/01/1996,73.4346
08/02/1996,73.2347
08/03/1996,73.173
08/04/1996,73.141
08/05/1996,72.9773
08/06/1996,73.3555
08/07/1996,73.9242
08/08/1996,74.3315
08/09/1996,74.5508
08/10/1996,74.6266
08/11/1996,74.4868
08/12/1996,74.0714
08/13/1996,73.7187
08/14/1996,73.9988
08/15/1996,74.3453
08/16/1996,74.382
08/17/1996,74.3544
08/18/1996,74.2113
08/19/1996,74.5209
08/20/1996,74.5977
08/21/1996,74.5977
08/22/1996,74.9803
08/23/1996,75.2209
08/24/1996,75.1308
08/25/1996,75.0399
08/26/1996,74.8841
08/27/1996,74.7054
08/28/1996,75.0866
08/29/1996,75.129
08/30/1996,75.0332
08/31/1996,75.3098
09/01/1996,75.0883
09/02/1996,75.2244
09/03/1996,75.5591
09/04/1996,75.5093
09/05/1996,75.6946
09/06/1996,75.885
09/07/1996,75.9724
09/08/1996,75.9963
09/09/1996,75.8791
09/10/1996,76.0608
09/11/1996,76.7102
09/12/1996,76.6157
09/13/1996,76.8338
09/14/1996,76.7157
09/15/1996,76.6854
09/16/1996,76.8388
09/17/1996,76.9677
09/18/1996,77.0729
09/19/1996,76.5918
09/20/1996,76.9939
09/21/1996,77.1691
09/22/1996,77.0495
09/23/1996,76.8311
09/24/1996,76.6264
09/25/1996,76.9499
09/26/1996,77.4645
09/27/1996,77.546
09/28/1996,77.623
09/29/1996,77.6498
09/30/1996,77.9886
10/01/1996,77.9335
10/02/1996,78.2964
10/03/1996,78.1095
10/04/1996,78.0725
10/05/1996,78.3244
10/06/1996,77.9816
10/07/1996,77.1499
10/08/1996,76.9282
10/09/1996,76.9977
10/10/1996,77.0349
10/11/1996,77.3002
10/12/1996,77.3973
10/13/1996,77.982
10/14/1996,78.1467
10/15/1996,78.1697
10/16/1996,78.2425
10/17/1996,78.5064
10/18/1996,79.1775
10/19/1996,79.3518
10/20/1996,79.4462
10/21/1996,80.4335
10/22/1996,80.1238
10/23/1996,80.088
10/24/1996,79.0966
10/25/1996,79.7773
10/26/1996,79.904
10/27/1996,79.8121
10/28/1996,80.6655
10/29/1996,80.5432
10/30/1996,80.5224
10/31/1996,80.4581
11/01/1996,80.5792
11/02/1996,80.2475
11/03/1996,80.2695
11/04/1996,80.3169
11/05/1996,80.8847
11/06/1996,81.1851
11/07/1996,79.1781
11/08/1996,79.5077
11/09/1996,79.238
11/10/1996,79.1964
11/11/1996,78.9634
11/12/1996,78.9694
11/13/1996,79.2867
11/14/1996,79.4623
11/15/1996,78.7468
11/16/1996,78.6477
11/17/1996,78.5436
11/18/1996,79.0302
11/19/1996,79.4236
11/20/1996,79.21
11/21/1996,79.7422
11/22/1996,79.6224
11/23/1996,79.6224
11/24/1996,79.7225
11/25/1996,80.277
11/26/1996,79.9531
11/27/1996,80.1654
11/28/1996,80.5836
11/29/1996,80.7853
11/30/1996,80.9131
12/01/1996,81.1552
12/02/1996,81.1992
12/03/1996,81.0909
12/04/1996,80.3849
12/05/1996,79.3746
12/06/1996,78.8584
12/07/1996,79.178
12/08/1996,79.5477
12/09/1996,79.8979
12/10/1996,79.4087
12/11/1996,78.7305
12/12/1996,79.241
12/13/1996,79.4648
12/14/1996,80.0656
12/15/1996,79.9614
12/16/1996,79.8369
12/17/1996,80.6002
12/18/1996,80.3947
12/19/1996,80.692
12/20/1996,80.9788
12/21/1996,80.9024
12/22/1996,80.8724
12/23/1996,80.8209
12/24/1996,81.0181
12/25/1996,81.0862
12/26/1996,81.1768
12/27/1996,81.5654
12/28/1996,81.6219
12/29/1996,81.6836
12/30/1996,82.012
12/31/1996,82.2231
01/01/1997,81.9893
01/02/1997,82.043
01/03/1997,82.1512
01/04/1997,82.5053
01/05/1997,82.6335
01/06/1997,82.1383
01/07/1997,81.9526
01/08/1997,81.9163
01/09/1997,82.2256
01/10/1997,81.8468
01/11/1997,82.3135
01/12/1997,82.167
01/13/1997,81.9964
01/14/1997,81.888
01/15/1997,82.5358
01/16/1997,82.5372
01/17/1997,83.0331
01/18/1997,83.2953
01/19/1997,83.2836
01/20/1997,83.2257
01/21/1997,83.249
01/22/1997,83.7747
01/23/1997,83.2574
01/24/1997,82.6772
01/25/1997,82.4033
01/26/1997,82.6792
01/27/1997,82.4501
01/28/1997,83.2951
01/29/1997,84.1084
01/30/1997,84.0444
01/31/1997,83.7358
02/01/1997,83.6118
02/02/1997,83.633
02/03/1997,84.0029
02/04/1997,84.3158
02/05/1997,85.2027
02/06/1997,85.2486
02/07/1997,85.1361
02/08/1997,84.8981
02/09/1997,83.7087
02/10/1997,84.0974
02/11/1997,84.6559
02/12/1997,85.1439
02/13/1997,86.1564
02/14/1997,86.3185
02/15/1997,86.4653
02/16/1997,86.4502
02/17/1997,86.1026
02/18/1997,85.854
02/19/1997,85.6399
02/20/1997,85.8417
02/21/1997,85.4528
02/22/1997,85.7798
02/23/1997,85.7981
02/24/1997,85.2328
02/25/1997,85.0636
02/26/1997,84.2852
02/27/1997,83.6992
02/28/1997,83.4089
03/01/1997,83.69
03/02/1997,83.9571
03/03/1997,84.5612
03/04/1997,85.7656
03/05/1997,85.3716
03/06/1997,85.4118
03/07/1997,85.5275
03/08/1997,85.934
03/09/1997,85.7767
03/10/1997,85.5121
03/11/1997,85.794
03/12/1997,86.5155
03/13/1997,85.7796
03/14/1997,86.3426
03/15/1997,86.275
03/16/1997,86.413
03/17/1997,86.0109
03/18/1997,85.33
03/19/1997,85.0583
03/20/1997,85.039
03/21/1997,85.3567
03/22/1997,85.1135
03/23/1997,85.3583
03/24/1997,85.5384
03/25/1997,86.0032
03/26/1997,86.1948
03/27/1997,85.97
03/28/1997,86.0395
03/29/1997,86.1452
03/30/1997,86.2681
03/31/1997,86.1044
04/01/1997,86.1004
04/02/1997,85.3424
04/03/1997,85.1442
04/04/1997,85.874
04/05/1997,86.0641
04/06/1997,86.1221
04/07/1997,86.5028
04/08/1997,86.8944
04/09/1997,87.8134
04/10/1997,87.3324
04/11/1997,87.5752
04/12/1997,87.561
04/13/1997,87.6295
04/14/1997,87.5597
04/15/1997,86.8921
04/16/1997,86.5254
04/17/1997,86.7046
04/18/1997,87.1152
04/19/1997,87.0466
04/20/1997,87.058
04/21/1997,86.96
04/22/1997,87.4976
04/23/1997,87.4081
04/24/1997,87.3166
04/25/1997,87.3494
04/26/1997,87.4185
04/27/1997,87.4628
04/28/1997,88.0912
04/29/1997,88.0291
04/30/1997,88.0502
05/01/1997,87.7869
05/02/1997,87.5255
05/03/1997,87.5462
05/04/1997,87.575
05/05/1997,87.3309
05/06/1997,86.4435
05/07/1997,85.7107
05/08/1997,84.9472
05/09/1997,83.9926
05/10/1997,82.6219
05/11/1997,83.1035
05/12/1997,82.5867
05/13/1997,82.914
05/14/1997,82.6054
05/15/1997,80.8892
05/16/1997,80.3189
05/17/1997,80.3768
05/18/1997,80.253
05/19/1997,80.3644
05/20/1997,78.7236
05/21/1997,79.3098
05/22/1997,80.4324
05/23/1997,80.0828
05/24/1997,79.9376
05/25/1997,80.2168
05/26/1997,80.3162
05/27/1997,80.4906
05/28/1997,80.1419
05/29/1997,80.2939
05/30/1997,80.316
05/31/1997,80.2302
06/01/1997,80.0277
06/02/1997,80.1853
06/03/1997,80.0136
06/04/1997,80.1652
06/05/1997,79.5181
06/06/1997,79.6682
06/07/1997,78.8559
06/08/1997,78.5907
06/09/1997,77.7797
06/10/1997,77.8637
06/11/1997,76.9573
06/12/1997,78.7497
06/13/1997,78.9658
06/14/1997,79.4535
06/15/1997,79.0949
06/16/1997,78.7152
06/17/1997,78.21
06/18/1997,78.1775
06/19/1997,78.1341
06/20/1997,78.6614
06/21/1997,78.9441
06/22/1997,78.8155
06/23/1997,78.8691
06/24/1997,78.613
06/25/1997,78.158
06/26/1997,78.1121
06/27/1997,77.9889
06/28/1997,78.0401
06/29/1997,77.8728
06/30/1997,77.659
07/01/1997,78.1315
07/02/1997,77.6954
07/03/1997,77.4035
07/04/1997,76.9506
07/05/1997,77.5941
07/06/1997,76.9646
07/07/1997,75.897
07/08/1997,76.2663
07/09/1997,75.991
07/10/1997,75.932
07/11/1997,76.3137
07/12/1997,76.4759
07/13/1997,76.1194
07/14/1997,75.9835
07/15/1997,76.0291
07/16/1997,76.3751
07/17/1997,76.2025
07/18/1997,75.375
07/19/1997,75.5433
07/20/1997,75.5433
07/21/1997,75.708
07/22/1997,75.3721
07/23/1997,74.9797
07/24/1997,75.7291
07/25/1997,76.1554
07/26/1997,76.2819
07/27/1997,76.2906
07/28/1997,75.472
07/29/1997,76.2425
07/30/1997,77.2353
07/31/1997,76.7412
08/01/1997,76.5646
08/02/1997,76.2976
08/03/1997,76.2054
08/04/1997,76.2537
08/05/1997,76.5292
08/06/1997,76.5154
08/07/1997,75.7179
08/08/1997,75.0825
08/09/1997,73.44
08/10/1997,73.8623
08/11/1997,74.4002
08/12/1997,74.2592
08/13/1997,74.7665
08/14/1997,74.8046
08/15/1997,75.6242
08/16/1997,75.3708
08/17/1997,75.4658
08/18/1997,75.7635
08/19/1997,75.8455
08/20/1997,75.6947
08/21/1997,75.4798
08/22/1997,75.383
08/23/1997,76.7942
08/24/1997,76.3996
08/25/1997,76.5272
08/26/1997,76.4304
08/27/1997,76.8515
08/28/1997,76.4289
08/29/1997,76.6143
08/30/1997,77.4328
08/31/1997,77.2309
09/01/1997,76.6959
09/02/1997,76.9052
09/03/1997,76.9984
09/04/1997,76.9395
09/05/1997,77.0387
09/06/1997,77.1802
09/07/1997,77.1323
09/08/1997,77.1089
09/09/1997,75.8379
09/10/1997,75.8271
09/11/1997,75.4498
09/12/1997,76.7301
09/13/1997,76.9515
09/14/1997,76.858
09/15/1997,76.6148
09/16/1997,76.6546
09/17/1997,76.6127
09/18/1997,76.5136
09/19/1997,77.289
09/20/1997,77.4205
09/21/1997,77.2534
09/22/1997,77.8292
09/23/1997,77.5124
09/24/1997,76.6695
09/25/1997,77.634
09/26/1997,77.6499
09/27/1997,77.6556
09/28/1997,77.7119
09/29/1997,77.3919
09/30/1997,77.5888
10/01/1997,77.6276
10/02/1997,77.803
10/03/1997,78.2951
10/04/1997,78.4441
10/05/1997,77.8865
10/06/1997,77.5894
10/07/1997,78.0044
10/08/1997,77.7975
10/09/1997,78.1498
10/10/1997,77.5125
10/11/1997,77.5254
10/12/1997,77.847
10/13/1997,78.1567
10/14/1997,78.6389
10/15/1997,78.3079
10/16/1997,77.5853
10/17/1997,77.4645
10/18/1997,77.56
10/19/1997,77.4468
10/20/1997,77.9431
10/21/1997,76.8815
10/22/1997,75.7465
10/23/1997,75.7904
10/24/1997,75.7639
10/25/1997,75.5381
10/26/1997,75.4092
10/27/1997,75.4439
10/28/1997,74.7451
10/29/1997,75.3723
10/30/1997,74.9228
10/31/1997,75.0547
11/01/1997,74.9751
11/02/1997,74.8115
11/03/1997,75.9552
11/04/1997,76.4708
11/05/1997,76.7355
11/06/1997,76.8078
11/07/1997,77.2697
11/08/1997,77.5011
11/09/1997,77.2892
11/10/1997,77.6305
11/11/1997,78.4058
11/12/1997,78.5684
11/13/1997,78.5567
11/14/1997,78.9455
11/15/1997,78.7513
11/16/1997,78.7001
11/17/1997,78.7888
11/18/1997,78.9144
11/19/1997,79.2965
11/20/1997,78.7371
11/21/1997,78.6812
11/22/1997,78.8171
11/23/1997,78.9859
11/24/1997,79.1469
11/25/1997,78.9766
11/26/1997,78.6969
11/27/1997,78.3699
11/28/1997,78.6905
11/29/1997,78.4984
11/30/1997,78.712
12/01/1997,78.5483
12/02/1997,78.2342
12/03/1997,78.0694
12/04/1997,77.9394
12/05/1997,78.1044
12/06/1997,78.4015
12/07/1997,78.1289
12/08/1997,78.1646
12/09/1997,77.9507
12/10/1997,77.46
12/11/1997,77.2319
12/12/1997,77.473
12/13/1997,77.6979
12/14/1997,77.8142
12/15/1997,77.5176
12/16/1997,75.5728
12/17/1997,74.6722
12/18/1997,74.805
12/19/1997,74.9103
12/20/1997,75.1555
12/21/1997,74.9467
12/22/1997,75.4466
12/23/1997,75.6792
12/24/1997,75.8518
12/25/1997,76.0987
12/26/1997,76.1069
12/27/1997,75.9771
12/28/1997,76.0239
12/29/1997,75.9189
12/30/1997,75.6506
12/31/1997,75.7764
01/01/1998,75.8873
01/02/1998,76.5882
01/03/1998,76.5099
01/04/1998,76.5066
01/05/1998,76.0058
01/06/1998,75.7986
01/07/1998,75.5647
01/08/1998,75.3964
01/09/1998,75.1036
01/10/1998,75.4576
01/11/1998,75.2258
01/12/1998,75.3996
01/13/1998,75.5747
01/14/1998,75.7442
01/15/1998,75.5986
01/16/1998,75.2578
01/17/1998,76.0872
01/18/1998,75.7501
01/19/1998,75.9762
01/20/1998,75.5386
01/21/1998,74.6994
01/22/1998,73.897
01/23/1998,73.1656
01/24/1998,73.2463
01/25/1998,73.6057
01/26/1998,73.9562
01/27/1998,74.8385
01/28/1998,74.619
01/29/1998,73.6815
01/30/1998,73.7807
01/31/1998,74.3936
02/01/1998,74.4281
02/02/1998,74.9135
02/03/1998,74.0561
02/04/1998,73.2444
02/05/1998,72.7027
02/06/1998,72.7812
02/07/1998,72.8745
02/08/1998,72.3286
02/09/1998,72.8564
02/10/1998,72.8257
02/11/1998,72.8826
02/12/1998,72.031
02/13/1998,72.8512
02/14/1998,72.9031
02/15/1998,73.1545
02/16/1998,72.7723
02/17/1998,72.9754
02/18/1998,73.1703
02/19/1998,73.7144
02/20/1998,73.9416
02/21/1998,73.832
02/22/1998,73.7696
02/23/1998,74.0296
02/24/1998,73.6256
02/25/1998,73.6857
02/26/1998,73.9931
02/27/1998,73.5998
02/28/1998,73.8451
03/01/1998,73.7996
03/02/1998,73.6365
03/03/1998,74.0796
03/04/1998,73.6707
03/05/1998,73.9475
03/06/1998,73.8629
03/07/1998,74.0102
03/08/1998,73.9834
03/09/1998,74.3105
03/10/1998,74.5508
03/11/1998,74.7736
03/12/1998,75.0942
03/13/1998,75.0065
03/14/1998,75.0656
03/15/1998,75.0661
03/16/1998,75.3477
03/17/1998,75.3464
03/18/1998,74.0512
03/19/1998,73.2775
03/20/1998,73.2372
03/21/1998,73.3547
03/22/1998,73.4096
03/23/1998,73.5634
03/24/1998,73.3455
03/25/1998,72.9247
03/26/1998,72.6802
03/27/1998,72.7807
03/28/1998,72.9811
03/29/1998,72.6795
03/30/1998,73.2911
03/31/1998,73.5435
04/01/1998,73.3567
04/02/1998,73.5405
04/03/1998,74.2478
04/04/1998,74.6072
04/05/1998,74.4346
04/06/1998,74.1315
04/07/1998,73.3601
04/08/1998,72.9089
04/09/1998,72.7692
04/10/1998,71.7523
04/11/1998,71.3431
04/12/1998,71.4325
04/13/1998,71.3572
04/14/1998,71.3381
04/15/1998,71.2702
04/16/1998,72.8496
04/17/1998,73.6039
04/18/1998,73.4785
04/19/1998,73.1423
04/20/1998,73.4043
04/21/1998,73.6006
04/22/1998,73.1752
04/23/1998,73.1392
04/24/1998,72.8907
04/25/1998,73.2849
04/26/1998,73.4178
04/27/1998,73.3484
04/28/1998,72.8838
04/29/1998,73.2557
04/30/1998,73.385
05/01/1998,73.9116
05/02/1998,73.9036
05/03/1998,73.7992
05/04/1998,73.6885
05/05/1998,72.9688
05/06/1998,72.5322
05/07/1998,72.3803
05/08/1998,72.3096
05/09/1998,72.2644
05/10/1998,72.1382
05/11/1998,71.7081
05/12/1998,71.7554
05/13/1998,71.73
05/14/1998,71.7193
05/15/1998,71.8668
05/16/1998,72.1009
05/17/1998,72.1122
05/18/1998,72.343
05/19/1998,72.6648
05/20/1998,72.4981
05/21/1998,72.4664
05/22/1998,72.816
05/23/1998,72.8236
05/24/1998,72.77
05/25/1998,73.0187
05/26/1998,73.5402
05/27/1998,73.2933
05/28/1998,73.7334
05/29/1998,74.2195
05/30/1998,74.2153
05/31/1998,74.1415
06/01/1998,73.7536
06/02/1998,73.1174
06/03/1998,72.6853
06/04/1998,72.4415
06/05/1998,72.1674
06/06/1998,71.7388
06/07/1998,71.6614
06/08/1998,71.3689
06/09/1998,71.0974
06/10/1998,70.0828
06/11/1998,70.7049
06/12/1998,72.2009
06/13/1998,72.2009
06/14/1998,72.1955
06/15/1998,72.3787
06/16/1998,71.796
06/17/1998,73.6415
06/18/1998,71.1059
06/19/1998,70.8104
06/20/1998,71.512
06/21/1998,71.6135
06/22/1998,71.1592
06/23/1998,70.682
06/24/1998,72.3486
06/25/1998,72.6512
06/26/1998,72.3656
06/27/1998,72.5722
06/28/1998,72.3623
06/29/1998,72.0112
06/30/1998,72.061
07/01/1998,72.1289
07/02/1998,72.2344
07/03/1998,72.108
07/04/1998,72.0244
07/05/1998,72.3856
07/06/1998,72.365
07/07/1998,72.544
07/08/1998,72.1522
07/09/1998,72.2101
07/10/1998,72.7907
07/11/1998,72.8733
07/12/1998,73.1197
07/13/1998,73.0529
07/14/1998,73.2977
07/15/1998,73.6581
07/16/1998,73.7144
07/17/1998,73.8061
07/18/1998,73.7895
07/19/1998,73.3136
07/20/1998,73.1696
07/21/1998,73.4836
07/22/1998,73.6155
07/23/1998,73.6377
07/24/1998,73.3651
07/25/1998,73.3297
07/26/1998,73.2717
07/27/1998,72.9134
07/28/1998,72.8965
07/29/1998,73.0296
07/30/1998,73.4163
07/31/1998,74.2208
08/01/1998,74.0763
08/02/1998,74.0584
08/03/1998,74.1723
08/04/1998,74.3379
08/05/1998,74.4354
08/06/1998,74.5516
08/07/1998,74.5062
08/08/1998,74.8902
08/09/1998,74.5214
08/10/1998,74.3775
08/11/1998,74.0129
08/12/1998,73.7154
08/13/1998,73.3936
08/14/1998,73.3594
08/15/1998,73.7867
08/16/1998,73.6817
08/17/1998,73.4961
08/18/1998,73.1841
08/19/1998,72.8477
08/20/1998,71.3122
08/21/1998,71.6043
08/22/1998,71.6126
08/23/1998,71.3324
08/24/1998,71.0917
08/25/1998,71.1958
08/26/1998,70.9989
08/27/1998,69.771
08/28/1998,70.0618
08/29/1998,70.0116
08/30/1998,70.1699
08/31/1998,70.1331
09/01/1998,69.3851
09/02/1998,69.5436
09/03/1998,69.5436
09/04/1998,68.5785
09/05/1998,67.8113
09/06/1998,67.7097
09/07/1998,67.0681
09/08/1998,67.7406
09/09/1998,67.8822
09/10/1998,68.9737
09/11/1998,68.1758
09/12/1998,67.6002
09/13/1998,67.9995
09/14/1998,68.3588
09/15/1998,68.2904
09/16/1998,68.7148
09/17/1998,68.1214
09/18/1998,67.1576
09/19/1998,67.2105
09/20/1998,67.1654
09/21/1998,66.7566
09/22/1998,67.0862
09/23/1998,67.2361
09/24/1998,67.761
09/25/1998,66.9048
09/26/1998,67.6665
09/27/1998,67.3509
09/28/1998,67.4237
09/29/1998,67.6872
09/30/1998,68.0715
10/01/1998,68.3869
10/02/1998,67.5035
10/03/1998,68.0075
10/04/1998,68.0927
10/05/1998,67.6774
10/06/1998,65.7443
10/07/1998,63.809
10/08/1998,62.2616
10/09/1998,61.583
10/10/1998,61.078
10/11/1998,61.304
10/12/1998,63.2834
10/13/1998,64.2654
10/14/1998,64.523
10/15/1998,63.474
10/16/1998,62.4631
10/17/1998,61.8692
10/18/1998,62.0809
10/19/1998,61.272
10/20/1998,61.6486
10/21/1998,61.418
10/22/1998,61.7783
10/23/1998,62.5444
10/24/1998,62.1902
10/25/1998,62.5549
10/26/1998,62.0582
10/27/1998,62.0718
10/28/1998,61.7049
10/29/1998,61.4712
10/30/1998,61.6836
10/31/1998,61.5206
11/01/1998,61.0016
11/02/1998,61.3041
11/03/1998,61.2889
11/04/1998,62.4666
11/05/1998,63.4334
11/06/1998,63.7453
11/07/1998,64.2783
11/08/1998,64.332
11/09/1998,64.3173
11/10/1998,64.9744
11/11/1998,64.7223
11/12/1998,65.3856
11/13/1998,65.6639
11/14/1998,66.0013
11/15/1998,65.8918
11/16/1998,65.3088
11/17/1998,64.5116
11/18/1998,65.1339
11/19/1998,64.3939
11/20/1998,64.7894
11/21/1998,64.596
11/22/1998,64.5746
11/23/1998,64.6408
11/24/1998,64.8033
11/25/1998,64.4809
11/26/1998,65.0163
11/27/1998,65.0751
11/28/1998,65.1885
11/29/1998,65.4107
11/30/1998,65.0338
12/01/1998,64.5156
12/02/1998,64.4401
12/03/1998,64.4401
12/04/1998,62.5285
12/05/1998,61.889
12/06/1998,61.7821
12/07/1998,62.4708
12/08/1998,62.1207
12/09/1998,61.218
12/10/1998,61.3011
12/11/1998,61.426
12/12/1998,60.8667
12/13/1998,60.6614
12/14/1998,60.3885
12/15/1998,61.0663
12/16/1998,60.6471
12/17/1998,60.9207
12/18/1998,60.2962
12/19/1998,60.7406
12/20/1998,60.3711
12/21/1998,60.2459
12/22/1998,60.918
12/23/1998,60.848
12/24/1998,60.682
12/25/1998,60.7626
12/26/1998,60.9092
12/27/1998,60.854
12/28/1998,60.4188
12/29/1998,60.4612
12/30/1998,60.6989
12/31/1998,60.1018
01/01/1999,59.6525
01/02/1999,59.639
01/03/1999,59.8148
01/04/1999,60.2451
01/05/1999,59.8399
01/06/1999,60.331
01/07/1999,60.1484
01/08/1999,60.3887
01/09/1999,60.0691
01/10/1999,59.7485
01/11/1999,59.6556
01/12/1999,61.1442
01/13/1999,60.8983
01/14/1999,61.4153
01/15/1999,60.8811
01/16/1999,61.8278
01/17/1999,61.6877
01/18/1999,61.4914
01/19/1999,61.1911
01/20/1999,61.2673
01/21/1999,60.9714
01/22/1999,61.6298
01/23/1999,61.4489
01/24/1999,61.5595
01/25/1999,61.194
01/26/1999,60.9887
01/27/1999,61.5269
01/28/1999,61.9218
01/29/1999,62.5139
01/30/1999,62.742
01/31/1999,62.7262
02/01/1999,62.7247
02/02/1999,61.7191
02/03/1999,61.7934
02/04/1999,62.4442
02/05/1999,62.3318
02/06/1999,62.2826
02/07/1999,62.5222
02/08/1999,63.5579
02/09/1999,63.6881
02/10/1999,63.5969
02/11/1999,63.0951
02/12/1999,62.7703
02/13/1999,62.7507
02/14/1999,62.6701
02/15/1999,63.0233
02/16/1999,63.5811
02/17/1999,63.8919
02/18/1999,64.5793
02/19/1999,65.1717
02/20/1999,65.9086
02/21/1999,65.7877
02/22/1999,65.737
02/23/1999,65.2836
02/24/1999,64.641
02/25/1999,63.694
02/26/1999,62.6897
02/27/1999,62.3178
02/28/1999,62.3081
03/01/1999,62.6191
03/02/1999,63.6978
03/03/1999,64.3011
03/04/1999,64.9687
03/05/1999,65.1984
03/06/1999,65.1909
03/07/1999,65.2559
03/08/1999,64.7352
03/09/1999,64.8893
03/10/1999,64.5678
03/11/1999,64.3324
03/12/1999,63.8612
03/13/1999,63.5518
03/14/1999,63.6857
03/15/1999,63.0288
03/16/1999,62.398
03/17/1999,62.4943
03/18/1999,62.8469
03/19/1999,62.346
03/20/1999,62.4873
03/21/1999,62.5454
03/22/1999,62.8239
03/23/1999,63.71
03/24/1999,63.4089
03/25/1999,63.5958
03/26/1999,64.119
03/27/1999,64.4661
03/28/1999,64.4474
03/29/1999,64.1855
03/30/1999,63.9557
03/31/1999,63.5998
04/01/1999,63.9506
04/02/1999,64.4245
04/03/1999,64.4486
04/04/1999,64.4928
04/05/1999,64.6137
04/06/1999,64.3708
04/07/1999,64.4547
04/08/1999,64.1501
04/09/1999,64.6335
04/10/1999,64.8292
04/11/1999,64.8065
04/12/1999,65.1488
04/13/1999,65.2357
04/14/1999,64.6681
04/15/1999,64.3574
04/16/1999,64.3462
04/17/1999,64.2501
04/18/1999,64.221
04/19/1999,64.8377
04/20/1999,64.8386
04/21/1999,65.2501
04/22/1999,65.6531
04/23/1999,65.8077
04/24/1999,65.4334
04/25/1999,65.4444
04/26/1999,65.3969
04/27/1999,65.6774
04/28/1999,65.7231
04/29/1999,66.2379
04/30/1999,66.8859
05/01/1999,66.8244
05/02/1999,66.8491
05/03/1999,67.1838
05/04/1999,67.6111
05/05/1999,67.3469
05/06/1999,68.1536
05/07/1999,67.6058
05/08/1999,67.7938
05/09/1999,67.826
05/10/1999,67.7002
05/11/1999,67.8884
05/12/1999,67.8789
05/13/1999,68.1867
05/14/1999,68.4564
05/15/1999,68.3472
05/16/1999,68.582
05/17/1999,68.88
05/18/1999,69.1731
05/19/1999,68.6978
05/20/1999,68.2711
05/21/1999,67.8998
05/22/1999,67.5824
05/23/1999,67.6742
05/24/1999,67.4542
05/25/1999,66.8974
05/26/1999,65.2563
05/27/1999,65.65
05/28/1999,64.8374
05/29/1999,65.0501
05/30/1999,65.446
05/31/1999,65.0793
06/01/1999,64.292
06/02/1999,63.7496
06/03/1999,63.8242
06/04/1999,64.5915
06/05/1999,65.3266
06/06/1999,65.3616
06/07/1999,64.6503
06/08/1999,64.5695
06/09/1999,63.5922
06/10/1999,63.6936
06/11/1999,63.4632
06/12/1999,63.634
06/13/1999,63.8685
06/14/1999,64.8943
06/15/1999,64.513
06/16/1999,64.2816
06/17/1999,64.3106
06/18/1999,63.6565
06/19/1999,64.1273
06/20/1999,64.111
06/21/1999,65.0003
06/22/1999,64.5249
06/23/1999,65.1541
06/24/1999,65.5072
06/25/1999,65.2398
06/26/1999,65.0229
06/27/1999,65.0256
06/28/1999,64.9172
06/29/1999,64.3768
06/30/1999,64.2849
07/01/1999,64.754
07/02/1999,64.5705
07/03/1999,64.4189
07/04/1999,64.3744
07/05/1999,64.9124
07/06/1999,64.9663
07/07/1999,64.1165
07/08/1999,64.4718
07/09/1999,64.6977
07/10/1999,64.5638
07/11/1999,64.6798
07/12/1999,64.2493
07/13/1999,63.788
07/14/1999,63.2189
07/15/1999,63.1506
07/16/1999,63.348
07/17/1999,63.3391
07/18/1999,63.4645
07/19/1999,62.6948
07/20/1999,62.0099
07/21/1999,62.3893
07/22/1999,62.2382
07/23/1999,61.904
07/24/1999,62.0653
07/25/1999,62.1074
07/26/1999,61.5904
07/27/1999,61.0774
07/28/1999,60.7911
07/29/1999,60.8316
07/30/1999,61.1712
07/31/1999,60.7962
08/01/1999,60.756
08/02/1999,60.2572
08/03/1999,61.148
08/04/1999,61.4968
08/05/1999,61.0057
08/06/1999,60.7609
08/07/1999,60.7998
08/08/1999,60.7752
08/09/1999,60.9298
08/10/1999,60.6312
08/11/1999,60.8384
08/12/1999,61.4025
08/13/1999,61.0376
08/14/1999,61.4604
08/15/1999,61.5974
08/16/1999,60.9323
08/17/1999,60.2762
08/18/1999,59.8299
08/19/1999,59.2511
08/20/1999,59.3154
08/21/1999,59.2237
08/22/1999,59.3839
08/23/1999,59.0985
08/24/1999,58.9304
08/25/1999,57.4098
08/26/1999,57.3838
08/27/1999,57.3564
08/28/1999,57.2561
08/29/1999,57.0368
08/30/1999,57.0729
08/31/1999,56.7213
09/01/1999,56.368
09/02/1999,56.5626
09/03/1999,57.0103
09/04/1999,57.1749
09/05/1999,56.8252
09/06/1999,56.8374
09/07/1999,58.2896
09/08/1999,58.6587
09/09/1999,57.8041
09/10/1999,58.2638
09/11/1999,58.0219
09/12/1999,57.9234
09/13/1999,57.1861
09/14/1999,56.4453
09/15/1999,54.7682
09/16/1999,55.0515
09/17/1999,56.2417
09/18/1999,56.3926
09/19/1999,56.5315
09/20/1999,56.3108
09/21/1999,54.999
09/22/1999,54.8359
09/23/1999,54.4235
09/24/1999,54.0997
09/25/1999,53.9085
09/26/1999,54.4552
09/27/1999,54.4724
09/28/1999,54.618
09/29/1999,55.1744
09/30/1999,54.8925
10/01/1999,54.6012
10/02/1999,54.464
10/03/1999,54.4261
10/04/1999,55.2158
10/05/1999,55.8103
10/06/1999,56.1316
10/07/1999,56.1979
10/08/1999,55.4794
10/09/1999,55.1929
10/10/1999,55.3041
10/11/1999,55.0981
10/12/1999,54.8924
10/13/1999,55.1261
10/14/1999,54.5955
10/15/1999,54.143
10/16/1999,53.8645
10/17/1999,53.8281
10/18/1999,53.5
10/19/1999,53.8414
10/20/1999,54.655
10/21/1999,54.7155
10/22/1999,54.4417
10/23/1999,54.6175
10/24/1999,54.4598
10/25/1999,54.4105
10/26/1999,54.1081
10/27/1999,53.0691
10/28/1999,53.1721
10/29/1999,53.3051
10/30/1999,52.6928
10/31/1999,52.9448
11/01/1999,53.0533
11/02/1999,53.3463
11/03/1999,53.4241
11/04/1999,53.8569
11/05/1999,54.0702
11/06/1999,54.144
11/07/1999,54.5165
11/08/1999,54.2175
11/09/1999,53.6367
11/10/1999,53.7042
11/11/1999,53.9592
11/12/1999,54.1229
11/13/1999,54.5706
11/14/1999,54.5297
11/15/1999,54.6057
11/16/1999,54.8794
11/17/1999,54.4746
11/18/1999,54.3129
11/19/1999,54.1161
11/20/1999,54.2742
11/21/1999,54.3389
11/22/1999,54.0014
11/23/1999,53.4469
11/24/1999,53.472
11/25/1999,53.6145
11/26/1999,53.2429
11/27/1999,52.1574
11/28/1999,52.4646
11/29/1999,52.4237
11/30/1999,52.2088
12/01/1999,52.3162
12/02/1999,52.2286
12/03/1999,51.7422
12/04/1999,51.9495
12/05/1999,51.7941
12/06/1999,51.891
12/07/1999,52.2327
12/08/1999,52.374
12/09/1999,52.3243
12/10/1999,51.0666
12/11/1999,50.781
12/12/1999,50.7798
12/13/1999,50.6726
12/14/1999,51.2459
12/15/1999,51.1996
12/16/1999,52.2004
12/17/1999,52.3129
12/18/1999,52.5076
12/19/1999,52.3381
12/20/1999,52.0828
12/21/1999,52.6126
12/22/1999,52.5079
12/23/1999,52.4717
12/24/1999,53.0602
12/25/1999,53.0553
12/26/1999,53.081
12/27/1999,52.9722
12/28/1999,52.9722
12/29/1999,53.3753
12/30/1999,53.3668
12/31/1999,53.3668
01/01/2000,53.6309
01/02/2000,53.5069
01/03/2000,53.6376
01/04/2000,53.4194
01/05/2000,53.7937
01/06/2000,54.2449
01/07/2000,54.1878
01/08/2000,54.6322
01/09/2000,54.3827
01/10/2000,54.3663
01/11/2000,54.2934
01/12/2000,54.8732
01/13/2000,55.0492
01/14/2000,55.5483
01/15/2000,55.1822
01/16/2000,55.395
01/17/2000,55.1437
01/18/2000,54.6083
01/19/2000,55.0617
01/20/2000,54.3037
01/21/2000,54.1451
01/22/2000,53.6832
01/23/2000,53.6832
01/24/2000,53.8936
01/25/2000,53.6498
01/26/2000,53.9541
01/27/2000,53.7475
01/28/2000,53.2852
01/29/2000,52.7276
01/30/2000,52.8785
01/31/2000,52.9903
02/01/2000,53.299
02/02/2000,53.0734
02/03/2000,53.3332
02/04/2000,53.3612
02/05/2000,53.2517
02/06/2000,53.3406
02/07/2000,53.4166
02/08/2000,53.7428
02/09/2000,53.8621
02/10/2000,54.1651
02/11/2000,53.748
02/12/2000,53.5242
02/13/2000,53.6262
02/14/2000,53.7643
02/15/2000,52.9778
02/16/2000,53.1277
02/17/2000,53.871
02/18/2000,54.7015
02/19/2000,54.6238
02/20/2000,54.6834
02/21/2000,54.361
02/22/2000,54.4645
02/23/2000,54.5562
02/24/2000,54.1669
02/25/2000,54.2315
02/26/2000,53.7135
02/27/2000,53.7369
02/28/2000,53.8625
02/29/2000,53.2227
03/01/2000,54.0359
03/02/2000,52.1713
03/03/2000,52.6358
03/04/2000,52.6725
03/05/2000,52.658
03/06/2000,52.7249
03/07/2000,51.8963
03/08/2000,51.4679
03/09/2000,51.8514
03/10/2000,52.7552
03/11/2000,52.5814
03/12/2000,52.6964
03/13/2000,52.473
03/14/2000,52.2571
03/15/2000,51.3946
03/16/2000,51.5305
03/17/2000,51.6242
03/18/2000,51.8271
03/19/2000,51.7145
03/20/2000,51.8853
03/21/2000,51.8507
03/22/2000,52.4131
03/23/2000,52.1465
03/24/2000,52.6072
03/25/2000,52.5943
03/26/2000,52.5943
03/27/2000,52.4634
03/28/2000,53.1367
03/29/2000,53.2908
03/30/2000,52.9682
03/31/2000,52.8791
04/01/2000,50.8829
04/02/2000,51.186
04/03/2000,51.2297
04/04/2000,52.5271
04/05/2000,52.7394
04/06/2000,52.8942
04/07/2000,52.6341
04/08/2000,52.6435
04/09/2000,52.5691
04/10/2000,52.5581
04/11/2000,53.0221
04/12/2000,53.4137
04/13/2000,52.5899
04/14/2000,52.7182
04/15/2000,52.1976
04/16/2000,52.3099
04/17/2000,52.2343
04/18/2000,51.6942
04/19/2000,51.9447
04/20/2000,52.2743
04/21/2000,52.2676
04/22/2000,52.3214
04/23/2000,52.2813
04/24/2000,52.1951
04/25/2000,52.3847
04/26/2000,52.5002
04/27/2000,51.7982
04/28/2000,51.9514
04/29/2000,52.5317
04/30/2000,52.5419
05/01/2000,52.4607
05/02/2000,52.9774
05/03/2000,52.6358
05/04/2000,53.6093
05/05/2000,53.1299
05/06/2000,53.4673
05/07/2000,53.648
05/08/2000,53.4427
05/09/2000,52.8111
05/10/2000,52.6088
05/11/2000,52.3576
05/12/2000,52.0462
05/13/2000,52.1015
05/14/2000,52.1885
05/15/2000,52.2908
05/16/2000,51.9525
05/17/2000,52.1053
05/18/2000,50.674
05/19/2000,49.0648
05/20/2000,48.8919
05/21/2000,49.0733
05/22/2000,49.1288
05/23/2000,49.1535
05/24/2000,48.9132
05/25/2000,48.9915
05/26/2000,48.9673
05/27/2000,49.5938
05/28/2000,49.5938
05/29/2000,49.568
05/30/2000,49.5044
05/31/2000,49.6521
06/01/2000,49.5426
06/02/2000,49.3948
06/03/2000,50.2306
06/04/2000,50.2306
06/05/2000,50.3013
06/06/2000,50.6241
06/07/2000,50.9939
06/08/2000,51.1312
06/09/2000,50.6335
06/10/2000,50.63
06/11/2000,50.63
06/12/2000,50.5976
06/13/2000,50.4017
06/14/2000,50.6316
06/15/2000,50.6337
06/16/2000,50.2943
06/17/2000,50.7282
06/18/2000,50.8872
06/19/2000,50.8321
06/20/2000,50.1499
06/21/2000,50.1409
06/22/2000,50.2419
06/23/2000,49.1973
06/24/2000,49.2609
06/25/2000,49.4119
06/26/2000,49.5379
06/27/2000,49.8475
06/28/2000,49.7897
06/29/2000,49.3738
06/30/2000,49.3246
07/01/2000,49.7936
07/02/2000,49.7936
07/03/2000,49.6354
07/04/2000,49.3188
07/05/2000,49.4313
07/06/2000,49.4118
07/07/2000,49.551
07/08/2000,49.824
07/09/2000,49.8328
07/10/2000,49.7081
07/11/2000,49.4915
07/12/2000,49.3184
07/13/2000,49.8494
07/14/2000,49.779
07/15/2000,49.7468
07/16/2000,49.8282
07/17/2000,49.6651
07/18/2000,49.7798
07/19/2000,49.5417
07/20/2000,49.377
07/21/2000,49.7774
07/22/2000,50.3562
07/23/2000,50.4122
07/24/2000,50.4059
07/25/2000,50.2064
07/26/2000,50.2828
07/27/2000,50.532
07/28/2000,50.0834
07/29/2000,50.2023
07/30/2000,50.1996
07/31/2000,50.1448
08/01/2000,49.721
08/02/2000,49.6189
08/03/2000,49.5404
08/04/2000,49.5757
08/05/2000,49.6205
08/06/2000,49.6205
08/07/2000,49.6172
08/08/2000,49.5936
08/09/2000,49.2687
08/10/2000,48.796
08/11/2000,49.1564
08/12/2000,48.972
08/13/2000,48.8607
08/14/2000,48.8702
08/15/2000,49.5019
08/16/2000,48.9163
08/17/2000,49.2709
08/18/2000,49.2162
08/19/2000,48.9253
08/20/2000,48.8487
08/21/2000,48.8507
08/22/2000,48.9743
08/23/2000,47.874
08/24/2000,46.1929
08/25/2000,46.4966
08/26/2000,46.7352
08/27/2000,46.6915
08/28/2000,46.5977
08/29/2000,46.2249
08/30/2000,45.6234
08/31/2000,45.8871
09/01/2000,45.6488
09/02/2000,45.6261
09/03/2000,45.6158
09/04/2000,45.527
09/05/2000,45.478
09/06/2000,45.1544
09/07/2000,45.0945
09/08/2000,43.9138
09/09/2000,44.4894
09/10/2000,44.4433
09/11/2000,44.4437
09/12/2000,45.6527
09/13/2000,45.5662
09/14/2000,45.1976
09/15/2000,45.1656
09/16/2000,44.8082
09/17/2000,44.6518
09/18/2000,44.6401
09/19/2000,43.9457
09/20/2000,44.4103
09/21/2000,43.3834
09/22/2000,43.5477
09/23/2000,44.4721
09/24/2000,44.4569
09/25/2000,44.6375
09/26/2000,44.5675
09/27/2000,44.6035
09/28/2000,44.8891
09/29/2000,44.4821
09/30/2000,44.4821
10/01/2000,44.4821
10/02/2000,44.7508
10/03/2000,44.2695
10/04/2000,44.3115
10/05/2000,44.4186
10/06/2000,44.244
10/07/2000,43.7101
10/08/2000,43.7153
10/09/2000,43.8141
10/10/2000,44.129
10/11/2000,43.5246
10/12/2000,43.7093
10/13/2000,42.9332
10/14/2000,43.0395
10/15/2000,43.148
10/16/2000,43.0181
10/17/2000,42.8524
10/18/2000,42.6464
10/19/2000,42.5026
10/20/2000,42.8008
10/21/2000,43.7858
10/22/2000,43.7858
10/23/2000,43.7979
10/24/2000,43.3274
10/25/2000,43.5279
10/26/2000,43.2358
10/27/2000,43.576
10/28/2000,43.8278
10/29/2000,43.8226
10/30/2000,43.8486
10/31/2000,43.9254
11/01/2000,43.5488
11/02/2000,43.0581
11/03/2000,43.0821
11/04/2000,42.812
11/05/2000,42.86
11/06/2000,42.8732
11/07/2000,42.7144
11/08/2000,42.7759
11/09/2000,42.7686
11/10/2000,42.9672
11/11/2000,42.66
11/12/2000,42.6403
11/13/2000,42.5777
11/14/2000,42.6399
11/15/2000,42.8942
11/16/2000,43.4151
11/17/2000,43.7111
11/18/2000,43.6548
11/19/2000,43.658
11/20/2000,43.6381
11/21/2000,43.5896
11/22/2000,43.3697
11/23/2000,44.2311
11/24/2000,44.2273
11/25/2000,44.5715
11/26/2000,44.5543
11/27/2000,44.6483
11/28/2000,45.0038
11/29/2000,44.6481
11/30/2000,44.8877
12/01/2000,45.4908
12/02/2000,46.3983
12/03/2000,46.4649
12/04/2000,46.5067
12/05/2000,47.0559
12/06/2000,46.7304
12/07/2000,47.2978
12/08/2000,47.3447
12/09/2000,47.8364
12/10/2000,47.6745
12/11/2000,47.5316
12/12/2000,46.8707
12/13/2000,47.0072
12/14/2000,47.4146
12/15/2000,47.6215
12/16/2000,47.8799
12/17/2000,47.845
12/18/2000,47.955
12/19/2000,48.2608
12/20/2000,48.5576
12/21/2000,49.4885
12/22/2000,49.5109
12/23/2000,49.9195
12/24/2000,49.9195
12/25/2000,49.9195
12/26/2000,49.8819
12/27/2000,50.3517
12/28/2000,50.7811
12/29/2000,50.4872
12/30/2000,50.8247
12/31/2000,50.8247
01/01/2001,50.8247
01/02/2001,50.8291
01/03/2001,51.0064
01/04/2001,49.8933
01/05/2001,51.5764
01/06/2001,52.9637
01/07/2001,52.8075
01/08/2001,52.849
01/09/2001,52.5562
01/10/2001,52.4214
01/11/2001,51.9499
01/12/2001,53.177
01/13/2001,53.0021
01/14/2001,52.9918
01/15/2001,52.9776
01/16/2001,52.5464
01/17/2001,52.2964
01/18/2001,52.9891
01/19/2001,53.0759
01/20/2001,52.4649
01/21/2001,52.4649
01/22/2001,52.3968
01/23/2001,52.2174
01/24/2001,52.3019
01/25/2001,51.7303
01/26/2001,51.0878
01/27/2001,51.3081
01/28/2001,51.25
01/29/2001,51.2124
01/30/2001,50.6775
01/31/2001,51.1595
02/01/2001,51.8024
02/02/2001,51.6953
02/03/2001,51.6125
02/04/2001,51.62
02/05/2001,51.6067
02/06/2001,50.7934
02/07/2001,50.8607
02/08/2001,51.6135
02/09/2001,50.7371
02/10/2001,51.3289
02/11/2001,51.3797
02/12/2001,51.4147
02/13/2001,51.4479
02/14/2001,50.6824
02/15/2001,50.0865
02/16/2001,49.1102
02/17/2001,49.7563
02/18/2001,49.7563
02/19/2001,49.7587
02/20/2001,50.1501
02/21/2001,49.7619
02/22/2001,50.0475
02/23/2001,50.5104
02/24/2001,50.5113
02/25/2001,50.4555
02/26/2001,50.5367
02/27/2001,50.2158
02/28/2001,50.3368
03/01/2001,50.5949
03/02/2001,50.9641
03/03/2001,51.9145
03/04/2001,51.9843
03/05/2001,52.0977
03/06/2001,51.5333
03/07/2001,51.4282
03/08/2001,50.8632
03/09/2001,50.7057
03/10/2001,50.3031
03/11/2001,50.3031
03/12/2001,50.1996
03/13/2001,50.664
03/14/2001,50.0092
03/15/2001,50.3112
03/16/2001,50.2636
03/17/2001,51.1314
03/18/2001,51.1314
03/19/2001,51.1937
03/20/2001,51.5601
03/21/2001,51.5053
03/22/2001,51.3249
03/23/2001,51.4859
03/24/2001,51.0565
03/25/2001,51.0149
03/26/2001,51.3485
03/27/2001,51.2444
03/28/2001,50.571
03/29/2001,50.2477
03/30/2001,50.7068
03/31/2001,50.9363
04/01/2001,50.9363
04/02/2001,50.9503
04/03/2001,50.2324
04/04/2001,50.9057
04/05/2001,51.1009
04/06/2001,50.2075
04/07/2001,50.4562
04/08/2001,50.4158
04/09/2001,50.4158
04/10/2001,50.6562
04/11/2001,50.0968
04/12/2001,50.5682
04/13/2001,50.4614
04/14/2001,50.7022
04/15/2001,50.7022
04/16/2001,50.694
04/17/2001,51.2366
04/18/2001,49.7871
04/19/2001,49.6218
04/20/2001,49.6922
04/21/2001,50.5024
04/22/2001,50.5024
04/23/2001,50.3403
04/24/2001,49.7515
04/25/2001,50.2689
04/26/2001,50.3626
04/27/2001,50.7493
04/28/2001,51.2812
04/29/2001,51.3236
04/30/2001,51.3236
05/01/2001,51.1661
05/02/2001,51.142
05/03/2001,51.4093
05/04/2001,51.3109
05/05/2001,51.1815
05/06/2001,51.1976
05/07/2001,51.2018
05/08/2001,51.0368
05/09/2001,50.8474
05/10/2001,52.3419
05/11/2001,52.2778
05/12/2001,51.7977
05/13/2001,51.8019
05/14/2001,51.814
05/15/2001,51.8023
05/16/2001,51.7441
05/17/2001,52.3197
05/18/2001,52.3331
05/19/2001,53.0253
05/20/2001,52.7687
05/21/2001,52.943
05/22/2001,52.4457
05/23/2001,52.1044
05/24/2001,50.3643
05/25/2001,50.8226
05/26/2001,51.2458
05/27/2001,51.2492
05/28/2001,51.3295
05/29/2001,51.3726
05/30/2001,50.5588
05/31/2001,50.2703
06/01/2001,48.879
06/02/2001,48.9323
06/03/2001,48.9768
06/04/2001,48.9603
06/05/2001,48.9712
06/06/2001,49.559
06/07/2001,49.8058
06/08/2001,50.2763
06/09/2001,50.8541
06/10/2001,50.8264
06/11/2001,50.8474
06/12/2001,51.0763
06/13/2001,51.0141
06/14/2001,51.6784
06/15/2001,50.7444
06/16/2001,51.2751
06/17/2001,51.1131
06/18/2001,51.1333
06/19/2001,51.2295
06/20/2001,51.0673
06/21/2001,51.213
06/22/2001,51.5625
06/23/2001,51.431
06/24/2001,51.431
06/25/2001,51.5717
06/26/2001,51.1549
06/27/2001,51.7952
06/28/2001,51.921
06/29/2001,50.7388
06/30/2001,50.744
07/01/2001,50.7358
07/02/2001,50.7358
07/03/2001,50.5737
07/04/2001,50.8769
07/05/2001,50.801
07/06/2001,50.8893
07/07/2001,51.06
07/08/2001,50.8524
07/09/2001,50.9872
07/10/2001,51.1066
07/11/2001,50.952
07/12/2001,50.3829
07/13/2001,50.1812
07/14/2001,50.8547
07/15/2001,50.8547
07/16/2001,50.81
07/17/2001,51.0982
07/18/2001,50.92
07/19/2001,51.1997
07/20/2001,51.2148
07/21/2001,50.3152
07/22/2001,50.5243
07/23/2001,50.5325
07/24/2001,50.9388
07/25/2001,50.9934
07/26/2001,50.9768
07/27/2001,50.9831
07/28/2001,50.9598
07/29/2001,50.9809
07/30/2001,50.9422
07/31/2001,51.6167
08/01/2001,51.7185
08/02/2001,52.0936
08/03/2001,51.8116
08/04/2001,51.7665
08/05/2001,51.8063
08/06/2001,51.8063
08/07/2001,51.9663
08/08/2001,51.7781
08/09/2001,52.506
08/10/2001,51.9951
08/11/2001,51.9321
08/12/2001,51.9854
08/13/2001,52.0024
08/14/2001,52.4982
08/15/2001,52.4975
08/16/2001,51.85
08/17/2001,51.9471
08/18/2001,52.854
08/19/2001,52.8487
08/20/2001,52.8846
08/21/2001,52.9215
08/22/2001,52.5902
08/23/2001,53.3091
08/24/2001,53.0536
08/25/2001,52.9886
08/26/2001,52.9296
08/27/2001,53.1844
08/28/2001,52.7506
08/29/2001,52.8985
08/30/2001,52.9803
08/31/2001,52.8336
09/01/2001,52.2834
09/02/2001,52.4546
09/03/2001,52.2323
09/04/2001,51.9747
09/05/2001,51.541
09/06/2001,52.2446
09/07/2001,52.667
09/08/2001,52.2435
09/09/2001,52.2435
09/10/2001,52.2692
09/11/2001,52.1904
09/12/2001,51.7577
09/13/2001,51.7577
09/14/2001,51.6608
09/15/2001,49.7197
09/16/2001,49.7197
09/17/2001,49.7197
09/18/2001,48.3736
09/19/2001,48.3741
09/20/2001,48.4506
09/21/2001,47.9858
09/22/2001,47.002
09/23/2001,47.2554
09/24/2001,47.79
09/25/2001,47.2401
09/26/2001,47.9841
09/27/2001,47.7192
09/28/2001,48.0544
09/29/2001,48.7466
09/30/2001,48.6609
10/01/2001,48.7179
10/02/2001,48.9097
10/03/2001,49.0174
10/04/2001,49.4226
10/05/2001,49.3064
10/06/2001,49.972
10/07/2001,49.9439
10/08/2001,49.9107
10/09/2001,50.0821
10/10/2001,49.6787
10/11/2001,49.7295
10/12/2001,50.3207
10/13/2001,50.4608
10/14/2001,50.2447
10/15/2001,50.2074
10/16/2001,51.0403
10/17/2001,50.8577
10/18/2001,50.728
10/19/2001,50.4148
10/20/2001,50.5483
10/21/2001,50.5779
10/22/2001,50.5779
10/23/2001,51.1413
10/24/2001,51.2758
10/25/2001,51.4447
10/26/2001,50.8717
10/27/2001,50.6605
10/28/2001,50.6918
10/29/2001,50.6795
10/30/2001,50.5761
10/31/2001,50.5075
11/01/2001,50.4385
11/02/2001,50.744
11/03/2001,50.6063
11/04/2001,50.4889
11/05/2001,50.518
11/06/2001,50.6495
11/07/2001,50.981
11/08/2001,50.7954
11/09/2001,50.5315
11/10/2001,50.5482
11/11/2001,50.5073
11/12/2001,50.5492
11/13/2001,50.8774
11/14/2001,51.3763
11/15/2001,51.2143
11/16/2001,51.1356
11/17/2001,51.1342
11/18/2001,50.9586
11/19/2001,50.9213
11/20/2001,51.2563
11/21/2001,50.8298
11/22/2001,50.5691
11/23/2001,50.8375
11/24/2001,51.0269
11/25/2001,51.0375
11/26/2001,51.0251
11/27/2001,51.3017
11/28/2001,51.3979
11/29/2001,50.9672
11/30/2001,51.0237
12/01/2001,51.4658
12/02/2001,51.4912
12/03/2001,51.437
12/04/2001,51.4155
12/05/2001,51.2544
12/06/2001,51.6879
12/07/2001,52.0802
12/08/2001,52.1002
12/09/2001,52.1156
12/10/2001,52.1031
12/11/2001,52.345
12/12/2001,52.6171
12/13/2001,52.9812
12/14/2001,52.7587
12/15/2001,53.2534
12/16/2001,53.2361
12/17/2001,53.3115
12/18/2001,53.1664
12/19/2001,53.3281
12/20/2001,53.1984
12/21/2001,53.0048
12/22/2001,54.014
12/23/2001,53.699
12/24/2001,53.7446
12/25/2001,53.7446
12/26/2001,54.399
12/27/2001,54.3114
12/28/2001,54.7172
12/29/2001,54.4231
12/30/2001,54.4231
12/31/2001,54.4231
01/01/2002,54.7789
01/02/2002,54.7327
01/03/2002,55.9658
01/04/2002,55.9877
01/05/2002,56.359
01/06/2002,56.2774
01/07/2002,56.2344
01/08/2002,56.0386
01/09/2002,57.2554
01/10/2002,57.1786
01/11/2002,56.565
01/12/2002,56.0717
01/13/2002,55.9867
01/14/2002,56.1571
01/15/2002,55.8609
01/16/2002,55.6315
01/17/2002,55.4567
01/18/2002,55.9907
01/19/2002,56.1877
01/20/2002,56.1741
01/21/2002,56.1403
01/22/2002,56.9465
01/23/2002,57.603
01/24/2002,57.4029
01/25/2002,57.5908
01/26/2002,57.0349
01/27/2002,57.1066
01/28/2002,57.0901
01/29/2002,56.4215
01/30/2002,56.1041
01/31/2002,55.3669
02/01/2002,56.2863
02/02/2002,55.6428
02/03/2002,55.5792
02/04/2002,55.6543
02/05/2002,55.2588
02/06/2002,55.8253
02/07/2002,55.7954
02/08/2002,55.7478
02/09/2002,56.3605
02/10/2002,56.3432
02/11/2002,56.3264
02/12/2002,56.1713
02/13/2002,55.4485
02/14/2002,55.8059
02/15/2002,55.7478
02/16/2002,56.098
02/17/2002,56.114
02/18/2002,56.0633
02/19/2002,56.1315
02/20/2002,56.2722
02/21/2002,56.308
02/22/2002,56.2206
02/23/2002,56.0892
02/24/2002,56.0454
02/25/2002,56.0371
02/26/2002,55.8725
02/27/2002,56.2696
02/28/2002,56.4085
03/01/2002,56.3963
03/02/2002,56.5126
03/03/2002,56.4529
03/04/2002,56.4698
03/05/2002,56.3092
03/06/2002,56.2537
03/07/2002,56.0897
03/08/2002,54.7358
03/09/2002,55.3622
03/10/2002,55.4309
03/11/2002,55.4007
03/12/2002,54.9937
03/13/2002,55.415
03/14/2002,55.6651
03/15/2002,55.7662
03/16/2002,56.5204
03/17/2002,56.5112
03/18/2002,56.5112
03/19/2002,57.3693
03/20/2002,57.3463
03/21/2002,57.8924
03/22/2002,57.9626
03/23/2002,58.2352
03/24/2002,58.2854
03/25/2002,58.4892
03/26/2002,58.5035
03/27/2002,57.9672
03/28/2002,57.8722
03/29/2002,58.6083
03/30/2002,58.5471
03/31/2002,58.4987
04/01/2002,58.5604
04/02/2002,59.0805
04/03/2002,58.9957
04/04/2002,58.56
04/05/2002,58.3368
04/06/2002,57.6758
04/07/2002,57.6013
04/08/2002,57.6319
04/09/2002,57.1768
04/10/2002,57.1469
04/11/2002,57.2979
04/12/2002,58.2411
04/13/2002,58.4012
04/14/2002,58.4758
04/15/2002,58.4758
04/16/2002,58.0857
04/17/2002,57.9922
04/18/2002,58.2747
04/19/2002,58.0431
04/20/2002,58.4429
04/21/2002,58.4049
04/22/2002,58.4542
04/23/2002,58.1464
04/24/2002,58.1341
04/25/2002,58.252
04/26/2002,58.0295
04/27/2002,57.7102
04/28/2002,57.7356
04/29/2002,57.6949
04/30/2002,57.2819
05/01/2002,57.5904
05/02/2002,57.2253
05/03/2002,57.0805
05/04/2002,57.0872
05/05/2002,56.8654
05/06/2002,56.8564
05/07/2002,57.0084
05/08/2002,57.5014
05/09/2002,57.809
05/10/2002,58.0271
05/11/2002,57.8733
05/12/2002,57.9193
05/13/2002,57.9148
05/14/2002,58.3401
05/15/2002,58.6246
05/16/2002,58.5758
05/17/2002,59.0815
05/18/2002,58.4732
05/19/2002,58.4341
05/20/2002,58.4494
05/21/2002,58.6614
05/22/2002,58.0989
05/23/2002,58.9134
05/24/2002,59.0375
05/25/2002,58.8551
05/26/2002,58.9831
05/27/2002,59.0541
05/28/2002,59.1208
05/29/2002,59.2845
05/30/2002,59.5079
05/31/2002,58.7128
06/01/2002,59.6616
06/02/2002,59.5885
06/03/2002,59.5454
06/04/2002,60.167
06/05/2002,60.8209
06/06/2002,60.9259
06/07/2002,60.9293
06/08/2002,60.8155
06/09/2002,60.8414
06/10/2002,60.8365
06/11/2002,60.8593
06/12/2002,61.3104
06/13/2002,61.7888
06/14/2002,60.9887
06/15/2002,59.9876
06/16/2002,60.1549
06/17/2002,60.1597
06/18/2002,60.2299
06/19/2002,60.6412
06/20/2002,60.4816
06/21/2002,60.8534
06/22/2002,60.3376
06/23/2002,60.3088
06/24/2002,60.3187
06/25/2002,60.0478
06/26/2002,59.9628
06/27/2002,58.408
06/28/2002,58.6384
06/29/2002,58.2179
06/30/2002,58.2355
07/01/2002,58.2549
07/02/2002,58.4002
07/03/2002,58.5164
07/04/2002,58.6244
07/05/2002,58.2747
07/06/2002,58.5048
07/07/2002,58.4581
07/08/2002,58.3755
07/09/2002,58.2114
07/10/2002,58.1198
07/11/2002,57.4433
07/12/2002,56.5294
07/13/2002,56.9098
07/14/2002,56.6663
07/15/2002,56.6566
07/16/2002,56.5524
07/17/2002,56.4247
07/18/2002,56.0854
07/19/2002,56.3281
07/20/2002,56.6354
07/21/2002,56.6208
07/22/2002,56.6159
07/23/2002,55.8136
07/24/2002,55.5459
07/25/2002,55.1702
07/26/2002,54.2855
07/27/2002,55.3867
07/28/2002,54.9582
07/29/2002,54.9259
07/30/2002,56.2204
07/31/2002,56.3013
08/01/2002,55.9054
08/02/2002,55.2989
08/03/2002,55.2439
08/04/2002,55.1571
08/05/2002,55.1247
08/06/2002,54.8884
08/07/2002,54.5973
08/08/2002,54.5364
08/09/2002,55.1028
08/10/2002,55.0856
08/11/2002,55.0711
08/12/2002,55.0527
08/13/2002,55.2984
08/14/2002,54.6239
08/15/2002,54.2931
08/16/2002,54.7741
08/17/2002,55.133
08/18/2002,55.0905
08/19/2002,55.133
08/20/2002,55.2992
08/21/2002,55.8807
08/22/2002,55.3486
08/23/2002,55.9441
08/24/2002,55.8661
08/25/2002,55.8853
08/26/2002,55.9369
08/27/2002,56.176
08/28/2002,55.9015
08/29/2002,55.7959
08/30/2002,55.4572
08/31/2002,55.5369
09/01/2002,55.5894
09/02/2002,55.5649
09/03/2002,55.6332
09/04/2002,54.8461
09/05/2002,55.0727
09/06/2002,55.1816
09/07/2002,55.7872
09/08/2002,55.7966
09/09/2002,55.8203
09/10/2002,55.9412
09/11/2002,56.4487
09/12/2002,56.8161
09/13/2002,57.1043
09/14/2002,57.713
09/15/2002,57.6994
09/16/2002,57.742
09/17/2002,57.5596
09/18/2002,57.3184
09/19/2002,57.2212
09/20/2002,57.6468
09/21/2002,58.099
09/22/2002,58.1272
09/23/2002,57.941
09/24/2002,58.1543
09/25/2002,58.0209
09/26/2002,57.9766
09/27/2002,57.517
09/28/2002,57.6792
09/29/2002,57.7578
09/30/2002,57.6257
10/01/2002,57.21
10/02/2002,58.1547
10/03/2002,58.342
10/04/2002,58.6015
10/05/2002,59.0326
10/06/2002,59.1189
10/07/2002,59.0053
10/08/2002,60.1377
10/09/2002,59.8739
10/10/2002,59.3038
10/11/2002,59.2832
10/12/2002,59.648
10/13/2002,59.6432
10/14/2002,59.6713
10/15/2002,59.5408
10/16/2002,59.8061
10/17/2002,59.8735
10/18/2002,60.2964
10/19/2002,60.4272
10/20/2002,60.432
10/21/2002,60.4322
10/22/2002,60.5181
10/23/2002,60.6112
10/24/2002,60.3374
10/25/2002,60.5382
10/26/2002,60.5784
10/27/2002,60.6033
10/28/2002,60.5525
10/29/2002,60.4873
10/30/2002,59.8272
10/31/2002,59.396
11/01/2002,59.6206
11/02/2002,60.1995
11/03/2002,60.1273
11/04/2002,60.0904
11/05/2002,60.722
11/06/2002,60.4071
11/07/2002,60.6994
11/08/2002,60.5791
11/09/2002,59.5389
11/10/2002,59.5245
11/11/2002,59.3857
11/12/2002,59.1583
11/13/2002,59.0353
11/14/2002,59.7663
11/15/2002,60.2841
11/16/2002,60.2958
11/17/2002,60.3243
11/18/2002,60.2278
11/19/2002,60.3005
11/20/2002,60.8085
11/21/2002,61.1633
11/22/2002,61.7722
11/23/2002,61.8326
11/24/2002,61.874
11/25/2002,61.7919
11/26/2002,61.0039
11/27/2002,60.3384
11/28/2002,60.4899
11/29/2002,60.5161
11/30/2002,61.1061
12/01/2002,61.1061
12/02/2002,61.256
12/03/2002,62.1081
12/04/2002,62.1006
12/05/2002,62.4084
12/06/2002,62.6797
12/07/2002,62.0694
12/08/2002,62.0121
12/09/2002,61.9514
12/10/2002,62.1538
12/11/2002,62.1428
12/12/2002,62.1759
12/13/2002,62.3838
12/14/2002,62.0272
12/15/2002,62.0024
12/16/2002,61.8819
12/17/2002,62.4409
12/18/2002,62.8696
12/19/2002,62.3508
12/20/2002,62.1735
12/21/2002,62.135
12/22/2002,62.0886
12/23/2002,62.1013
12/24/2002,62.123
12/25/2002,62.2141
12/26/2002,62.1969
12/27/2002,62.1704
12/28/2002,62.3892
12/29/2002,62.3668
12/30/2002,62.2785
12/31/2002,62.352
01/01/2003,62.2595
01/02/2003,62.4506
01/03/2003,62.7729
01/04/2003,63.3022
01/05/2003,63.2829
01/06/2003,63.1748
01/07/2003,63.4841
01/08/2003,63.8751
01/09/2003,63.529
01/10/2003,63.4061
01/11/2003,64.2541
01/12/2003,64.0486
01/13/2003,64.1457
01/14/2003,64.4524
01/15/2003,63.7268
01/16/2003,64.0224
01/17/2003,64.2107
01/18/2003,64.9971
01/19/2003,64.9832
01/20/2003,65.1854
01/21/2003,65.3287
01/22/2003,64.6424
01/23/2003,64.1598
01/24/2003,64.7438
01/25/2003,64.8529
01/26/2003,64.7908
01/27/2003,64.7149
01/28/2003,65.0912
01/29/2003,64.9344
01/30/2003,65.0746
01/31/2003,65.122
02/01/2003,65.3564
02/02/2003,65.496
02/03/2003,65.0341
02/04/2003,65.4323
02/05/2003,65.8556
02/06/2003,65.844
02/07/2003,65.9148
02/08/2003,66.0832
02/09/2003,65.8936
02/10/2003,66.3051
02/11/2003,66.7757
02/12/2003,66.6686
02/13/2003,66.6047
02/14/2003,66.836
02/15/2003,66.5295
02/16/2003,66.5561
02/17/2003,66.4206
02/18/2003,66.1776
02/19/2003,65.4488
02/20/2003,65.8073
02/21/2003,66.1007
02/22/2003,66.303
02/23/2003,66.3638
02/24/2003,66.3658
02/25/2003,66.7314
02/26/2003,66.3029
02/27/2003,66.2725
02/28/2003,66.112
03/01/2003,66.2163
03/02/2003,66.034
03/03/2003,66.0377
03/04/2003,66.2027
03/05/2003,66.1165
03/06/2003,66.55
03/07/2003,66.3867
03/08/2003,65.7812
03/09/2003,65.7812
03/10/2003,65.88
03/11/2003,65.3638
03/12/2003,64.9769
03/13/2003,64.3269
03/14/2003,64.9171
03/15/2003,65.1698
03/16/2003,65.1698
03/17/2003,65.2385
03/18/2003,65.0637
03/19/2003,65.2054
03/20/2003,66.0881
03/21/2003,66.567
03/22/2003,66.7266
03/23/2003,66.7706
03/24/2003,66.8792
03/25/2003,66.65
03/26/2003,66.2058
03/27/2003,65.7407
03/28/2003,65.9924
03/29/2003,65.989
03/30/2003,66.0519
03/31/2003,66.0613
04/01/2003,65.4671
04/02/2003,65.4549
04/03/2003,65.7821
04/04/2003,65.5431
04/05/2003,65.1163
04/06/2003,65.0783
04/07/2003,65.3062
04/08/2003,64.8597
04/09/2003,65.3816
04/10/2003,65.8225
04/11/2003,65.5664
04/12/2003,65.7329
04/13/2003,65.6662
04/14/2003,65.7534
04/15/2003,65.9045
04/16/2003,66.4946
04/17/2003,66.7193
04/18/2003,66.6809
04/19/2003,66.6815
04/20/2003,66.7261
04/21/2003,66.6593
04/22/2003,66.8925
04/23/2003,67.4248
04/24/2003,67.2829
04/25/2003,66.577
04/26/2003,66.5778
04/27/2003,66.5335
04/28/2003,66.5557
04/29/2003,67.0278
04/30/2003,66.993
05/01/2003,66.8231
05/02/2003,66.8854
05/03/2003,67.2173
05/04/2003,67.0314
05/05/2003,67.0371
05/06/2003,67.3464
05/07/2003,67.5253
05/08/2003,66.1723
05/09/2003,67.2777
05/10/2003,67.6689
05/11/2003,67.7411
05/12/2003,67.7411
05/13/2003,67.9909
05/14/2003,67.4168
05/15/2003,66.9746
05/16/2003,66.7987
05/17/2003,67.4599
05/18/2003,67.4599
05/19/2003,67.4192
05/20/2003,68.5034
05/21/2003,68.5265
05/22/2003,68.352
05/23/2003,68.3909
05/24/2003,68.3713
05/25/2003,68.1702
05/26/2003,68.141
05/27/2003,68.3736
05/28/2003,68.2016
05/29/2003,68.2936
05/30/2003,68.3223
05/31/2003,68.8411
06/01/2003,68.5843
06/02/2003,68.7566
06/03/2003,68.9761
06/04/2003,69.0108
06/05/2003,68.9479
06/06/2003,68.1723
06/07/2003,68.5077
06/08/2003,68.667
06/09/2003,68.6786
06/10/2003,67.8099
06/11/2003,67.7022
06/12/2003,68.027
06/13/2003,68.0962
06/14/2003,68.2311
06/15/2003,68.1855
06/16/2003,68.1681
06/17/2003,68.577
06/18/2003,69.139
06/19/2003,69.0317
06/20/2003,68.986
06/21/2003,69.1157
06/22/2003,69.4411
06/23/2003,69.4704
06/24/2003,69.1356
06/25/2003,69.2496
06/26/2003,69.1951
06/27/2003,69.1832
06/28/2003,69.6609
06/29/2003,69.6783
06/30/2003,69.6783
07/01/2003,70.4576
07/02/2003,70.8673
07/03/2003,70.3252
07/04/2003,70.4994
07/05/2003,70.317
07/06/2003,70.3408
07/07/2003,70.2694
07/08/2003,71.0885
07/09/2003,69.8278
07/10/2003,69.4702
07/11/2003,69.4606
07/12/2003,69.8853
07/13/2003,69.8438
07/14/2003,69.865
07/15/2003,69.5233
07/16/2003,68.679
07/17/2003,69.0292
07/18/2003,69.2895
07/19/2003,68.0227
07/20/2003,67.9762
07/21/2003,68.0048
07/22/2003,68.159
07/23/2003,68.6143
07/24/2003,69.1378
07/25/2003,69.8876
07/26/2003,69.8254
07/27/2003,70.0256
07/28/2003,69.9491
07/29/2003,70.2283
07/30/2003,70.5064
07/31/2003,70.1107
08/01/2003,70.1653
08/02/2003,70.2346
08/03/2003,70.4917
08/04/2003,70.5387
08/05/2003,69.6972
08/06/2003,69.7871
08/07/2003,69.6996
08/08/2003,69.1543
08/09/2003,69.2482
08/10/2003,69.2915
08/11/2003,69.447
08/12/2003,69.7486
08/13/2003,69.7583
08/14/2003,70.2375
08/15/2003,69.9933
08/16/2003,70.4507
08/17/2003,70.3635
08/18/2003,70.3635
08/19/2003,70.1073
08/20/2003,69.2368
08/21/2003,69.7439
08/22/2003,68.9672
08/23/2003,68.8665
08/24/2003,68.9842
08/25/2003,69.0252
08/26/2003,68.4027
08/27/2003,67.5354
08/28/2003,67.0665
08/29/2003,67.3701
08/30/2003,67.6612
08/31/2003,67.6612
09/01/2003,67.5571
09/02/2003,67.4122
09/03/2003,65.6181
09/04/2003,66.0202
09/05/2003,66.7164
09/06/2003,67.4978
09/07/2003,67.3939
09/08/2003,67.4285
09/09/2003,67.4079
09/10/2003,68.3631
09/11/2003,68.2856
09/12/2003,68.2834
09/13/2003,68.4596
09/14/2003,68.5789
09/15/2003,68.5381
09/16/2003,68.9983
09/17/2003,67.9826
09/18/2003,67.8341
09/19/2003,67.4975
09/20/2003,67.5953
09/21/2003,67.2258
09/22/2003,67.2789
09/23/2003,66.681
09/24/2003,66.7176
09/25/2003,66.3897
09/26/2003,66.6678
09/27/2003,66.0188
09/28/2003,65.6896
09/29/2003,65.7602
09/30/2003,65.9257
10/01/2003,66.3748
10/02/2003,66.5427
10/03/2003,66.3745
10/04/2003,65.8199
10/05/2003,65.911
10/06/2003,65.911
10/07/2003,66.0141
10/08/2003,65.7351
10/09/2003,65.6822
10/10/2003,65.4709
10/11/2003,65.29
10/12/2003,65.3235
10/13/2003,65.2335
10/14/2003,65.1308
10/15/2003,65.0628
10/16/2003,65.1531
10/17/2003,65.3241
10/18/2003,65.3072
10/19/2003,65.2641
10/20/2003,65.2611
10/21/2003,65.7825
10/22/2003,66.2619
10/23/2003,66.1607
10/24/2003,66.7131
10/25/2003,66.6727
10/26/2003,66.7961
10/27/2003,66.5378
10/28/2003,66.4745
10/29/2003,66.3571
10/30/2003,66.3265
10/31/2003,66.5307
11/01/2003,67.5523
11/02/2003,67.4239
11/03/2003,67.3564
11/04/2003,67.5885
11/05/2003,67.2155
11/06/2003,67.7622
11/07/2003,67.5774
11/08/2003,67.5463
11/09/2003,67.3952
11/10/2003,67.461
11/11/2003,67.5471
11/12/2003,68.0585
11/13/2003,68.2024
11/14/2003,68.2531
11/15/2003,68.4391
11/16/2003,68.5242
11/17/2003,68.4736
11/18/2003,68.2975
11/19/2003,68.8769
11/20/2003,69.742
11/21/2003,69.9368
11/22/2003,69.9541
11/23/2003,69.6915
11/24/2003,69.6658
11/25/2003,69.6985
11/26/2003,69.6631
11/27/2003,70.0736
11/28/2003,69.9967
11/29/2003,70.1897
11/30/2003,70.2281
12/01/2003,70.3007
12/02/2003,70.4572
12/03/2003,70.2932
12/04/2003,70.0194
12/05/2003,69.9356
12/06/2003,69.5333
12/07/2003,69.4429
12/08/2003,69.585
12/09/2003,69.5254
12/10/2003,69.5313
12/11/2003,70.1091
12/12/2003,69.9267
12/13/2003,69.7272
12/14/2003,69.7013
12/15/2003,69.7013
12/16/2003,69.8249
12/17/2003,70.045
12/18/2003,69.4836
12/19/2003,69.8485
12/20/2003,69.5546
12/21/2003,69.5718
12/22/2003,69.558
12/23/2003,69.0385
12/24/2003,68.8961
12/25/2003,69.5618
12/26/2003,69.4242
12/27/2003,69.5225
12/28/2003,69.4708
12/29/2003,69.447
12/30/2003,69.5676
12/31/2003,70.1184
01/01/2004,70.391
01/02/2004,70.2902
01/03/2004,70.5159
01/04/2004,70.5847
01/05/2004,70.6289
01/06/2004,71.2908
01/07/2004,71.4039
01/08/2004,71.2975
01/09/2004,71.9362
01/10/2004,72.7816
01/11/2004,72.6781
01/12/2004,72.8423
01/13/2004,72.783
01/14/2004,72.5809
01/15/2004,72.3142
01/16/2004,71.5791
01/17/2004,71.5791
01/18/2004,71.0355
01/19/2004,70.8509
01/20/2004,70.335
01/21/2004,71.4614
01/22/2004,71.9237
01/23/2004,71.8067
01/24/2004,71.8218
01/25/2004,71.8218
01/26/2004,71.5695
01/27/2004,71.3289
01/28/2004,71.7013
01/29/2004,71.8489
01/30/2004,71.0144
01/31/2004,71.0144
02/01/2004,71.0144
02/02/2004,71.0144
02/03/2004,71.1629
02/04/2004,71.9398
02/05/2004,72.0353
02/06/2004,72.8051
02/07/2004,73.2031
02/08/2004,73.3148
02/09/2004,73.4259
02/10/2004,73.5996
02/11/2004,73.8635
02/12/2004,73.9241
02/13/2004,73.7859
02/14/2004,73.9966
02/15/2004,73.9696
02/16/2004,74.0219
02/17/2004,74.5389
02/18/2004,75.0234
02/19/2004,74.8022
02/20/2004,75.1692
02/21/2004,74.6136
02/22/2004,74.6092
02/23/2004,74.3326
02/24/2004,73.924
02/25/2004,74.7387
02/26/2004,75.0017
02/27/2004,75.2994
02/28/2004,74.9336
02/29/2004,75.0928
03/01/2004,74.9012
03/02/2004,75.1243
03/03/2004,74.9875
03/04/2004,74.0355
03/05/2004,74.1403
03/06/2004,75.6238
03/07/2004,75.7842
03/08/2004,75.6293
03/09/2004,75.6293
03/10/2004,75.6293
03/11/2004,73.1801
03/12/2004,72.0321
03/13/2004,71.4751
03/14/2004,71.4493
03/15/2004,71.884
03/16/2004,71.3413
03/17/2004,70.8711
03/18/2004,70.7178
03/19/2004,70.4835
03/20/2004,70.0181
03/21/2004,69.9886
03/22/2004,70.0188
03/23/2004,70.7221
03/24/2004,70.5286
03/25/2004,69.3199
03/26/2004,68.5766
03/27/2004,69.0411
03/28/2004,69.0941
03/29/2004,69.0199
03/30/2004,68.7292
03/31/2004,69.4625
04/01/2004,69.7569
04/02/2004,69.5222
04/03/2004,68.8671
04/04/2004,68.9264
04/05/2004,68.7877
04/06/2004,68.368
04/07/2004,69.3735
04/08/2004,69.5494
04/09/2004,70.1803
04/10/2004,70.1571
04/11/2004,70.1637
04/12/2004,70.0781
04/13/2004,69.8919
04/14/2004,69.7416
04/15/2004,69.1894
04/16/2004,69.346
04/17/2004,69.1493
04/18/2004,69.2263
04/19/2004,69.1301
04/20/2004,69.8113
04/21/2004,68.6629
04/22/2004,67.8692
04/23/2004,68.7864
04/24/2004,68.639
04/25/2004,68.5949
04/26/2004,68.331
04/27/2004,68.5543
04/28/2004,69.0553
04/29/2004,68.4803
04/30/2004,68.4508
05/01/2004,69.2607
05/02/2004,69.1781
05/03/2004,69.2157
05/04/2004,69.0629
05/05/2004,69.4047
05/06/2004,69.1372
05/07/2004,69.3121
05/08/2004,69.3722
05/09/2004,69.3722
05/10/2004,69.3144
05/11/2004,68.9644
05/12/2004,68.6416
05/13/2004,69.4352
05/14/2004,68.6771
05/15/2004,69.1787
05/16/2004,68.7557
05/17/2004,69.0981
05/18/2004,68.2502
05/19/2004,68.4409
05/20/2004,68.6961
05/21/2004,68.5575
05/22/2004,68.4356
05/23/2004,68.4661
05/24/2004,68.3564
05/25/2004,68.7232
05/26/2004,69.1192
05/27/2004,69.5488
05/28/2004,70.4251
05/29/2004,69.4103
05/30/2004,69.4103
05/31/2004,69.7288
06/01/2004,69.1351
06/02/2004,69.6273
06/03/2004,68.5071
06/04/2004,68.5184
06/05/2004,68.8337
06/06/2004,68.8647
06/07/2004,69.2884
06/08/2004,69.4564
06/09/2004,68.7828
06/10/2004,68.3186
06/11/2004,69.2728
06/12/2004,69.4935
06/13/2004,69.2985
06/14/2004,69.3174
06/15/2004,69.418
06/16/2004,69.9924
06/17/2004,69.2592
06/18/2004,68.1836
06/19/2004,68.2579
06/20/2004,68.2209
06/21/2004,68.1708
06/22/2004,68.4238
06/23/2004,68.668
06/24/2004,67.8717
06/25/2004,68.2038
06/26/2004,68.5212
06/27/2004,68.6113
06/28/2004,68.5133
06/29/2004,69.2673
06/30/2004,68.4972
07/01/2004,69.2101
07/02/2004,69.4375
07/03/2004,70.1771
07/04/2004,70.174
07/05/2004,70.1611
07/06/2004,70.6648
07/07/2004,71.117
07/08/2004,71.316
07/09/2004,71.3859
07/10/2004,71.3018
07/11/2004,71.1264
07/12/2004,71.0637
07/13/2004,71.6409
07/14/2004,71.4628
07/15/2004,71.2804
07/16/2004,71.4554
07/17/2004,71.6977
07/18/2004,71.6508
07/19/2004,71.7751
07/20/2004,71.1515
07/21/2004,70.9202
07/22/2004,70.3886
07/23/2004,70.4619
07/24/2004,69.9882
07/25/2004,70.0936
07/26/2004,70.0528
07/27/2004,70.0124
07/28/2004,69.7243
07/29/2004,70.2097
07/30/2004,71.137
07/31/2004,70.734
08/01/2004,71.0128
08/02/2004,70.8624
08/03/2004,71.0694
08/04/2004,71.4952
08/05/2004,71.6971
08/06/2004,72.041
08/07/2004,72.0536
08/08/2004,72.1384
08/09/2004,72.1128
08/10/2004,72.2349
08/11/2004,72.6373
08/12/2004,72.6571
08/13/2004,73.052
08/14/2004,73.8081
08/15/2004,73.7526
08/16/2004,73.5834
08/17/2004,73.6836
08/18/2004,73.082
08/19/2004,72.6754
08/20/2004,73.5724
08/21/2004,73.4305
08/22/2004,73.4404
08/23/2004,73.3093
08/24/2004,72.7317
08/25/2004,71.0148
08/26/2004,71.6558
08/27/2004,71.4295
08/28/2004,71.7865
08/29/2004,71.6257
08/30/2004,71.7661
08/31/2004,71.5028
09/01/2004,71.5992
09/02/2004,71.8692
09/03/2004,71.1443
09/04/2004,71.4512
09/05/2004,71.2347
09/06/2004,71.577
09/07/2004,71.6624
09/08/2004,70.8276
09/09/2004,70.988
09/10/2004,71.6366
09/11/2004,71.8581
09/12/2004,71.8623
09/13/2004,71.8361
09/14/2004,72.2455
09/15/2004,72.6222
09/16/2004,72.3094
09/17/2004,72.4268
09/18/2004,72.611
09/19/2004,72.688
09/20/2004,72.688
09/21/2004,72.6702
09/22/2004,72.8704
09/23/2004,73.3013
09/24/2004,73.7584
09/25/2004,74.0006
09/26/2004,74.1497
09/27/2004,73.9482
09/28/2004,73.99
09/29/2004,74.5088
09/30/2004,74.3364
10/01/2004,74.5893
10/02/2004,74.5715
10/03/2004,74.6121
10/04/2004,74.6644
10/05/2004,74.4353
10/06/2004,74.9349
10/07/2004,75.2217
10/08/2004,75.1765
10/09/2004,75.0163
10/10/2004,75.0163
10/11/2004,74.9361
10/12/2004,74.6054
10/13/2004,74.538
10/14/2004,74.3921
10/15/2004,74.6251
10/16/2004,75.1134
10/17/2004,75.1587
10/18/2004,75.0561
10/19/2004,74.9303
10/20/2004,74.5623
10/21/2004,74.7605
10/22/2004,74.5095
10/23/2004,74.6969
10/24/2004,74.6921
10/25/2004,74.6202
10/26/2004,74.746
10/27/2004,74.3859
10/28/2004,73.8013
10/29/2004,72.6216
10/30/2004,72.4898
10/31/2004,72.3815
11/01/2004,72.6809
11/02/2004,72.8148
11/03/2004,72.8485
11/04/2004,73.3295
11/05/2004,73.2779
11/06/2004,73.3923
11/07/2004,73.3784
11/08/2004,73.4138
11/09/2004,73.0011
11/10/2004,72.9341
11/11/2004,73.2897
11/12/2004,73.3508
11/13/2004,73.2114
11/14/2004,73.303
11/15/2004,73.3428
11/16/2004,73.7946
11/17/2004,73.7695
11/18/2004,73.6178
11/19/2004,73.6445
11/20/2004,73.1247
11/21/2004,73.1308
11/22/2004,73.1359
11/23/2004,73.2552
11/24/2004,73.6301
11/25/2004,73.1121
11/26/2004,73.437
11/27/2004,73.5806
11/28/2004,73.8504
11/29/2004,73.6616
11/30/2004,73.6446
12/01/2004,73.6043
12/02/2004,73.7058
12/03/2004,73.958
12/04/2004,73.6712
12/05/2004,73.6303
12/06/2004,73.6015
12/07/2004,74.2626
12/08/2004,73.8442
12/09/2004,74.4315
12/10/2004,74.2635
12/11/2004,74.1439
12/12/2004,73.7551
12/13/2004,73.9792
12/14/2004,74.458
12/15/2004,74.8737
12/16/2004,74.9284
12/17/2004,74.481
12/18/2004,74.4643
12/19/2004,74.4366
12/20/2004,74.3305
12/21/2004,74.6331
12/22/2004,74.1582
12/23/2004,74.2347
12/24/2004,73.8875
12/25/2004,74.4534
12/26/2004,74.4391
12/27/2004,74.4391
12/28/2004,74.4619
12/29/2004,74.2959
12/30/2004,74.2197
12/31/2004,74.1289
01/01/2005,73.5878
01/02/2005,73.7078
01/03/2005,73.8701
01/04/2005,73.3215
01/05/2005,73.4749
01/06/2005,72.8267
01/07/2005,73.2744
01/08/2005,72.8358
01/09/2005,72.8219
01/10/2005,72.682
01/11/2005,72.3808
01/12/2005,72.1486
01/13/2005,72.5165
01/14/2005,72.1824
01/15/2005,71.4044
01/16/2005,71.4082
01/17/2005,71.4344
01/18/2005,71.1205
01/19/2005,71.1427
01/20/2005,72.1796
01/21/2005,72.8754
01/22/2005,73.4252
01/23/2005,73.4131
01/24/2005,73.3344
01/25/2005,73.3446
01/26/2005,73.9323
01/27/2005,73.7807
01/28/2005,73.7421
01/29/2005,73.6507
01/30/2005,73.5393
01/31/2005,73.5687
02/01/2005,73.637
02/02/2005,73.8202
02/03/2005,74.1222
02/04/2005,74.2017
02/05/2005,73.8996
02/06/2005,73.9483
02/07/2005,74.1236
02/08/2005,73.4765
02/09/2005,73.9125
02/10/2005,74.3741
02/11/2005,75.2488
02/12/2005,75.4886
02/13/2005,75.4632
02/14/2005,75.3303
02/15/2005,75.186
02/16/2005,74.8104
02/17/2005,75.2947
02/18/2005,75.7887
02/19/2005,76.4661
02/20/2005,76.4483
02/21/2005,76.5109
02/22/2005,76.611
02/23/2005,75.7526
02/24/2005,75.8047
02/25/2005,76.106
02/26/2005,76.0617
02/27/2005,76.1187
02/28/2005,75.9601
03/01/2005,76.0674
03/02/2005,75.9092
03/03/2005,76.1222
03/04/2005,76.5879
03/05/2005,76.7891
03/06/2005,76.7891
03/07/2005,76.9211
03/08/2005,77.3851
03/09/2005,77.5045
03/10/2005,76.8962
03/11/2005,76.9681
03/12/2005,76.9688
03/13/2005,76.9792
03/14/2005,76.8515
03/15/2005,77.4699
03/16/2005,77.4283
03/17/2005,77.6135
03/18/2005,77.7104
03/19/2005,78.0241
03/20/2005,78.0134
03/21/2005,77.9685
03/22/2005,77.3925
03/23/2005,77.2358
03/24/2005,76.2231
03/25/2005,75.7694
03/26/2005,75.9983
03/27/2005,75.9907
03/28/2005,75.9836
03/29/2005,75.9639
03/30/2005,76.3355
03/31/2005,76.0422
04/01/2005,76.337
04/02/2005,76.2776
04/03/2005,76.0152
04/04/2005,76.3236
04/05/2005,76.6726
04/06/2005,76.7532
04/07/2005,77.4401
04/08/2005,77.3914
04/09/2005,77.6652
04/10/2005,77.6653
04/11/2005,77.6366
04/12/2005,77.8174
04/13/2005,77.7092
04/14/2005,77.7963
04/15/2005,78.0915
04/16/2005,77.1022
04/17/2005,77.1094
04/18/2005,77.1606
04/19/2005,77.1743
04/20/2005,77.3442
04/21/2005,77.7824
04/22/2005,77.8318
04/23/2005,77.638
04/24/2005,77.4479
04/25/2005,77.2119
04/26/2005,76.9839
04/27/2005,76.6944
04/28/2005,76.3278
04/29/2005,77.2998
04/30/2005,76.6883
05/01/2005,76.8048
05/02/2005,77.0759
05/03/2005,76.5596
05/04/2005,76.3271
05/05/2005,76.6989
05/06/2005,76.8399
05/07/2005,76.9787
05/08/2005,76.9555
05/09/2005,77.0402
05/10/2005,77.1191
05/11/2005,77.3329
05/12/2005,77.2099
05/13/2005,76.8279
05/14/2005,76.4903
05/15/2005,76.5476
05/16/2005,76.4309
05/17/2005,75.5325
05/18/2005,76.1471
05/19/2005,76.37
05/20/2005,76.6359
05/21/2005,76.659
05/22/2005,76.6638
05/23/2005,76.7313
05/24/2005,76.5066
05/25/2005,76.8516
05/26/2005,76.9225
05/27/2005,76.5763
05/28/2005,77.2597
05/29/2005,77.2739
05/30/2005,77.0896
05/31/2005,76.8755
06/01/2005,76.4377
06/02/2005,75.7553
06/03/2005,75.9043
06/04/2005,75.3566
06/05/2005,75.5866
06/06/2005,75.3975
06/07/2005,75.8384
06/08/2005,76.1846
06/09/2005,76.388
06/10/2005,76.547
06/11/2005,76.6575
06/12/2005,76.771
06/13/2005,76.708
06/14/2005,77.2875
06/15/2005,77.4423
06/16/2005,77.8739
06/17/2005,77.968
06/18/2005,77.9299
06/19/2005,77.9893
06/20/2005,77.9257
06/21/2005,78.2653
06/22/2005,77.7342
06/23/2005,78.0302
06/24/2005,76.9961
06/25/2005,76.9668
06/26/2005,76.8834
06/27/2005,76.9534
06/28/2005,77.4144
06/29/2005,77.0241
06/30/2005,77.3949
07/01/2005,77.2253
07/02/2005,76.2407
07/03/2005,76.2476
07/04/2005,76.3324
07/05/2005,75.8773
07/06/2005,75.5667
07/07/2005,75.634
07/08/2005,75.4041
07/09/2005,75.5039
07/10/2005,75.661
07/11/2005,75.6721
07/12/2005,75.9727
07/13/2005,76.1191
07/14/2005,75.4072
07/15/2005,75.8913
07/16/2005,75.6206
07/17/2005,75.6363
07/18/2005,75.6408
07/19/2005,75.8472
07/20/2005,76.1333
07/21/2005,76.3656
07/22/2005,75.4843
07/23/2005,76.3538
07/24/2005,76.4932
07/25/2005,76.4314
07/26/2005,76.4114
07/27/2005,76.7331
07/28/2005,76.5127
07/29/2005,76.677
07/30/2005,76.547
07/31/2005,76.6012
08/01/2005,76.7241
08/02/2005,76.825
08/03/2005,76.6484
08/04/2005,76.8418
08/05/2005,76.9333
08/06/2005,77.4012
08/07/2005,77.4161
08/08/2005,77.3623
08/09/2005,77.7269
08/10/2005,77.5178
08/11/2005,77.1355
08/12/2005,77.4123
08/13/2005,77.5241
08/14/2005,77.4623
08/15/2005,77.6226
08/16/2005,77.0759
08/17/2005,77.172
08/18/2005,77.066
08/19/2005,76.9493
08/20/2005,76.7061
08/21/2005,76.7795
08/22/2005,76.7337
08/23/2005,76.4046
08/24/2005,76.7442
08/25/2005,76.9461
08/26/2005,76.8758
08/27/2005,76.665
08/28/2005,76.6371
08/29/2005,76.6819
08/30/2005,76.7108
08/31/2005,76.7636
09/01/2005,77.0331
09/02/2005,77.5307
09/03/2005,77.6288
09/04/2005,77.642
09/05/2005,77.5145
09/06/2005,77.467
09/07/2005,77.7281
09/08/2005,77.4932
09/09/2005,77.9347
09/10/2005,77.605
09/11/2005,77.6998
09/12/2005,77.3383
09/13/2005,77.604
09/14/2005,77.7674
09/15/2005,78.2042
09/16/2005,78.0958
09/17/2005,78.4268
09/18/2005,78.534
09/19/2005,78.5994
09/20/2005,78.1615
09/21/2005,78.2391
09/22/2005,77.8504
09/23/2005,77.4582
09/24/2005,77.4239
09/25/2005,77.5713
09/26/2005,77.4957
09/27/2005,77.0253
09/28/2005,77.1301
09/29/2005,77.7183
09/30/2005,78.1351
10/01/2005,78.5605
10/02/2005,78.5129
10/03/2005,78.6269
10/04/2005,79.0408
10/05/2005,79.5657
10/06/2005,79.116
10/07/2005,79.0285
10/08/2005,79.1978
10/09/2005,79.2561
10/10/2005,79.1867
10/11/2005,79.7131
10/12/2005,79.3168
10/13/2005,79.7918
10/14/2005,79.2458
10/15/2005,79.5131
10/16/2005,79.4605
10/17/2005,79.5594
10/18/2005,80.0717
10/19/2005,80.5502
10/20/2005,80.6153
10/21/2005,80.8999
10/22/2005,81.1511
10/23/2005,81.0698
10/24/2005,81.1511
10/25/2005,81.2127
10/26/2005,81.18
10/27/2005,81.3871
10/28/2005,81.663
10/29/2005,81.51
10/30/2005,81.5112
10/31/2005,81.4387
11/01/2005,81.5042
11/02/2005,81.3739
11/03/2005,81.024
11/04/2005,80.7414
11/05/2005,80.7791
11/06/2005,80.8954
11/07/2005,80.7909
11/08/2005,79.9914
11/09/2005,80.0798
11/10/2005,80.5355
11/11/2005,81.0888
11/12/2005,81.0657
11/13/2005,81.2105
11/14/2005,81.0593
11/15/2005,80.8628
11/16/2005,81.4928
11/17/2005,81.6654
11/18/2005,81.7024
11/19/2005,81.8906
11/20/2005,81.9233
11/21/2005,81.8987
11/22/2005,82.016
11/23/2005,82.2085
11/24/2005,82.4115
11/25/2005,82.7581
11/26/2005,83.3692
11/27/2005,82.9973
11/28/2005,83.4646
11/29/2005,83.4807
11/30/2005,83.4951
12/01/2005,83.8014
12/02/2005,84.0632
12/03/2005,84.5655
12/04/2005,85.3464
12/05/2005,86.0986
12/06/2005,86.1078
12/07/2005,86.6285
12/08/2005,86.8925
12/09/2005,85.8554
12/10/2005,84.5391
12/11/2005,84.684
12/12/2005,84.952
12/13/2005,84.956
12/14/2005,85.2341
12/15/2005,85.1322
12/16/2005,84.0447
12/17/2005,81.9393
12/18/2005,80.2293
12/19/2005,79.9888
12/20/2005,79.998
12/21/2005,80.2093
12/22/2005,80.1038
12/23/2005,79.9033
12/24/2005,79.2283
12/25/2005,78.5141
12/26/2005,78.4517
12/27/2005,78.4642
12/28/2005,78.634
12/29/2005,78.9563
12/30/2005,79.607
12/31/2005,80.3036
01/01/2006,80.4325
01/02/2006,80.5369
01/03/2006,80.5293
01/04/2006,80.5162
01/05/2006,80.1129
01/06/2006,79.7766
01/07/2006,79.4708
01/08/2006,79.2539
01/09/2006,79.2492
01/10/2006,79.0904
01/11/2006,79.4356
01/12/2006,79.5632
01/13/2006,79.5422
01/14/2006,79.6438
01/15/2006,79.8632
01/16/2006,79.8682
01/17/2006,80.1682
01/18/2006,79.908
01/19/2006,79.4898
01/20/2006,78.6035
01/21/2006,78.5437
01/22/2006,78.4348
01/23/2006,78.4364
01/24/2006,78.4269
01/25/2006,78.0041
01/26/2006,78.7608
01/27/2006,79.6222
01/28/2006,79.5956
01/29/2006,79.9866
01/30/2006,79.9802
01/31/2006,80.1055
02/01/2006,80.2345
02/02/2006,80.7561
02/03/2006,81.2608
02/04/2006,81.8272
02/05/2006,81.8335
02/06/2006,81.8891
02/07/2006,81.3049
02/08/2006,80.8739
02/09/2006,80.1643
02/10/2006,80.3222
02/11/2006,80.3323
02/12/2006,80.0941
02/13/2006,80.0963
02/14/2006,80.1085
02/15/2006,79.2416
02/16/2006,79.6427
02/17/2006,79.366
02/18/2006,78.8899
02/19/2006,78.997
02/20/2006,79.0137
02/21/2006,79.1287
02/22/2006,78.9909
02/23/2006,78.3056
02/24/2006,77.6628
02/25/2006,77.4255
02/26/2006,77.5608
02/27/2006,77.5681
02/28/2006,76.7223
03/01/2006,76.7742
03/02/2006,76.9572
03/03/2006,77.3626
03/04/2006,77.5341
03/05/2006,77.5343
03/06/2006,77.5391
03/07/2006,77.6309
03/08/2006,76.7315
03/09/2006,76.5486
03/10/2006,76.5442
03/11/2006,76.3636
03/12/2006,76.3448
03/13/2006,76.3496
03/14/2006,76.436
03/15/2006,75.4185
03/16/2006,75.6667
03/17/2006,75.3768
03/18/2006,74.1185
03/19/2006,73.5857
03/20/2006,73.583
03/21/2006,73.0251
03/22/2006,72.8675
03/23/2006,72.9618
03/24/2006,73.3625
03/25/2006,72.4785
03/26/2006,71.5552
03/27/2006,71.5631
03/28/2006,71.0547
03/29/2006,71.0906
03/30/2006,71.0489
03/31/2006,71.5686
04/01/2006,72.0891
04/02/2006,72.5532
04/03/2006,72.5621
04/04/2006,72.5971
04/05/2006,71.383
04/06/2006,71.8467
04/07/2006,72.2879
04/08/2006,72.2248
04/09/2006,72.0371
04/10/2006,72.0387
04/11/2006,72.0765
04/12/2006,72.3009
04/13/2006,72.7206
04/14/2006,73.5779
04/15/2006,73.3807
04/16/2006,73.4816
04/17/2006,73.4837
04/18/2006,73.4473
04/19/2006,73.8409
04/20/2006,74.2281
04/21/2006,74.2779
04/22/2006,73.9302
04/23/2006,73.8886
04/24/2006,73.8721
04/25/2006,73.1041
04/26/2006,71.9754
04/27/2006,72.3162
04/28/2006,72.3734
04/29/2006,72.4367
04/30/2006,72.7571
05/01/2006,72.7483
05/02/2006,72.2945
05/03/2006,72.3757
05/04/2006,72.7254
05/05/2006,72.8589
05/06/2006,72.6845
05/07/2006,72.2983
05/08/2006,72.2877
05/09/2006,71.3045
05/10/2006,70.2415
05/11/2006,69.5676
05/12/2006,69.5781
05/13/2006,69.3734
05/14/2006,69.1825
05/15/2006,69.1168
05/16/2006,68.5603
05/17/2006,68.6429
05/18/2006,68.6921
05/19/2006,69.0912
05/20/2006,69.1836
05/21/2006,69.3953
05/22/2006,69.3916
05/23/2006,69.3257
05/24/2006,69.4664
05/25/2006,70.3931
05/26/2006,71.6095
05/27/2006,71.4396
05/28/2006,71.4966
05/29/2006,71.4918
05/30/2006,71.3413
05/31/2006,71.5672
06/01/2006,71.7313
06/02/2006,71.2981
06/03/2006,70.6259
06/04/2006,70.5224
06/05/2006,70.5214
06/06/2006,70.7039
06/07/2006,70.9405
06/08/2006,71.0436
06/09/2006,71.4678
06/10/2006,71.7609
06/11/2006,72.2328
06/12/2006,72.257
06/13/2006,72.2142
06/14/2006,71.5845
06/15/2006,71.6508
06/16/2006,71.5725
06/17/2006,71.449
06/18/2006,71.2217
06/19/2006,71.2186
06/20/2006,71.2397
06/21/2006,71.2785
06/22/2006,71.221
06/23/2006,70.8532
06/24/2006,70.7259
06/25/2006,70.9002
06/26/2006,70.8963
06/27/2006,70.5305
06/28/2006,70.4252
06/29/2006,69.6397
06/30/2006,69.354
07/01/2006,69.7907
07/02/2006,69.7935
07/03/2006,69.793
07/04/2006,69.7448
07/05/2006,69.8146
07/06/2006,70.0598
07/07/2006,69.8044
07/08/2006,69.6491
07/09/2006,69.7382
07/10/2006,69.7358
07/11/2006,69.6754
07/12/2006,70.0326
07/13/2006,70.8398
07/14/2006,71.294
07/15/2006,71.728
07/16/2006,72.1043
07/17/2006,72.0984
07/18/2006,72.5246
07/19/2006,73.1781
07/20/2006,73.1287
07/21/2006,72.8097
07/22/2006,72.6091
07/23/2006,72.4694
07/24/2006,72.4686
07/25/2006,72.6078
07/26/2006,73.0242
07/27/2006,73.0158
07/28/2006,72.0297
07/29/2006,71.3021
07/30/2006,70.8369
07/31/2006,70.8394
08/01/2006,70.7744
08/02/2006,70.9425
08/03/2006,70.904
08/04/2006,71.3492
08/05/2006,71.3477
08/06/2006,71.6303
08/07/2006,71.6264
08/08/2006,71.713
08/09/2006,71.9739
08/10/2006,72.4115
08/11/2006,72.9412
08/12/2006,73.4123
08/13/2006,73.762
08/14/2006,73.7613
08/15/2006,73.8304
08/16/2006,73.5243
08/17/2006,73.9774
08/18/2006,74.1764
08/19/2006,74.1463
08/20/2006,74.14
08/21/2006,74.1316
08/22/2006,74.1077
08/23/2006,74.3005
08/24/2006,74.4193
08/25/2006,74.1592
08/26/2006,74.3329
08/27/2006,74.7674
08/28/2006,74.764
08/29/2006,74.7141
08/30/2006,74.9229
08/31/2006,75.648
09/01/2006,76.4819
09/02/2006,76.8197
09/03/2006,76.8415
09/04/2006,76.8443
09/05/2006,76.2104
09/06/2006,75.0949
09/07/2006,75.4706
09/08/2006,75.484
09/09/2006,74.6264
09/10/2006,74.6504
09/11/2006,74.6474
09/12/2006,74.7763
09/13/2006,75.4307
09/14/2006,75.7658
09/15/2006,77.3251
09/16/2006,77.7129
09/17/2006,77.9661
09/18/2006,77.9296
09/19/2006,78.2751
09/20/2006,78.0097
09/21/2006,77.4069
09/22/2006,77.2927
09/23/2006,76.8657
09/24/2006,77.2389
09/25/2006,77.2338
09/26/2006,77.6492
09/27/2006,77.9268
09/28/2006,77.2054
09/29/2006,77.2353
09/30/2006,77.0732
10/01/2006,77.2384
10/02/2006,77.2349
10/03/2006,77.2113
10/04/2006,77.598
10/05/2006,77.8564
10/06/2006,78.1469
10/07/2006,78.2582
10/08/2006,78.4536
10/09/2006,78.4622
10/10/2006,78.2246
10/11/2006,78.7378
10/12/2006,78.9541
10/13/2006,78.8771
10/14/2006,78.7247
10/15/2006,78.7277
10/16/2006,78.73
10/17/2006,78.5474
10/18/2006,78.7253
10/19/2006,78.7983
10/20/2006,78.9044
10/21/2006,79.1417
10/22/2006,79.4518
10/23/2006,79.4534
10/24/2006,79.3319
10/25/2006,79.188
10/26/2006,78.8486
10/27/2006,77.9887
10/28/2006,77.9515
10/29/2006,78.0389
10/30/2006,78.0401
10/31/2006,77.8905
11/01/2006,78.3306
11/02/2006,78.5434
11/03/2006,78.8004
11/04/2006,79.0009
11/05/2006,79.136
11/06/2006,79.139
11/07/2006,79.0337
11/08/2006,78.9832
11/09/2006,78.7738
11/10/2006,78.5205
11/11/2006,78.2934
11/12/2006,78.4308
11/13/2006,78.4247
11/14/2006,78.1427
11/15/2006,77.7906
11/16/2006,77.8772
11/17/2006,78.1764
11/18/2006,78.499
11/19/2006,78.3933
11/20/2006,78.3931
11/21/2006,78.6848
11/22/2006,79.0413
11/23/2006,78.6892
11/24/2006,78.1705
11/25/2006,77.8567
11/26/2006,77.9596
11/27/2006,77.9752
11/28/2006,77.7979
11/29/2006,78.0912
11/30/2006,78.825
12/01/2006,79.1217
12/02/2006,79.2728
12/03/2006,79.537
12/04/2006,79.536
12/05/2006,79.4841
12/06/2006,79.2019
12/07/2006,78.7814
12/08/2006,79.2704
12/09/2006,79.6021
12/10/2006,79.9728
12/11/2006,79.9852
12/12/2006,80.2234
12/13/2006,80.6427
12/14/2006,80.947
12/15/2006,81.2946
12/16/2006,81.275
12/17/2006,81.602
12/18/2006,81.6076
12/19/2006,81.481
12/20/2006,81.7456
12/21/2006,82.4123
12/22/2006,82.3335
12/23/2006,82.7734
12/24/2006,83.3381
12/25/2006,83.3454
12/26/2006,83.2196
12/27/2006,83.4586
12/28/2006,83.3842
12/29/2006,83.5523
12/30/2006,83.9343
12/31/2006,83.9687
01/01/2007,83.9649
01/02/2007,83.9649
01/03/2007,84.0475
01/04/2007,84.1917
01/05/2007,83.8281
01/06/2007,82.113
01/07/2007,81.4938
01/08/2007,81.4857
01/09/2007,81.4096
01/10/2007,82.3707
01/11/2007,82.3624
01/12/2007,82.7739
01/13/2007,83.2227
01/14/2007,83.193
01/15/2007,83.1925
01/16/2007,83.5333
01/17/2007,83.8747
01/18/2007,83.4648
01/19/2007,83.9915
01/20/2007,84.3309
01/21/2007,84.3968
01/22/2007,84.4265
01/23/2007,84.6371
01/24/2007,85.1784
01/25/2007,84.813
01/26/2007,84.641
01/27/2007,84.5622
01/28/2007,84.7372
01/29/2007,84.743
01/30/2007,84.7869
01/31/2007,84.5357
02/01/2007,83.3827
02/02/2007,82.8555
02/03/2007,82.334
02/04/2007,82.6334
02/05/2007,82.6393
02/06/2007,82.5518
02/07/2007,82.1171
02/08/2007,82.165
02/09/2007,83.0996
02/10/2007,83.041
02/11/2007,83.326
02/12/2007,83.345
02/13/2007,83.4859
02/14/2007,83.3037
02/15/2007,83.7412
02/16/2007,83.4062
02/17/2007,83.0221
02/18/2007,83.3897
02/19/2007,83.4113
02/20/2007,83.7831
02/21/2007,84.0901
02/22/2007,84.7803
02/23/2007,85.5109
02/24/2007,85.6049
02/25/2007,85.6422
02/26/2007,85.6509
02/27/2007,85.6604
02/28/2007,84.7465
03/01/2007,82.8903
03/02/2007,82.5206
03/03/2007,81.0785
03/04/2007,80.4582
03/05/2007,80.4699
03/06/2007,78.8592
03/07/2007,78.9732
03/08/2007,79.6383
03/09/2007,79.6565
03/10/2007,80.9373
03/11/2007,81.8139
03/12/2007,81.8513
03/13/2007,81.898
03/14/2007,81.4894
03/15/2007,79.9626
03/16/2007,81.3595
03/17/2007,81.5105
03/18/2007,81.4663
03/19/2007,81.4298
03/20/2007,81.9402
03/21/2007,82.6853
03/22/2007,82.9381
03/23/2007,83.6428
03/24/2007,84.0247
03/25/2007,84.0923
03/26/2007,84.0885
03/27/2007,84.1776
03/28/2007,84.776
03/29/2007,83.7226
03/30/2007,83.6874
03/31/2007,84.2087
04/01/2007,84.2406
04/02/2007,84.2382
04/03/2007,84.6017
04/04/2007,85.3582
04/05/2007,85.5155
04/06/2007,85.7362
04/07/2007,85.9799
04/08/2007,86.0055
04/09/2007,86.0025
04/10/2007,86.1026
04/11/2007,86.4251
04/12/2007,86.8459
04/13/2007,86.8362
04/14/2007,87.4405
04/15/2007,88.0643
04/16/2007,88.0775
04/17/2007,88.4294
04/18/2007,88.4976
04/19/2007,88.4631
04/20/2007,87.8163
04/21/2007,88.4259
04/22/2007,88.8321
04/23/2007,88.8334
04/24/2007,88.4829
04/25/2007,88.0458
04/26/2007,88.3136
04/27/2007,88.4743
04/28/2007,88.4896
04/29/2007,88.8518
04/30/2007,88.8452
05/01/2007,88.4631
05/02/2007,88.696
05/03/2007,88.6472
05/04/2007,88.6978
05/05/2007,88.4682
05/06/2007,88.615
05/07/2007,88.6158
05/08/2007,88.5023
05/09/2007,88.5119
05/10/2007,88.2329
05/11/2007,88.145
05/12/2007,87.5692
05/13/2007,88.3203
05/14/2007,88.3225
05/15/2007,88.7105
05/16/2007,88.7736
05/17/2007,88.7417
05/18/2007,88.6246
05/19/2007,88.445
05/20/2007,88.5928
05/21/2007,88.5906
05/22/2007,88.6305
05/23/2007,88.5152
05/24/2007,88.5713
05/25/2007,88.4484
05/26/2007,88.1373
05/27/2007,88.504
05/28/2007,88.5021
05/29/2007,88.4405
05/30/2007,88.4613
05/31/2007,88.5603
06/01/2007,89.157
06/02/2007,90.2758
06/03/2007,91.0826
06/04/2007,91.0835
06/05/2007,90.9236
06/06/2007,91.2161
06/07/2007,91.1349
06/08/2007,91.48
06/09/2007,91.491
06/10/2007,93.0569
06/11/2007,93.0571
06/12/2007,91.7864
06/13/2007,91.5316
06/14/2007,91.5805
06/15/2007,92.2205
06/16/2007,92.7322
06/17/2007,93.3055
06/18/2007,93.3065
06/19/2007,93.252
06/20/2007,93.3796
06/21/2007,93.8672
06/22/2007,94.2371
06/23/2007,94.7652
06/24/2007,94.6989
06/25/2007,94.6488
06/26/2007,94.784
06/27/2007,94.5905
06/28/2007,93.5948
06/29/2007,94.2326
06/30/2007,95.097
07/01/2007,95.2445
07/02/2007,95.244
07/03/2007,95.4322
07/04/2007,95.7251
07/05/2007,95.7942
07/06/2007,96.0976
07/07/2007,96.3846
07/08/2007,96.6069
07/09/2007,96.6089
07/10/2007,96.4579
07/11/2007,95.7163
07/12/2007,94.5794
07/13/2007,95.6393
07/14/2007,96.0781
07/15/2007,96.0443
07/16/2007,96.046
07/17/2007,96.289
07/18/2007,96.6459
07/19/2007,96.5878
07/20/2007,96.6962
07/21/2007,96.9794
07/22/2007,96.7949
07/23/2007,96.802
07/24/2007,97.1158
07/25/2007,97.5786
07/26/2007,96.7452
07/27/2007,95.536
07/28/2007,92.3808
07/29/2007,90.8108
07/30/2007,90.8178
07/31/2007,90.3292
08/01/2007,91.7046
08/02/2007,90.0144
08/03/2007,91.0309
08/04/2007,91.2191
08/05/2007,89.8721
08/06/2007,89.8605
08/07/2007,89.5822
08/08/2007,90.544
08/09/2007,91.0341
08/10/2007,90.8632
08/11/2007,88.028
08/12/2007,88.3368
08/13/2007,88.3302
08/14/2007,87.7804
08/15/2007,86.4567
08/16/2007,84.2514
08/17/2007,79.5015
08/18/2007,77.8141
08/19/2007,79.8076
08/20/2007,79.8234
08/21/2007,79.7503
08/22/2007,79.9126
08/23/2007,79.9608
08/24/2007,82.5407
08/25/2007,83.0336
08/26/2007,84.08
08/27/2007,84.0817
08/28/2007,84.0829
08/29/2007,81.8361
08/30/2007,79.949
08/31/2007,81.4417
09/01/2007,81.7642
09/02/2007,81.3291
09/03/2007,81.3251
09/04/2007,81.4625
09/05/2007,81.1764
09/06/2007,80.2377
09/07/2007,79.5383
09/08/2007,79.3418
09/09/2007,78.4508
09/10/2007,78.4361
09/11/2007,78.2589
09/12/2007,79.3578
09/13/2007,80.8579
09/14/2007,81.7755
09/15/2007,81.9807
09/16/2007,82.3668
09/17/2007,82.3657
09/18/2007,81.918
09/19/2007,81.5108
09/20/2007,84.6726
09/21/2007,85.2476
09/22/2007,85.4593
09/23/2007,86.0424
09/24/2007,86.0419
09/25/2007,85.7075
09/26/2007,84.8884
09/27/2007,85.5457
09/28/2007,86.487
09/29/2007,87.0677
09/30/2007,87.1397
10/01/2007,87.1448
10/02/2007,88.1049
10/03/2007,88.1487
10/04/2007,88.242
10/05/2007,87.8959
10/06/2007,88.3633
10/07/2007,89.1435
10/08/2007,89.1444
10/09/2007,89.6525
10/10/2007,89.3089
10/11/2007,89.5322
10/12/2007,90.0908
10/13/2007,90.6424
10/14/2007,91.4334
10/15/2007,91.4422
10/16/2007,90.6568
10/17/2007,88.1958
10/18/2007,87.2515
10/19/2007,87.3183
10/20/2007,86.6146
10/21/2007,85.6565
10/22/2007,85.6282
10/23/2007,84.6955
10/24/2007,86.1377
10/25/2007,86.2257
10/26/2007,86.3974
10/27/2007,87.3166
10/28/2007,87.5659
10/29/2007,87.571
10/30/2007,88.0641
10/31/2007,88.0466
11/01/2007,88.1389
11/02/2007,88.7035
11/03/2007,87.4238
11/04/2007,87.4238
11/05/2007,87.8683
11/06/2007,87.6531
11/07/2007,88.6712
11/08/2007,89.2466
11/09/2007,87.2127
11/10/2007,86.6744
11/11/2007,84.7165
11/12/2007,84.6742
11/13/2007,83.0872
11/14/2007,82.9549
11/15/2007,85.0063
11/16/2007,84.5515
11/17/2007,83.5003
11/18/2007,84.2243
11/19/2007,84.2373
11/20/2007,83.8381
11/21/2007,83.389
11/22/2007,82.6381
11/23/2007,81.8387
11/24/2007,81.4974
11/25/2007,82.2578
11/26/2007,82.2826
11/27/2007,82.3562
11/28/2007,81.717
11/29/2007,83.3422
11/30/2007,84.871
12/01/2007,85.1079
12/02/2007,85.1362
12/03/2007,85.1296
12/04/2007,84.5988
12/05/2007,84.046
12/06/2007,84.2464
12/07/2007,85.6663
12/08/2007,86.6714
12/09/2007,86.8312
12/10/2007,86.8289
12/11/2007,86.6851
12/12/2007,87.5037
12/13/2007,87.1704
12/14/2007,87.8606
12/15/2007,87.7191
12/16/2007,86.7933
12/17/2007,86.7727
12/18/2007,86.1657
12/19/2007,85.4765
12/20/2007,85.6057
12/21/2007,85.5851
12/22/2007,86.5842
12/23/2007,87.141
12/24/2007,87.1345
12/25/2007,87.3935
12/26/2007,87.5534
12/27/2007,87.5376
12/28/2007,87.8279
12/29/2007,87.4759
12/30/2007,87.09
12/31/2007,87.0903
01/01/2008,86.6985
01/02/2008,85.6547
01/03/2008,85.8463
01/04/2008,84.7886
01/05/2008,84.1124
01/06/2008,83.3033
01/07/2008,83.3132
01/08/2008,83.49
01/09/2008,84.2519
01/10/2008,84.2044
01/11/2008,85.1706
01/12/2008,85.6764
01/13/2008,85.2875
01/14/2008,85.2789
01/15/2008,85.2753
01/16/2008,84.9367
01/17/2008,82.5292
01/18/2008,82.6857
01/19/2008,81.6782
01/20/2008,81.3002
01/21/2008,81.2947
01/22/2008,80.3344
01/23/2008,79.6965
01/24/2008,80.8807
01/25/2008,81.7881
01/26/2008,82.8641
01/27/2008,82.0715
01/28/2008,82.0433
01/29/2008,82.261
01/30/2008,83.1078
01/31/2008,83.3435
02/01/2008,83.3945
02/02/2008,84.0449
02/03/2008,84.7811
02/04/2008,84.7907
02/05/2008,84.7317
02/06/2008,84.5185
02/07/2008,83.4727
02/08/2008,83.9379
02/09/2008,84.6324
02/10/2008,84.7188
02/11/2008,84.7153
02/12/2008,84.4542
02/13/2008,84.6532
02/14/2008,84.6599
02/15/2008,85.2015
02/16/2008,84.9829
02/17/2008,85.2955
02/18/2008,85.3118
02/19/2008,85.6724
02/20/2008,86.1076
02/21/2008,85.9139
02/22/2008,86.318
02/23/2008,86.1845
02/24/2008,86.7575
02/25/2008,86.7824
02/26/2008,87.0073
02/27/2008,87.5577
02/28/2008,87.2468
02/29/2008,86.5403
03/01/2008,84.7438
03/02/2008,82.9446
03/03/2008,82.9307
03/04/2008,82.4177
03/05/2008,82.8927
03/06/2008,82.674
03/07/2008,83.0686
03/08/2008,81.687
03/09/2008,81.6
03/10/2008,81.5819
03/11/2008,81.0029
03/12/2008,81.3498
03/13/2008,82.657
03/14/2008,81.476
03/15/2008,81.9773
03/16/2008,80.6753
03/17/2008,80.6578
03/18/2008,78.4812
03/19/2008,78.6949
03/20/2008,80.505
03/21/2008,79.045
03/22/2008,78.8127
03/23/2008,78.9472
03/24/2008,78.9466
03/25/2008,79.3184
03/26/2008,80.6071
03/27/2008,80.212
03/28/2008,79.9107
03/29/2008,80.0375
03/30/2008,79.2184
03/31/2008,79.2037