Date Open High Low Close Volume Adj Close

3/13/2017 10.01 10.13 9.89 9.98 558600 9.98

3/10/2017 9.84 9.97 9.82 9.95 386500 9.95
3/9/2017 9.82 9.82 9.73 9.77 323800 9.77
3/8/2017 9.86 9.91 9.81 9.86 470800 9.86
3/7/2017 9.87 9.9 9.78 9.86 446900 9.86
3/6/2017 9.81 9.87 9.72 9.85 388700 9.85
3/3/2017 9.9 9.94 9.85 9.86 287000 9.86
3/2/2017 9.82 9.92 9.79 9.89 401100 9.89
3/1/2017 9.8 9.9 9.75 9.88 626100 9.88
2/28/2017 9.79 9.79 9.72 9.78 760000 9.78
2/27/2017 9.79 9.84 9.71 9.83 301700 9.83
2/24/2017 9.65 9.79 9.65 9.79 289100 9.79
2/23/2017 9.81 9.81 9.67 9.74 550000 9.74
2/22/2017 9.56 9.63 9.5 9.6 340700 9.6
2/21/2017 9.49 9.62 9.48 9.62 473800 9.62
2/17/2017 9.63 9.65 9.51 9.52 366100 9.52
2/16/2017 9.67 9.69 9.64 9.66 296700 9.66
2/15/2017 9.52 9.63 9.48 9.62 412800 9.62
2/14/2017 9.45 9.57 9.45 9.56 451100 9.56
2/13/2017 9.42 9.5 9.41 9.45 304400 9.45
2/10/2017 9.33 9.38 9.3 9.34 457600 9.34
2/9/2017 9.2 9.44 9.2 9.35 525500 9.35
2/8/2017 9.17 9.18 9.11 9.14 548700 9.14
2/7/2017 9.11 9.16 9.02 9.14 553900 9.14
2/6/2017 9.15 9.16 9.05 9.09 791000 9.09
2/3/2017 9.18 9.2 9.09 9.13 546200 9.13
2/2/2017 9.06 9.17 9.02 9.09 598200 9.09
2/1/2017 9.26 9.27 9 9.05 1173700 9.05
1/31/2017 9.27 9.27 9.13 9.23 658300 9.200999
1/30/2017 9.44 9.44 9.27 9.3 763100 9.27078
1/27/2017 9.5 9.63 9.47 9.52 502700 9.490089
1/26/2017 9.63 9.7 9.47 9.5 696800 9.470152
1/25/2017 9.79 9.8 9.38 9.62 621000 9.589774
1/24/2017 9.75 9.78 9.59 9.77 468400 9.739304
1/23/2017 9.75 9.78 9.65 9.68 458800 9.649586
1/20/2017 9.76 9.84 9.63 9.73 230100 9.699428
1/19/2017 9.74 9.83 9.7 9.76 350700 9.729335
1/18/2017 9.92 9.92 9.69 9.76 571600 9.729335
1/17/2017 9.74 9.98 9.7 9.91 558200 9.878863
1/13/2017 9.81 9.83 9.72 9.76 381600 9.729335
1/12/2017 9.88 9.88 9.75 9.81 325600 9.779178
1/11/2017 9.75 9.86 9.72 9.85 416400 9.819052
1/10/2017 9.8 9.81 9.71 9.75 453700 9.719366
1/9/2017 9.81 9.81 9.72 9.75 324500 9.719366
 1/6/2017 9.69 9.8 9.59 9.78 663100 9.749272
1/5/2017 9.79 9.86 9.77 9.84 404200 9.809083
1/4/2017 9.59 9.8 9.59 9.77 393300 9.739304
1/3/2017 9.58 9.68 9.46 9.53 886000 9.500057
12/30/2016 9.61 9.7 9.61 9.68 298100 9.649586
12/29/2016 9.57 9.63 9.54 9.6 383800 9.569838
12/28/2016 9.62 9.64 9.49 9.53 266600 9.500057
12/27/2016 9.58 9.66 9.57 9.61 329000 9.579806
12/23/2016 9.45 9.57 9.45 9.55 381300 9.519995
12/22/2016 9.53 9.57 9.42 9.53 427900 9.500057
12/21/2016 9.58 9.7 9.53 9.58 646000 9.5499
12/20/2016 9.68 9.69 9.6 9.62 426400 9.589774
12/19/2016 9.59 9.64 9.52 9.63 373000 9.599743
12/16/2016 9.59 9.61 9.54 9.61 1689400 9.579806
12/15/2016 9.44 9.7 9.42 9.62 1168000 9.589774
12/14/2016 9.6 9.65 9.43 9.44 627300 9.41034
12/13/2016 9.42 9.63 9.42 9.62 615500 9.589774
12/12/2016 9.25 9.41 9.24 9.35 415100 9.320623
12/9/2016 9.37 9.41 9.25 9.34 1220700 9.310654
12/8/2016 9.44 9.47 9.31 9.35 842200 9.320623
12/7/2016 9.31 9.47 9.27 9.43 805600 9.400372
12/6/2016 9.33 9.37 9.26 9.34 631800 9.310654
12/5/2016 9.38 9.39 9.23 9.27 575200 9.240875
12/2/2016 9.44 9.44 9.27 9.33 605700 9.300686
12/1/2016 9.61 9.63 9.44 9.47 810000 9.440246
11/30/2016 9.57 9.72 9.57 9.59 1942200 9.559869
11/29/2016 9.6 9.6 9.52 9.58 423600 9.5499
11/28/2016 9.65 9.66 9.53 9.6 605000 9.569838
11/25/2016 9.48 9.71 9.48 9.7 360500 9.669523
11/23/2016 9.32 9.45 9.29 9.4 640500 9.370465
11/22/2016 9.32 9.39 9.28 9.36 575800 9.330591
11/21/2016 9.27 9.38 9.2 9.27 413700 9.240875
11/18/2016 9.27 9.3 9.23 9.24 359800 9.210968
11/17/2016 9.34 9.34 9.23 9.28 536700 9.250843
11/16/2016 9.21 9.45 9.21 9.36 743500 9.330591
11/15/2016 9.28 9.36 9.15 9.28 1289100 9.250843
11/14/2016 9.3 9.34 9.09 9.21 658800 9.181063
11/11/2016 9.34 9.39 9.26 9.28 657100 9.250843
11/10/2016 9.4 9.51 9.31 9.39 908800 9.360498
11/9/2016 9.39 9.46 9.25 9.44 831700 9.41034
11/8/2016 9.53 9.6 9.49 9.54 817300 9.510026
11/7/2016 9.52 9.67 9.49 9.67 1516200 9.639618
11/4/2016 9.41 9.57 9.39 9.47 645300 9.440246
11/3/2016 9.43 9.48 9.39 9.41 566500 9.380434
11/2/2016 9.59 9.64 9.5 9.56 355400 9.529963
 11/1/2016 9.61 9.66 9.56 9.65 1185300 9.61968
10/31/2016 9.66 9.68 9.63 9.67 763600 9.639618
10/28/2016 9.48 9.64 9.46 9.63 1182300 9.599743
10/27/2016 9.45 9.5 9.42 9.45 1227400 9.420308
10/26/2016 9.55 9.64 9.51 9.58 798200 9.5499
10/25/2016 9.73 9.73 9.65 9.69 869300 9.659554
10/24/2016 9.64 9.74 9.62 9.73 1033900 9.699428
10/21/2016 9.89 9.89 9.76 9.78 795400 9.749272
10/20/2016 10.15 10.15 9.84 9.92 936600 9.888832
10/19/2016 10.17 10.19 10.05 10.06 1031100 10.02839
10/18/2016 10.04 10.09 9.98 9.99 909800 9.958612
10/17/2016 9.72 9.82 9.72 9.8 1046100 9.769209
10/14/2016 9.81 9.81 9.72 9.76 732200 9.729335
10/13/2016 9.63 9.93 9.63 9.91 1135600 9.878863
10/12/2016 9.72 9.73 9.65 9.69 690700 9.659554
10/11/2016 9.82 9.86 9.69 9.7 630500 9.669523
10/10/2016 9.79 9.84 9.77 9.82 267200 9.789146
10/7/2016 9.75 9.76 9.7 9.74 525900 9.709397
10/6/2016 9.72 9.78 9.69 9.75 543000 9.719366
10/5/2016 9.67 9.75 9.67 9.72 613800 9.689461
10/4/2016 9.73 9.81 9.66 9.69 704400 9.659554
10/3/2016 9.79 9.79 9.68 9.73 1035900 9.699428
9/30/2016 9.86 9.88 9.7 9.71 1041200 9.679492
9/29/2016 9.77 9.91 9.71 9.78 1499400 9.749272
9/28/2016 9.84 9.87 9.75 9.78 629900 9.749272
9/27/2016 9.83 9.91 9.79 9.83 938700 9.799115
9/26/2016 9.78 9.83 9.71 9.75 1002600 9.719366
9/23/2016 9.8 9.93 9.75 9.77 951800 9.739304
9/22/2016 9.87 9.9 9.8 9.84 1058000 9.809083
9/21/2016 9.88 9.88 9.75 9.81 1174800 9.779178
9/20/2016 9.9 9.97 9.82 9.82 530300 9.789146
9/19/2016 9.75 9.91 9.74 9.87 832300 9.838989
9/16/2016 9.78 9.82 9.69 9.69 863100 9.659554
9/15/2016 9.75 9.87 9.72 9.81 822900 9.779178
9/14/2016 9.76 9.84 9.72 9.75 874400 9.719366
9/13/2016 9.8 9.86 9.71 9.73 943000 9.699428
9/12/2016 9.93 9.95 9.84 9.9 794100 9.868894
9/9/2016 10.01 10.03 9.81 9.82 1118400 9.789146
9/8/2016 10.16 10.2 10.03 10.04 789000 10.00846
9/7/2016 10.35 10.36 10.19 10.22 435200 10.18789
9/6/2016 10.41 10.42 10.28 10.34 452500 10.30751
9/2/2016 10.31 10.41 10.31 10.39 577200 10.35736
9/1/2016 10.26 10.3 10.21 10.27 736100 10.23773
8/31/2016 10.23 10.33 10.16 10.32 921800 10.28758
8/30/2016 10.24 10.36 10.18 10.21 508800 10.17792
8/29/2016 10.3 10.32 10.17 10.17 708500 10.13805
8/26/2016 10.36 10.43 10.29 10.35 862300 10.31748
8/25/2016 10.49 10.56 10.43 10.48 701000 10.44707
8/24/2016 10.76 10.76 10.59 10.6 458500 10.5667
8/23/2016 10.73 10.8 10.72 10.75 925500 10.71622
8/22/2016 10.75 10.76 10.62 10.66 641000 10.62651
8/19/2016 10.82 10.87 10.78 10.81 479500 10.77604
8/18/2016 11 11 10.89 10.92 648200 10.88569
8/17/2016 11.14 11.17 10.97 11.04 702200 11.00531
8/16/2016 11.29 11.3 11.21 11.23 255000 11.19472
8/15/2016 11.34 11.36 11.3 11.33 224300 11.2944
8/12/2016 11.3 11.4 11.25 11.29 138900 11.25453
8/11/2016 11.26 11.35 11.26 11.33 331000 11.2944
8/10/2016 11.25 11.29 11.22 11.26 446800 11.22462
8/9/2016 11.34 11.4 11.28 11.29 835500 11.25453
8/8/2016 11.4 11.45 11.35 11.37 369900 11.33428
8/5/2016 11.39 11.47 11.36 11.39 268300 11.35421
8/4/2016 11.34 11.39 11.33 11.37 341700 11.33428
8/3/2016 11.36 11.38 11.3 11.36 414600 11.32431
8/2/2016 11.54 11.55 11.39 11.4 421300 11.36418
8/1/2016 11.51 11.63 11.5 11.57 1141900 11.53365
7/29/2016 11.52 11.53 11.3 11.34 505300 11.30437
7/28/2016 11.52 11.59 11.47 11.52 806200 11.48381
7/27/2016 11.46 11.49 11.41 11.44 708300 11.40406
7/26/2016 11.34 11.43 11.32 11.37 566500 11.33428
7/25/2016 11.32 11.42 11.3 11.33 505400 11.2944
7/22/2016 11.36 11.36 11.23 11.25 454800 11.21465
7/21/2016 11.5 11.56 11.33 11.33 628100 11.2944
7/20/2016 11.35 11.63 11.35 11.47 869100 11.43396
7/19/2016 11.45 11.55 11.03 11.04 1349800 11.00531
7/18/2016 11.9 11.94 11.8 11.85 459500 11.81277
7/15/2016 12.05 12.14 11.9 11.95 1024000 11.91245
7/14/2016 12.42 12.46 12.35 12.35 424400 12.3112
7/13/2016 12.47 12.47 12.37 12.44 480800 12.40091
7/12/2016 12.45 12.47 12.37 12.46 539000 12.42085
7/11/2016 12.35 12.43 12.33 12.41 256700 12.37101
7/8/2016 12.2 12.25 12.16 12.25 285500 12.21151
7/7/2016 12.14 12.23 12.09 12.12 360900 12.08192
7/6/2016 12.18 12.21 12.09 12.18 610900 12.12678
7/5/2016 12.28 12.28 12.18 12.25 345200 12.19647
7/1/2016 12.34 12.36 12.31 12.33 176300 12.27612
6/30/2016 12.18 12.37 12.04 12.36 720800 12.30599
6/29/2016 12.08 12.17 12.02 12.14 394000 12.08695
6/28/2016 11.78 11.9 11.75 11.9 602900 11.848
6/27/2016 11.8 11.81 11.67 11.73 558500 11.67875
6/24/2016 11.85 12 11.83 11.87 439800 11.81813
6/23/2016 12.37 12.39 12.31 12.32 321400 12.26617
6/22/2016 12.24 12.32 12.21 12.25 223800 12.19647
6/21/2016 12.23 12.27 12.14 12.2 258700 12.14669
6/20/2016 12.15 12.27 12.15 12.19 248100 12.13674
6/17/2016 12 12.02 11.95 11.99 676300 11.93761
6/16/2016 11.96 12.03 11.92 12 340800 11.94757
6/15/2016 11.96 12.03 11.92 11.98 598100 11.92765
6/14/2016 12 12.02 11.91 11.96 372700 11.90774
6/13/2016 12 12.08 11.92 11.96 252900 11.90774
6/10/2016 12.09 12.12 12.05 12.1 434900 12.04713
6/9/2016 12.12 12.18 12.08 12.14 457800 12.08695
6/8/2016 12.23 12.24 12.16 12.21 172200 12.15665
6/7/2016 12.11 12.19 12.07 12.19 685300 12.13674
6/6/2016 12.12 12.13 11.99 12.08 629700 12.02722
6/3/2016 12.11 12.16 12.06 12.13 430700 12.077
6/2/2016 12.1 12.14 11.97 12.14 965100 12.08695
6/1/2016 12.01 12.21 12.01 12.18 426600 12.12678
5/31/2016 12.15 12.15 11.98 12.01 1135100 11.95752
5/27/2016 12.15 12.17 12.08 12.17 411000 12.11682
5/26/2016 12.17 12.18 12.07 12.13 438300 12.077
5/25/2016 12.07 12.14 11.99 12.12 541100 12.06704
5/24/2016 11.96 12.02 11.89 12 935300 11.94757
5/23/2016 11.97 11.97 11.89 11.95 249300 11.89778
5/20/2016 11.91 12 11.91 12 260200 11.94757
5/19/2016 11.88 11.94 11.8 11.87 221200 11.81813
5/18/2016 11.84 12.03 11.81 11.94 759900 11.88783
5/17/2016 11.96 11.97 11.82 11.84 310000 11.78827
5/16/2016 11.93 12.01 11.87 11.98 269900 11.92765
5/13/2016 11.9 11.99 11.83 11.85 309600 11.79822
5/12/2016 11.97 12.04 11.86 11.94 358500 11.88783
5/11/2016 11.94 11.99 11.89 11.9 265500 11.848
5/10/2016 11.94 12.04 11.91 11.96 595000 11.90774
5/9/2016 11.87 12.04 11.87 12 598700 11.94757
5/6/2016 11.67 11.88 11.65 11.85 606400 11.79822
5/5/2016 11.84 11.91 11.79 11.81 545600 11.7584
5/4/2016 11.8 11.85 11.74 11.82 464300 11.76835
5/3/2016 11.93 12.03 11.84 11.89 489600 11.83805
5/2/2016 12.15 12.18 12 12.05 410800 11.99735
4/29/2016 12.1 12.19 12.01 12.15 499700 12.09691
4/28/2016 12.24 12.35 12.16 12.16 564400 12.10687
4/27/2016 12.31 12.5 12.27 12.34 459000 12.28608
4/26/2016 12.34 12.4 12.25 12.33 354600 12.27612
4/25/2016 12.19 12.38 12.15 12.29 505200 12.2363
4/22/2016 12.27 12.41 12.12 12.21 522100 12.15665
4/21/2016 12.39 12.45 12.26 12.36 1328300 12.30599
4/20/2016 12.8 13.05 12.79 12.96 2250100 12.90337
4/19/2016 12.93 13.08 12.89 12.97 690400 12.91333
4/18/2016 12.86 12.89 12.68 12.88 662400 12.82372
4/15/2016 12.78 12.94 12.75 12.93 469800 12.8735
4/14/2016 12.71 12.76 12.61 12.69 614400 12.63455
4/13/2016 12.65 12.8 12.6 12.74 818900 12.68433
4/12/2016 12.44 12.55 12.39 12.5 633300 12.44538
4/11/2016 12.46 12.56 12.35 12.39 912700 12.33586
4/8/2016 12.27 12.32 12.09 12.12 366800 12.06704
4/7/2016 12.3 12.43 12.15 12.19 736200 12.13674
4/6/2016 12.47 12.48 12.36 12.43 407200 12.37569
4/5/2016 12.62 12.62 12.36 12.48 854300 12.42547
4/4/2016 12.76 12.89 12.73 12.79 429000 12.73411
4/1/2016 12.48 12.78 12.35 12.75 550700 12.69429
3/31/2016 12.53 12.71 12.46 12.58 601600 12.52503
3/30/2016 12.48 12.59 12.41 12.53 447200 12.47525
3/29/2016 12.23 12.4 12.23 12.4 812400 12.34582
3/28/2016 12.41 12.47 12.28 12.31 315000 12.25621
3/24/2016 12.27 12.44 12.25 12.4 389000 12.34582
3/23/2016 12.34 12.38 12.27 12.31 373000 12.25621
3/22/2016 12.32 12.43 12.26 12.31 310800 12.25621
3/21/2016 12.34 12.42 12.34 12.36 301700 12.30599
3/18/2016 12.3 12.33 12.19 12.33 674200 12.27612
3/17/2016 12.01 12.22 11.95 12.16 435800 12.10687
3/16/2016 11.91 12.02 11.83 12.02 307600 11.96748
3/15/2016 11.89 11.96 11.84 11.92 554700 11.86792
3/14/2016 11.8 12.05 11.79 12 492300 11.94757
3/11/2016 11.82 11.84 11.75 11.82 339700 11.76835
3/10/2016 11.85 11.86 11.64 11.73 373500 11.67875
3/9/2016 11.84 11.85 11.72 11.83 469700 11.77831
3/8/2016 11.88 11.94 11.76 11.8 425800 11.74844
3/7/2016 11.89 12.05 11.86 11.98 270900 11.92765
3/4/2016 11.8 11.99 11.8 11.95 443100 11.89778
3/3/2016 11.89 11.94 11.82 11.92 356900 11.86792
3/2/2016 11.56 11.96 11.54 11.93 1180500 11.87787
3/1/2016 11.31 11.6 11.31 11.55 395300 11.49953
2/29/2016 11.26 11.26 11.17 11.18 538400 11.13115
2/26/2016 11.38 11.38 11.25 11.3 374700 11.25062
2/25/2016 11.32 11.35 11.22 11.34 373800 11.29045
2/24/2016 11.25 11.32 11.15 11.29 565700 11.24067
2/23/2016 11.47 11.51 11.4 11.4 364100 11.35019
2/22/2016 11.62 11.63 11.5 11.55 552200 11.49953
2/19/2016 11.58 11.67 11.49 11.62 507000 11.56923
2/18/2016 11.46 11.74 11.45 11.6 1022500 11.54931
 2/17/2016 11.28 11.42 11.23 11.37 990400 11.32032
2/16/2016 11.22 11.24 11.1 11.19 558800 11.1411
2/12/2016 11.13 11.15 10.92 11.07 690600 11.02163
2/11/2016 11.01 11.01 10.65 10.99 843900 10.94198
2/10/2016 11.22 11.39 11.19 11.24 392900 11.19089
2/9/2016 11.23 11.3 11.09 11.19 409100 11.1411
2/8/2016 11.42 11.48 11.16 11.32 401800 11.27054
2/5/2016 11.83 11.83 11.55 11.7 483700 11.64888
2/4/2016 11.73 11.93 11.72 11.92 769600 11.86792
2/3/2016 11.75 11.8 11.57 11.77 512700 11.71857
2/2/2016 11.72 11.9 11.69 11.77 716500 11.71857
2/1/2016 11.62 11.88 11.62 11.84 510400 11.78827
1/29/2016 11.55 11.72 11.55 11.72 290800 11.66879
1/28/2016 11.4 11.48 11.3 11.37 548700 11.32032
1/27/2016 11.39 11.66 11.38 11.44 755400 11.39001
1/26/2016 11.27 11.48 11.25 11.42 555800 11.3701
1/25/2016 11.3 11.41 11.26 11.26 410500 11.2108
1/22/2016 11.48 11.6 11.37 11.45 577000 11.32629
1/21/2016 11.24 11.4 11.14 11.31 605100 11.18781
1/20/2016 10.9 11.29 10.86 11.17 715700 11.04932
1/19/2016 11.16 11.26 10.97 11.06 701700 10.94051
1/15/2016 11.09 11.12 10.95 11.05 684000 10.93061
1/14/2016 11.18 11.45 11.11 11.35 685200 11.22737
1/13/2016 11.3 11.39 11.06 11.07 586000 10.9504
1/12/2016 11.17 11.42 11.09 11.36 802100 11.23726
1/11/2016 11.16 11.16 10.86 10.95 664200 10.83169
1/8/2016 11.35 11.39 11.14 11.16 584800 11.03943
1/7/2016 11.19 11.41 11.08 11.2 1108300 11.07899
1/6/2016 11.13 11.32 11.12 11.27 651300 11.14824
1/5/2016 11.23 11.32 11.18 11.26 644200 11.13835
1/4/2016 11.36 11.42 11.16 11.2 1270200 11.07899
12/31/2015 11.68 11.68 11.5 11.54 489400 11.41532
12/30/2015 11.67 11.74 11.62 11.64 289100 11.51424
12/29/2015 11.8 11.84 11.7 11.75 634100 11.62305
12/28/2015 11.88 11.91 11.68 11.72 969800 11.59338
12/24/2015 11.82 11.92 11.82 11.87 291700 11.74175
12/23/2015 11.84 11.91 11.73 11.8 687100 11.67251
12/22/2015 11.83 11.83 11.68 11.8 469000 11.67251
12/21/2015 11.75 11.79 11.6 11.7 432900 11.57359
12/18/2015 11.73 11.79 11.61 11.64 935900 11.51424
12/17/2015 11.84 11.96 11.67 11.71 749700 11.58348
12/16/2015 11.93 12.04 11.87 11.97 599100 11.84067
12/15/2015 12 12.13 11.95 12.01 424500 11.88024
12/14/2015 11.82 11.92 11.82 11.88 338100 11.75165
12/11/2015 11.8 11.86 11.73 11.79 644800 11.66262
12/10/2015 11.97 11.99 11.87 11.93 243300 11.80111
12/9/2015 11.95 12.06 11.91 11.94 304800 11.811
12/8/2015 12.03 12.11 11.94 12.01 439100 11.88024
12/7/2015 12.22 12.26 12.14 12.18 296100 12.04841
12/4/2015 12.18 12.26 12.05 12.18 355500 12.04841
12/3/2015 12.22 12.39 12.13 12.14 645100 12.00884
12/2/2015 12.31 12.39 12.24 12.29 762400 12.15722
12/1/2015 12.56 12.57 12.3 12.44 886400 12.3056
11/30/2015 11.99 12.57 11.95 12.55 2683400 12.41441
11/27/2015 11.9 11.99 11.83 11.94 283700 11.811
11/25/2015 12 12 11.78 11.78 370200 11.65273
11/24/2015 11.84 11.97 11.81 11.96 378000 11.83078
11/23/2015 11.97 12.01 11.89 11.93 316800 11.80111
11/20/2015 12.04 12.14 11.93 11.94 323800 11.811
11/19/2015 11.76 12.05 11.76 11.96 484900 11.83078
11/18/2015 11.75 11.8 11.68 11.75 468800 11.62305
11/17/2015 11.83 11.95 11.55 11.75 724300 11.62305
11/16/2015 11.69 11.81 11.67 11.81 1607200 11.6824
11/13/2015 11.73 11.73 11.61 11.69 437200 11.5637
11/12/2015 11.73 11.88 11.7 11.73 406000 11.60327
11/11/2015 11.94 11.94 11.71 11.74 261300 11.61316
11/10/2015 11.83 11.93 11.71 11.86 466600 11.73186
11/9/2015 12.1 12.1 11.75 11.76 979000 11.63294
11/6/2015 12.1 12.22 12.07 12.18 289900 12.04841
11/5/2015 12.26 12.28 12.09 12.15 264200 12.01873
11/4/2015 12.33 12.33 12.14 12.27 504300 12.13743
11/3/2015 12.32 12.43 12.27 12.37 329300 12.23635
11/2/2015 12.39 12.41 12.21 12.38 363500 12.24624
10/30/2015 12.35 12.57 12.31 12.38 574900 12.24624
10/29/2015 12.38 12.38 12.24 12.37 397100 12.23635
10/28/2015 12.36 12.62 12.34 12.44 476300 12.3056
10/27/2015 12.33 12.4 12.27 12.31 441200 12.177
10/26/2015 12.2 12.43 12.2 12.35 583100 12.21657
10/23/2015 12.21 12.28 12.15 12.24 339400 12.10776
10/22/2015 11.87 12.15 11.75 12.14 640800 12.00884
10/21/2015 12 12.1 11.86 11.92 729800 11.79121
10/20/2015 12.34 12.39 12.24 12.29 620200 12.15722
10/19/2015 12.43 12.53 12.32 12.51 425900 12.37484
10/16/2015 12.46 12.56 12.37 12.54 543300 12.40452
10/15/2015 12.3 12.47 12.28 12.45 432900 12.31549
10/14/2015 12.38 12.48 12.25 12.29 287100 12.15722
10/13/2015 12.45 12.48 12.34 12.4 587200 12.26603
10/12/2015 12.65 12.65 12.4 12.5 673300 12.36495
10/9/2015 12.58 12.84 12.54 12.8 844700 12.66171
10/8/2015 12.43 12.59 12.4 12.58 477800 12.44408
10/7/2015 12.17 12.5 12.17 12.44 883200 12.3056
10/6/2015 12.23 12.39 12.2 12.38 527500 12.24624
10/5/2015 12.24 12.46 12.22 12.4 419200 12.26603
10/2/2015 11.99 12.2 11.91 12.19 498000 12.0583
10/1/2015 12.28 12.35 11.7 12.01 641700 11.88024
9/30/2015 12.12 12.33 12.09 12.29 1126500 12.15722
9/29/2015 11.7 12.03 11.63 12.01 928300 11.88024
9/28/2015 11.71 11.72 11.55 11.66 458900 11.53402
9/25/2015 11.88 11.88 11.74 11.8 427700 11.67251
9/24/2015 11.74 11.83 11.6 11.74 687700 11.61316
9/23/2015 11.81 11.92 11.68 11.81 860200 11.6824
9/22/2015 12.01 12.08 11.59 11.83 1385200 11.70219
9/21/2015 12.06 12.22 12.04 12.17 525100 12.03851
9/18/2015 12.19 12.25 11.98 11.99 584700 11.86046
9/17/2015 12.09 12.29 12.03 12.11 594300 11.97916
9/16/2015 11.95 12.21 11.92 12.08 652900 11.94949
9/15/2015 11.74 11.86 11.68 11.84 495200 11.71208
9/14/2015 11.81 11.83 11.68 11.71 467600 11.58348
9/11/2015 11.65 11.79 11.65 11.71 293700 11.58348
9/10/2015 11.44 11.73 11.41 11.64 738400 11.51424
9/9/2015 11.8 11.89 11.43 11.47 711300 11.34608
9/8/2015 11.71 11.81 11.63 11.75 594200 11.62305
9/4/2015 11.86 11.9 11.28 11.53 719700 11.40543
9/3/2015 11.89 12.15 11.89 12 474000 11.87035
9/2/2015 11.71 11.77 11.62 11.72 393800 11.59338
9/1/2015 11.59 11.67 11.54 11.58 380000 11.45489
8/31/2015 11.83 11.86 11.61 11.71 747300 11.58348
8/28/2015 11.79 11.87 11.69 11.83 417900 11.70219
8/27/2015 11.71 11.78 11.58 11.71 922300 11.58348
8/26/2015 11.82 11.86 11.42 11.69 390400 11.5637
8/25/2015 11.66 11.98 11.44 11.44 671800 11.3164
8/24/2015 11.1 11.6 10.81 11.41 651500 11.28672
8/21/2015 12.1 12.35 11.87 11.93 642100 11.80111
8/20/2015 12.48 12.48 12 12.01 923900 11.88024
8/19/2015 12.61 12.61 12.45 12.53 311500 12.39462
8/18/2015 12.4 12.56 12.32 12.54 309700 12.40452
8/17/2015 12.45 12.52 12.31 12.49 275100 12.35506
8/14/2015 12.51 12.62 12.51 12.54 115200 12.40452
8/13/2015 12.4 12.58 12.31 12.49 376100 12.35506
8/12/2015 12.35 12.72 12.24 12.65 303700 12.51333
8/11/2015 12.44 12.48 12.15 12.3 422400 12.16711
8/10/2015 12.44 12.62 12.44 12.57 370700 12.43419
8/7/2015 12.55 12.55 12.39 12.49 206000 12.35506
8/6/2015 12.57 12.69 12.51 12.52 320800 12.38473
8/5/2015 12.48 12.66 12.4 12.65 418400 12.51333
 8/4/2015 12.1 12.39 12.1 12.23 1186100 12.09786
8/3/2015 12.4 12.41 12.23 12.27 226000 12.13743
7/31/2015 12.38 12.38 12.28 12.36 197900 12.22646
7/30/2015 12.16 12.27 12.05 12.26 214900 12.12754
7/29/2015 12.29 12.37 12.2 12.29 295800 12.15722
7/28/2015 12.19 12.27 12.15 12.19 423100 12.0583
7/27/2015 12.13 12.2 12.01 12.13 263800 11.99895
7/24/2015 12.34 12.35 12.04 12.26 306600 12.12754
7/23/2015 12.6 12.81 12.56 12.59 454600 12.45398
7/22/2015 12.57 12.91 12.53 12.76 588900 12.62214
7/21/2015 12.42 12.55 12.38 12.46 518300 12.32538
7/20/2015 12.22 12.32 12.09 12.16 260300 12.02862
7/17/2015 12.38 12.44 12.22 12.23 483800 12.09786
7/16/2015 12.45 12.48 12.33 12.38 375500 12.24624
7/15/2015 12.42 12.49 12.35 12.38 326100 12.13842
7/14/2015 12.25 12.32 12.15 12.17 415200 11.93252
7/13/2015 12.13 12.23 12.09 12.1 273800 11.86389
7/10/2015 11.92 12.05 11.92 12.02 360000 11.78545
7/9/2015 11.91 11.95 11.77 11.82 367400 11.58935
7/8/2015 11.96 12.02 11.77 11.91 435200 11.67759
7/7/2015 12.08 12.11 11.88 12.08 410200 11.84428
7/6/2015 12.09 12.25 12.04 12.1 248400 11.86389
7/2/2015 12.1 12.17 11.97 12.16 396700 11.92271
7/1/2015 12.03 12.09 11.96 12.05 360700 11.81486
6/30/2015 12.04 12.06 11.9 11.97 450700 11.73642
6/29/2015 12.12 12.12 12.04 12.09 492700 11.85408
6/26/2015 12.22 12.27 12.11 12.26 476200 12.02076
6/25/2015 12.04 12.31 11.98 12.17 522400 11.93252
6/24/2015 12.17 12.17 12.05 12.06 284500 11.82467
6/23/2015 12.04 12.35 12 12.17 388200 11.93252
6/22/2015 12.11 12.17 12.04 12.09 373100 11.85408
6/19/2015 12.2 12.24 11.99 12 937300 11.76584
6/18/2015 12.05 12.23 12.05 12.19 379300 11.95213
6/17/2015 11.85 12.04 11.84 11.97 346300 11.73642
6/16/2015 11.73 11.87 11.67 11.84 474300 11.60896
6/15/2015 11.67 11.8 11.67 11.77 220800 11.54033
6/12/2015 11.75 11.75 11.62 11.69 396900 11.46189
6/11/2015 11.78 11.94 11.72 11.93 645700 11.6972
6/10/2015 12 12.18 11.92 12.1 479200 11.86389
6/9/2015 11.63 11.69 11.51 11.64 524200 11.41286
6/8/2015 11.98 12.1 11.9 11.91 542400 11.67759
6/5/2015 12 12.03 11.84 12.03 468600 11.79525
6/4/2015 11.91 12.09 11.91 12.03 497100 11.79525
6/3/2015 11.85 11.98 11.8 11.9 517500 11.66779
6/2/2015 11.82 12.04 11.74 12 529800 11.76584
 6/1/2015 12.1 12.13 11.99 12.06 311100 11.82467
5/29/2015 11.95 12.1 11.93 12.07 795000 11.83447
5/28/2015 11.7 11.9 11.69 11.88 396000 11.64818
5/27/2015 11.65 11.74 11.6 11.7 307300 11.47169
5/26/2015 11.61 11.68 11.53 11.66 509700 11.43247
5/22/2015 11.7 11.73 11.62 11.65 368200 11.42267
5/21/2015 11.96 11.96 11.6 11.69 641900 11.46189
5/20/2015 11.85 11.98 11.8 11.93 626600 11.6972
5/19/2015 11.77 11.79 11.66 11.76 290800 11.53052
5/18/2015 11.56 11.75 11.53 11.7 484300 11.47169
5/15/2015 11.5 11.66 11.46 11.5 716300 11.27559
5/14/2015 11.66 11.66 11.48 11.52 409200 11.2952
5/13/2015 11.58 11.69 11.49 11.62 429700 11.39325
5/12/2015 11.39 11.57 11.39 11.5 527300 11.27559
5/11/2015 11.71 11.77 11.48 11.5 323000 11.27559
5/8/2015 11.63 11.93 11.6 11.71 474200 11.4815
5/7/2015 11.49 11.55 11.37 11.54 394100 11.31481
5/6/2015 11.68 11.69 11.39 11.47 523000 11.24618
5/5/2015 11.64 11.76 11.63 11.69 415600 11.46189
5/4/2015 11.73 11.8 11.66 11.7 403100 11.47169
5/1/2015 11.58 11.69 11.48 11.59 291600 11.36384
4/30/2015 11.67 11.69 11.41 11.47 677200 11.24618
4/29/2015 11.79 11.79 11.59 11.66 672800 11.43247
4/28/2015 11.76 11.77 11.51 11.61 1229300 11.38345
4/27/2015 11.65 11.91 11.65 11.74 965100 11.51091
4/24/2015 11.75 11.8 11.43 11.48 1397900 11.25598
4/23/2015 11.62 11.86 11.56 11.79 1022200 11.55994
4/22/2015 11.87 11.93 11.56 11.69 2061100 11.46189
4/21/2015 12.47 12.48 12.06 12.08 1561600 11.84428
4/20/2015 12.56 12.77 12.49 12.62 846700 12.37374
4/17/2015 12.83 12.93 12.72 12.84 624000 12.58945
4/16/2015 12.99 13.06 12.74 13.01 764500 12.75613
4/15/2015 13 13.18 12.96 13.07 446300 12.81496
4/14/2015 13.12 13.23 13.01 13.1 591200 12.84437
4/13/2015 13.17 13.29 13.02 13.03 415300 12.77574
4/10/2015 13.4 13.43 13.16 13.18 330100 12.92281
4/9/2015 13.15 13.48 13.15 13.46 690600 13.19735
4/8/2015 13.13 13.27 12.99 13.09 618600 12.83457
4/7/2015 13.17 13.2 13.04 13.06 333200 12.80515
4/6/2015 13.06 13.17 13.01 13.13 270000 12.87379
4/2/2015 13.14 13.25 13.08 13.14 537200 12.88359
4/1/2015 13.33 13.39 13.06 13.14 760400 12.88359
3/31/2015 13.57 13.69 13.3 13.32 549600 13.06008
3/30/2015 13.58 13.72 13.54 13.71 447200 13.44247
3/27/2015 13.09 13.5 13.01 13.47 929800 13.20715
3/26/2015 13.39 13.47 13.22 13.22 776500 12.96203
3/25/2015 13.83 13.83 13.48 13.53 609700 13.26598
3/24/2015 13.93 13.97 13.72 13.78 460400 13.5111
3/23/2015 13.75 13.96 13.67 13.96 889000 13.68759
3/20/2015 13.64 13.82 13.58 13.77 544700 13.5013
3/19/2015 13.53 13.62 13.48 13.49 310500 13.22676
3/18/2015 13.31 13.63 13.24 13.55 680400 13.28559
3/17/2015 13.4 13.49 13.25 13.39 372500 13.12871
3/16/2015 12.96 13.49 12.96 13.49 458100 13.22676
3/13/2015 13.22 13.28 13.02 13.18 437600 12.92281
3/12/2015 13.21 13.45 13.2 13.31 812900 13.05027
3/11/2015 13.3 13.3 12.95 13.18 837000 12.92281
3/10/2015 13.26 13.36 13.17 13.25 796600 12.99145
3/9/2015 13.54 13.54 13.25 13.4 881500 13.13852
3/6/2015 13.59 13.73 13.47 13.6 615100 13.33462
3/5/2015 13.74 13.76 13.51 13.7 222600 13.43266
3/4/2015 13.72 13.89 13.62 13.7 427800 13.43266
3/3/2015 13.83 13.95 13.82 13.87 283100 13.59935
3/2/2015 13.77 13.88 13.62 13.83 389100 13.56013
2/27/2015 13.86 13.93 13.73 13.78 385300 13.5111
2/26/2015 14 14.1 13.8 13.89 426700 13.61896
2/25/2015 13.81 14.06 13.8 14.01 528700 13.73662
2/24/2015 13.66 13.83 13.61 13.75 553400 13.48169
2/23/2015 13.64 13.84 13.61 13.61 533500 13.34442
2/20/2015 13.72 13.81 13.63 13.78 338300 13.5111
2/19/2015 13.66 13.88 13.51 13.83 399300 13.56013
2/18/2015 13.99 14.04 13.69 13.79 809200 13.52091
2/17/2015 14.04 14.11 13.95 13.99 389900 13.717
2/13/2015 14 14.18 13.95 14.18 490000 13.9033
2/12/2015 13.75 14 13.7 13.91 639000 13.63857
2/11/2015 13.58 13.69 13.57 13.62 472200 13.35423
2/10/2015 13.48 13.68 13.39 13.61 482700 13.34442
2/9/2015 13.37 13.68 13.23 13.51 647800 13.24637
2/6/2015 13.46 13.5 13.28 13.38 465100 13.11891
2/5/2015 13.15 13.55 13.05 13.42 1015000 13.15813
2/4/2015 13.25 13.36 13.09 13.11 833100 12.85418
2/3/2015 13.09 13.33 12.97 13.25 794400 12.99145
2/2/2015 13.07 13.11 12.86 13.06 513000 12.80515
1/30/2015 12.9 13.03 12.72 12.86 616600 12.60906
1/29/2015 13.05 13.15 12.9 13.09 727800 12.83457
1/28/2015 13.12 13.32 12.99 13.22 1060700 12.96203
1/27/2015 12.76 13.07 12.68 12.98 697800 12.72671
1/26/2015 12.6 12.96 12.6 12.89 452500 12.63847
1/23/2015 12.85 12.88 12.46 12.69 554800 12.44237
1/22/2015 12.34 12.93 12.24 12.93 1369500 12.67769
 1/21/2015 11.87 12.25 11.78 12.24 717700 12.00115
1/20/2015 12 12.13 11.87 11.94 453200 11.62759
1/16/2015 11.43 12.28 11.25 12.12 1138300 11.80288
1/15/2015 11.38 11.45 11.05 11.06 1263900 10.77061
1/14/2015 11.27 11.43 11.14 11.23 464400 10.93617
1/13/2015 11.43 11.61 11.38 11.49 486800 11.18936
1/12/2015 11.24 11.37 11.14 11.28 453900 10.98486
1/9/2015 11.45 11.5 11.18 11.22 718300 10.92643
1/8/2015 11.29 11.39 11.25 11.33 360300 11.03355
1/7/2015 11.15 11.21 11.02 11.16 300400 10.868
1/6/2015 11.2 11.21 10.88 11.03 364500 10.7414
1/5/2015 11.29 11.29 11.12 11.19 744900 10.89721
1/2/2015 11.52 11.62 11.26 11.33 395500 11.03355
12/31/2014 11.62 11.62 11.32 11.32 319600 11.02381
12/30/2014 11.59 11.66 11.46 11.54 228100 11.23805
12/29/2014 11.72 11.8 11.54 11.58 507300 11.27701
12/26/2014 11.88 11.91 11.74 11.74 149100 11.43282
12/24/2014 11.75 11.94 11.72 11.81 106200 11.50099
12/23/2014 11.88 11.97 11.85 11.86 174100 11.54968
12/22/2014 11.81 11.94 11.79 11.91 353100 11.59837
12/19/2014 11.84 11.94 11.71 11.76 848700 11.4523
12/18/2014 11.43 11.89 11.41 11.88 621900 11.56916
12/17/2014 11.3 11.34 11.15 11.27 399600 10.97512
12/16/2014 11.12 11.47 11.05 11.24 407200 10.9459
12/15/2014 11.19 11.34 11.08 11.28 611800 10.98486
12/12/2014 11.55 11.56 11.11 11.18 1081100 10.88747
12/11/2014 11.8 11.92 11.61 11.68 407000 11.37439
12/10/2014 12.12 12.13 11.76 11.8 563900 11.49125
12/9/2014 12.2 12.27 12.07 12.21 821300 11.89052
12/8/2014 12.71 12.75 12.42 12.49 344200 12.1632
12/5/2014 12.92 12.92 12.76 12.82 216900 12.48456
12/4/2014 13.1 13.17 12.94 12.97 265800 12.63064
12/3/2014 12.98 13.15 12.89 13.15 218100 12.80593
12/2/2014 12.86 12.99 12.78 12.98 301800 12.64038
12/1/2014 12.86 12.94 12.73 12.88 393300 12.54299
11/28/2014 12.9 12.96 12.82 12.9 235300 12.56247
11/26/2014 12.75 12.85 12.7 12.85 237400 12.51378
11/25/2014 12.72 12.87 12.7 12.78 667700 12.44561
11/24/2014 12.53 12.71 12.46 12.68 327300 12.34823
11/21/2014 12.37 12.53 12.33 12.52 222500 12.19241
11/20/2014 12.31 12.36 12.2 12.26 244500 11.93922
11/19/2014 12.42 12.49 12.22 12.31 337700 11.98791
11/18/2014 12.6 12.63 12.44 12.44 404100 12.11451
11/17/2014 12.54 12.69 12.47 12.48 551600 12.15346
11/14/2014 12.32 12.66 12.18 12.58 829900 12.25084
11/13/2014 12.35 12.41 12.22 12.27 363800 11.94895
11/12/2014 12.2 12.38 12.2 12.28 462800 11.95869
11/11/2014 12.44 12.52 12.22 12.23 465900 11.91
11/10/2014 12.35 12.53 12.26 12.46 288600 12.13398
11/7/2014 12.51 12.56 12.36 12.55 632500 12.22163
11/6/2014 12.5 12.58 12.38 12.45 303100 12.12424
11/5/2014 12.29 12.49 12.28 12.44 465400 12.11451
11/4/2014 12.35 12.45 12.27 12.35 338900 12.02686
11/3/2014 12.15 12.4 12.15 12.39 406800 12.06581
10/31/2014 11.94 12.24 11.88 12.2 510500 11.88079
10/30/2014 11.71 12 11.63 11.96 351500 11.64706
10/29/2014 11.78 11.85 11.64 11.74 525700 11.43282
10/28/2014 11.68 11.82 11.6 11.8 410800 11.49125
10/27/2014 11.46 11.71 11.41 11.69 338500 11.38413
10/24/2014 11.42 11.62 11.32 11.56 638900 11.25753
10/23/2014 11.76 11.81 11.5 11.52 287500 11.21858
10/22/2014 12.25 12.39 11.63 11.71 772100 11.40361
10/21/2014 12 12.26 11.89 12.26 585800 11.93922
10/20/2014 11.79 11.98 11.66 11.91 802300 11.59837
10/17/2014 12.06 12.06 11.56 11.95 882600 11.63733
10/16/2014 11.95 12.12 11.85 12.06 636300 11.74445
10/15/2014 12.05 12.23 11.82 12.22 408100 11.90026
10/14/2014 11.94 12.28 11.94 12.2 371200 11.88079
10/13/2014 11.89 12.16 11.86 12.12 570500 11.80288
10/10/2014 11.91 11.98 11.77 11.89 591800 11.5789
10/9/2014 12.05 12.14 11.9 11.93 260600 11.61785
10/8/2014 11.82 12.17 11.82 12.13 462500 11.81262
10/7/2014 11.99 12.11 11.96 11.97 404000 11.6568
10/6/2014 12 12 11.79 11.97 375400 11.6568
10/3/2014 11.99 12.04 11.88 11.94 329200 11.62759
10/2/2014 12.2 12.2 11.86 11.99 277600 11.67628
10/1/2014 12.11 12.23 11.98 12.18 727700 11.86131
9/30/2014 11.94 12.2 11.87 12.16 730600 11.84183
9/29/2014 11.71 12.06 11.63 11.99 783600 11.67628
9/26/2014 11.75 11.8 11.61 11.67 338300 11.36465
9/25/2014 11.78 11.86 11.56 11.61 309900 11.30622
9/24/2014 11.97 12.1 11.9 11.92 852500 11.60811
9/23/2014 11.69 11.96 11.69 11.91 461900 11.59837
9/22/2014 11.63 11.77 11.61 11.76 433400 11.4523
9/19/2014 12.1 12.2 11.63 11.66 1156800 11.35491
9/18/2014 12.01 12.19 11.95 12.07 663400 11.75419
9/17/2014 11.89 11.99 11.83 11.89 664500 11.5789
9/16/2014 11.6 11.92 11.6 11.89 304700 11.5789
9/15/2014 11.8 11.82 11.64 11.71 265600 11.40361
9/12/2014 11.99 12 11.83 11.88 249700 11.56916
9/11/2014 12.05 12.09 11.91 12.01 314500 11.69576
9/10/2014 12.1 12.13 11.93 12.09 230100 11.77366
9/9/2014 12.25 12.3 12.14 12.15 220100 11.83209
9/8/2014 12.33 12.38 12.25 12.27 331900 11.94895
9/5/2014 12.24 12.34 12.14 12.33 256400 12.00738
9/4/2014 12.36 12.38 12.14 12.19 264200 11.87105
9/3/2014 12.29 12.48 12.22 12.37 454900 12.04634
9/2/2014 11.96 12.21 11.83 12.2 569000 11.88079
8/29/2014 12.03 12.08 11.9 11.96 445000 11.64706
8/28/2014 11.88 12.1 11.85 12 824100 11.68602
8/27/2014 11.65 11.91 11.59 11.88 549200 11.56916
8/26/2014 11.54 11.64 11.49 11.6 184500 11.29648
8/25/2014 11.7 11.7 11.48 11.54 477400 11.23805
8/22/2014 11.75 11.79 11.66 11.67 361700 11.36465
8/21/2014 11.75 11.77 11.64 11.67 261300 11.36465
8/20/2014 11.7 11.71 11.62 11.7 372800 11.39387
8/19/2014 11.72 11.78 11.65 11.68 254800 11.37439
8/18/2014 11.66 11.69 11.59 11.68 398700 11.37439
8/15/2014 11.79 11.82 11.51 11.58 403000 11.27701
8/14/2014 11.75 11.84 11.72 11.82 231500 11.51073
8/13/2014 11.83 11.86 11.75 11.78 213500 11.47177
8/12/2014 11.69 11.8 11.6 11.74 432500 11.43282
8/11/2014 11.7 11.81 11.61 11.76 261300 11.4523
8/8/2014 11.4 11.71 11.37 11.7 735800 11.39387
8/7/2014 11.46 11.5 11.3 11.37 564600 11.0725
8/6/2014 11.64 11.68 11.25 11.34 772300 11.04329
8/5/2014 11.8 11.87 11.72 11.77 345900 11.46204
8/4/2014 11.69 11.84 11.59 11.84 255900 11.5302
8/1/2014 11.55 11.63 11.52 11.63 555400 11.3257
7/31/2014 11.87 11.94 11.51 11.55 506600 11.24779
7/30/2014 11.87 11.87 11.67 11.76 420400 11.4523
7/29/2014 11.98 11.99 11.8 11.81 449900 11.50099
7/28/2014 12 12.11 11.88 11.99 552100 11.67628
7/25/2014 12.25 12.42 11.92 11.99 917200 11.67628
7/24/2014 12.3 12.3 11.91 11.99 775400 11.59643
7/23/2014 12.34 12.47 12.33 12.35 528000 11.94461
7/22/2014 12.22 12.31 12.15 12.18 386900 11.78019
7/21/2014 11.85 12.14 11.82 12.14 438600 11.7415
7/18/2014 12 12.06 11.89 12.01 275600 11.61577
7/17/2014 12.12 12.13 11.77 11.81 583200 11.42233
7/16/2014 12.11 12.21 12.05 12.15 376000 11.75117
7/15/2014 12.1 12.17 11.97 12.07 395500 11.6738
7/14/2014 11.98 12.2 11.98 12.09 304300 11.69314
7/11/2014 12.22 12.22 12.06 12.17 675900 11.77052
7/10/2014 11.94 12.15 11.94 12.12 368600 11.72216
 7/9/2014 12.16 12.18 12.06 12.17 615400 11.77052
7/8/2014 12.14 12.15 12.06 12.12 524300 11.72216
7/7/2014 12.23 12.34 12.17 12.32 689500 11.91559
7/3/2014 12.2 12.25 12.1 12.22 430100 11.81888
7/2/2014 12.07 12.19 11.98 12.14 711200 11.7415
7/1/2014 11.8 12.02 11.8 12.02 511300 11.62544
6/30/2014 11.79 11.94 11.78 11.89 536200 11.49971
6/27/2014 11.54 11.86 11.43 11.84 712200 11.45135
6/26/2014 11.5 11.54 11.4 11.46 1097400 11.08382
6/25/2014 11.35 11.53 11.25 11.48 1219600 11.10317
6/24/2014 11.45 11.47 11.31 11.36 849900 10.98711
6/23/2014 11.57 11.57 11.37 11.4 1910600 11.02579
6/20/2014 11.54 11.69 11.51 11.63 614000 11.24824
6/19/2014 11.68 11.75 11.62 11.64 958500 11.25792
6/18/2014 11.63 11.67 11.34 11.59 1115500 11.20956
6/17/2014 11.62 11.79 11.58 11.73 524400 11.34496
6/16/2014 11.53 11.66 11.53 11.63 309500 11.24824
6/13/2014 11.51 11.69 11.5 11.53 417900 11.15153
6/12/2014 11.55 11.57 11.46 11.52 538800 11.14185
6/11/2014 11.34 11.56 11.34 11.54 682600 11.1612
6/10/2014 11.5 11.5 11.26 11.38 610500 11.00645
6/9/2014 11.25 11.4 11.22 11.36 377500 10.98711
6/6/2014 11.25 11.35 11.19 11.3 492400 10.92908
6/5/2014 11.01 11.12 10.98 11.11 833700 10.74531
6/4/2014 10.93 10.99 10.86 10.87 509200 10.51319
6/3/2014 11.05 11.09 10.92 10.93 620100 10.57122
6/2/2014 11.19 11.2 11.07 11.09 747100 10.72597
5/30/2014 11.36 11.36 11.13 11.14 1425100 10.77433
5/29/2014 11.26 11.33 11.16 11.25 582600 10.88072
5/28/2014 11.58 11.65 11.41 11.44 777100 11.06448
5/27/2014 11.62 11.68 11.52 11.56 417800 11.18054
5/23/2014 11.34 11.5 11.26 11.49 689100 11.11284
5/22/2014 11.26 11.3 11.14 11.18 599600 10.81301
5/21/2014 11.36 11.44 11.29 11.33 443100 10.95809
5/20/2014 11.36 11.42 11.32 11.37 697600 10.99678
5/19/2014 11.33 11.4 11.07 11.34 1182000 10.96776
5/16/2014 11.76 11.76 11.47 11.6 603100 11.21923
5/15/2014 11.78 11.82 11.65 11.74 388700 11.35463
5/14/2014 12 12.02 11.83 11.83 397300 11.44168
5/13/2014 12.14 12.15 11.85 11.96 891900 11.56741
5/12/2014 11.97 12.1 11.89 12.07 398700 11.6738
5/9/2014 11.74 11.99 11.62 11.88 544100 11.49004
5/8/2014 11.3 11.75 11.29 11.69 706800 11.30627
5/7/2014 11.75 11.77 11.47 11.54 684900 11.1612
5/6/2014 11.89 11.94 11.77 11.77 300800 11.38365
 5/5/2014 11.87 12.01 11.83 11.91 313200 11.51905
5/2/2014 11.95 12.09 11.81 12.03 957200 11.63511
5/1/2014 11.98 12.02 11.89 11.93 273900 11.5384
4/30/2014 11.92 11.97 11.76 11.96 719700 11.56741
4/29/2014 12.01 12.1 11.9 11.97 491600 11.57708
4/28/2014 11.91 12.12 11.9 12.03 756000 11.63511
4/25/2014 11.75 11.89 11.72 11.8 922700 11.41266
4/24/2014 12.16 12.18 11.85 11.9 1013500 11.50938
4/23/2014 12.46 12.46 11.98 11.99 1626200 11.59643
4/22/2014 12.98 13.05 12.44 12.5 1319700 12.08969
4/21/2014 13.04 13.31 13.02 13.15 627200 12.71835
4/17/2014 13.73 13.81 13.46 13.61 564000 13.16325
4/16/2014 13.4 13.75 13.34 13.71 555200 13.25997
4/15/2014 13.43 13.7 13.33 13.52 1041800 13.0762
4/14/2014 13.29 13.36 13.13 13.22 351400 12.78605
4/11/2014 13.1 13.43 13.1 13.2 487200 12.76671
4/10/2014 13.44 13.44 13.07 13.09 666800 12.66032
4/9/2014 13.23 13.46 13.23 13.38 504200 12.9408
4/8/2014 13.31 13.39 13.13 13.24 342500 12.80539
4/7/2014 13.17 13.33 13.09 13.28 475500 12.84408
4/4/2014 13.48 13.6 13.13 13.21 363400 12.77638
4/3/2014 13.66 13.76 13.38 13.47 451100 13.02784
4/2/2014 13.62 13.9 13.62 13.78 396500 13.32767
4/1/2014 13.47 13.78 13.46 13.73 329200 13.27931
3/31/2014 13.16 13.5 13.16 13.4 388400 12.96014
3/28/2014 13 13.28 12.97 13.15 315600 12.71835
3/27/2014 12.93 13.06 12.81 12.92 455900 12.4959
3/26/2014 13.17 13.26 13.02 13.05 455400 12.62163
3/25/2014 13.03 13.3 12.97 13.1 378700 12.66999
3/24/2014 13.12 13.17 12.88 13.02 820600 12.59262
3/21/2014 13.2 13.26 13.1 13.12 1278500 12.68933
3/20/2014 13.08 13.12 12.9 13.05 374100 12.62163
3/19/2014 13.23 13.24 12.98 13.06 377500 12.6313
3/18/2014 13.04 13.3 13.04 13.25 542100 12.81507
3/17/2014 12.98 13.24 12.87 13.1 228800 12.66999
3/14/2014 12.94 13.13 12.73 12.86 615900 12.43787
3/13/2014 13.36 13.47 12.98 13.03 823000 12.60229
3/12/2014 13.54 13.81 13.35 13.41 523500 12.96981
3/11/2014 13.65 13.79 13.44 13.53 425200 13.08587
3/10/2014 13.6 13.77 13.53 13.65 259800 13.20194
3/7/2014 13.97 13.97 13.58 13.76 699500 13.30833
3/6/2014 14.1 14.2 14.05 14.16 600900 13.6952
3/5/2014 14.15 14.2 13.92 14.12 747400 13.65651
3/4/2014 13.82 14.16 13.82 14.13 595100 13.66618
3/3/2014 13.51 13.7 13.28 13.7 510600 13.25029
 2/28/2014 14.18 14.18 13.69 13.8 984500 13.34701
2/27/2014 14.21 14.23 13.98 14.18 342800 13.71454
2/26/2014 13.78 14.26 13.72 14.18 569500 13.71454
2/25/2014 13.75 13.81 13.7 13.76 540500 13.30833
2/24/2014 13.35 13.81 13.33 13.7 790800 13.25029
2/21/2014 13.1 13.31 13.1 13.28 230600 12.84408
2/20/2014 13.07 13.13 12.93 13.11 534800 12.67966
2/19/2014 13.03 13.23 12.99 13.02 552200 12.59262
2/18/2014 12.98 13.1 12.96 13.02 211300 12.59262
2/14/2014 12.88 13.02 12.87 12.97 324600 12.54426
2/13/2014 12.61 12.9 12.53 12.89 552800 12.46688
2/12/2014 12.86 12.87 12.75 12.79 503100 12.37017
2/11/2014 12.92 12.98 12.78 12.85 920000 12.4282
2/10/2014 12.84 12.91 12.77 12.85 282900 12.4282
2/7/2014 12.67 12.89 12.67 12.85 515700 12.4282
2/6/2014 12.62 12.78 12.59 12.68 1144700 12.26378
2/5/2014 12.62 12.64 12.4 12.54 805200 12.12837
2/4/2014 12.65 12.83 12.52 12.69 1241200 12.27345
2/3/2014 12.9 12.97 12.52 12.56 718400 12.14772
1/31/2014 12.94 13.03 12.8 12.94 477900 12.51524
1/30/2014 13 13.19 12.93 13.06 374100 12.6313
1/29/2014 12.94 13.08 12.85 12.88 429300 12.45721
1/28/2014 12.86 13.1 12.84 13.04 335500 12.61196
1/27/2014 12.82 12.95 12.72 12.75 403700 12.33148
1/24/2014 13.29 13.31 12.88 12.88 732000 12.45721
1/23/2014 13.38 13.46 13.29 13.42 712600 12.97949
1/22/2014 13.43 13.58 13.41 13.52 401900 13.0762
1/21/2014 13.59 13.67 13.2 13.39 583800 12.95047
1/17/2014 12.9 13.56 12.63 13.42 1525400 12.93306
1/16/2014 12.8 13.54 12.8 13.52 1797100 13.02943
1/15/2014 12.86 12.91 12.71 12.77 566500 12.30665
1/14/2014 12.83 12.91 12.76 12.86 491700 12.39338
1/13/2014 12.84 13.03 12.8 12.86 624200 12.39338
1/10/2014 12.47 12.82 12.46 12.81 725000 12.34519
1/9/2014 12.39 12.48 12.25 12.44 885200 11.98862
1/8/2014 12.26 12.45 12.26 12.43 775500 11.97898
1/7/2014 12.42 12.55 12.28 12.34 1152300 11.89225
1/6/2014 12.69 12.69 12.24 12.38 1400600 11.9308
1/3/2014 12.41 12.69 12.39 12.65 539100 12.191
1/2/2014 12.47 12.5 12.22 12.33 220400 11.88261
12/31/2013 12.48 12.66 12.48 12.59 294300 12.13318
12/30/2013 12.43 12.6 12.31 12.51 311900 12.05608
12/27/2013 12.6 12.6 12.52 12.54 329600 12.08499
12/26/2013 12.55 12.59 12.46 12.54 267500 12.08499
12/24/2013 12.55 12.65 12.49 12.55 140900 12.09463
12/23/2013 11.82 12.66 11.68 12.61 538600 12.15245
12/20/2013 12.24 12.59 12.23 12.49 850900 12.03681
12/19/2013 12 12.16 11.94 12.14 313700 11.69951
12/18/2013 11.8 11.99 11.73 11.96 240400 11.52604
12/17/2013 11.82 11.95 11.77 11.78 430700 11.35257
12/16/2013 11.73 11.94 11.72 11.86 612300 11.42966
12/13/2013 11.7 11.79 11.6 11.7 585100 11.27547
12/12/2013 11.78 11.83 11.65 11.65 681300 11.22728
12/11/2013 12.02 12.39 11.87 11.87 1125700 11.4393
12/10/2013 12.04 12.11 11.93 12.01 578300 11.57422
12/9/2013 11.96 12.14 11.91 12.03 1039300 11.5935
12/6/2013 11.72 11.93 11.62 11.91 750000 11.47785
12/5/2013 11.52 11.65 11.4 11.59 733700 11.16946
12/4/2013 11.41 11.59 11.4 11.52 529700 11.102
12/3/2013 11.46 11.5 11.3 11.39 597900 10.97672
12/2/2013 11.57 11.77 11.45 11.52 431000 11.102
11/29/2013 11.56 11.79 11.42 11.67 559900 11.24656
11/27/2013 11.5 11.65 11.46 11.48 472000 11.06345
11/26/2013 11.5 11.58 11.33 11.45 640100 11.03454
11/25/2013 11.59 11.64 11.45 11.54 738400 11.12128
11/22/2013 11.28 11.69 11.2 11.58 827200 11.15982
11/21/2013 11.42 11.42 11.25 11.32 1144800 10.90926
11/20/2013 11.67 11.68 11.36 11.41 827100 10.99599
11/19/2013 11.78 11.86 11.52 11.67 931300 11.24656
11/18/2013 11.74 11.98 11.68 11.83 888200 11.40075
11/15/2013 11.45 11.66 11.36 11.66 519600 11.23692
11/14/2013 11.23 11.47 11.2 11.42 740600 11.00563
11/13/2013 11.1 11.29 11.05 11.25 1030500 10.8418
11/12/2013 11.08 11.19 11.07 11.19 963600 10.78398
11/11/2013 11.15 11.15 11.01 11.13 635300 10.72615
11/8/2013 11.14 11.4 11.09 11.19 903100 10.78398
11/7/2013 11.21 11.24 11.03 11.14 812400 10.73579
11/6/2013 11.15 11.27 11.07 11.23 1017400 10.82252
11/5/2013 11.17 11.22 11.05 11.13 279500 10.72615
11/4/2013 11.3 11.3 11.09 11.17 303200 10.7647
11/1/2013 11.21 11.31 11.1 11.23 754000 10.82252
10/31/2013 11.22 11.27 11.06 11.1 1073900 10.69724
10/30/2013 11.3 11.33 11.04 11.19 746300 10.78398
10/29/2013 11.25 11.3 11.19 11.26 344600 10.85144
10/28/2013 11.16 11.25 11.11 11.18 568900 10.77434
10/25/2013 11.15 11.2 10.98 11.11 769200 10.70688
10/24/2013 10.92 11.12 10.85 11.02 1484100 10.62014
10/23/2013 11.06 11.42 10.9 11.25 805000 10.8418
10/22/2013 11.93 11.97 11.13 11.34 1363700 10.92853
10/21/2013 11.62 11.69 11.48 11.56 724200 11.14055
10/18/2013 11.56 11.6 11.45 11.56 638800 11.14055
10/17/2013 11.39 11.68 11.26 11.44 1367300 11.0249
10/16/2013 11.41 11.76 11.38 11.72 1055700 11.29474
10/15/2013 11.51 11.6 11.33 11.34 552500 10.92853
10/14/2013 11.27 11.62 11.24 11.59 863300 11.16946
10/11/2013 10.98 11.32 10.91 11.32 765200 10.90926
10/10/2013 10.56 10.89 10.55 10.79 807200 10.39849
10/9/2013 10.3 10.49 10.26 10.42 1002900 10.04191
10/8/2013 10.55 10.56 10.3 10.36 739500 9.984091
10/7/2013 10.55 10.55 10.13 10.52 459900 10.13829
10/4/2013 10.4 10.62 10.4 10.58 323000 10.19611
10/3/2013 10.59 10.63 10.43 10.52 314800 10.13829
10/2/2013 10.31 10.5 10.26 10.5 747400 10.11901
10/1/2013 10.25 10.43 10.18 10.31 647100 9.935906
9/30/2013 10.13 10.37 10.07 10.26 655200 9.88772
9/27/2013 10.46 10.46 10.2 10.29 963900 9.916631
9/26/2013 10.4 10.7 10.4 10.63 685100 10.2443
9/25/2013 10.27 10.44 10.24 10.36 240400 9.984091
9/24/2013 10.23 10.45 10.07 10.32 514800 9.945542
9/23/2013 10.16 10.44 10.16 10.35 707600 9.974454
9/20/2013 10.21 10.34 10.16 10.17 994400 9.800985
9/19/2013 10.42 10.5 10.32 10.34 649000 9.964817
9/18/2013 10.2 10.42 10.14 10.42 806400 10.04191
9/17/2013 9.97 10.24 9.95 10.18 920200 9.810623
9/16/2013 9.7 9.94 9.68 9.83 962600 9.473322
9/13/2013 9.5 9.81 9.49 9.74 930200 9.386588
9/12/2013 10.15 10.21 9.85 9.85 1369000 9.492597
9/11/2013 9.84 10.16 9.77 10.15 1217400 9.781711
9/10/2013 9.95 9.96 9.59 9.79 1305800 9.434773
9/9/2013 9.38 10.09 9.38 10.04 1794500 9.675702
9/6/2013 9.38 9.45 9.26 9.35 438800 9.010739
9/5/2013 9.28 9.44 9.24 9.35 555000 9.010739
9/4/2013 8.95 9.37 8.95 9.32 1148200 8.981827
9/3/2013 9 9.01 8.87 8.89 390000 8.56743
8/30/2013 9.09 9.1 8.99 9.02 875900 8.692713
8/29/2013 9.07 9.2 9.01 9.07 515700 8.740898
8/28/2013 8.99 9.18 8.97 9.14 998900 8.808359
8/27/2013 9.03 9.08 8.87 8.94 777300 8.615615
8/26/2013 9.19 9.23 9.09 9.17 509900 8.83727
8/23/2013 8.98 9.13 8.94 9.13 885100 8.798721
8/22/2013 8.85 8.94 8.85 8.92 603800 8.596341
8/21/2013 9.14 9.16 8.79 8.82 1184900 8.499969
8/20/2013 9.3 9.3 9.19 9.21 792700 8.875819
8/19/2013 9.27 9.42 9.2 9.31 777000 8.972191
8/16/2013 9.29 9.47 9.23 9.39 700000 9.049288
8/15/2013 9.49 9.51 9.35 9.42 388800 9.078199
8/14/2013 9.46 9.59 9.34 9.57 1000100 9.222756
8/13/2013 9.28 9.62 9.27 9.61 1022200 9.261304
8/12/2013 9.05 9.18 8.99 9.16 1000100 8.827633
8/9/2013 8.98 9.07 8.93 9.03 306500 8.70235
8/8/2013 8.92 9.04 8.8 9.01 768600 8.683076
8/7/2013 8.82 8.95 8.74 8.85 757500 8.528881
8/6/2013 9.01 9.01 8.88 8.88 1061700 8.557793
8/5/2013 8.9 9.07 8.88 8.99 1123100 8.663801
8/2/2013 8.73 8.83 8.73 8.8 759900 8.480695
8/1/2013 8.64 8.83 8.64 8.79 1189500 8.471058
7/31/2013 8.46 8.67 8.46 8.62 1079300 8.307226
7/30/2013 8.46 8.52 8.4 8.46 928100 8.153032
7/29/2013 8.42 8.49 8.32 8.39 1656200 8.085572
7/26/2013 8.27 8.31 8.17 8.25 1228400 7.950652
7/25/2013 8.13 8.28 8 8.24 941200 7.941014
7/24/2013 8.18 8.26 8.12 8.17 400600 7.873555
7/23/2013 8.18 8.18 7.91 8.08 912000 7.78682
7/22/2013 8.08 8.19 7.99 8.15 337600 7.85428
7/19/2013 8.1 8.13 8 8.04 292900 7.748272
7/18/2013 7.95 8.12 7.93 8.06 521500 7.767546
7/17/2013 8 8.03 7.91 8 657500 7.709723
7/16/2013 7.94 7.98 7.89 7.93 487700 7.642263
7/15/2013 7.84 7.98 7.81 7.96 542900 7.671174
7/12/2013 7.85 7.95 7.79 7.84 616600 7.555529
7/11/2013 7.61 7.76 7.61 7.73 503000 7.44952
7/10/2013 7.52 7.56 7.45 7.54 905500 7.266414
7/9/2013 7.47 7.5 7.38 7.46 644500 7.189317
7/8/2013 7.47 7.49 7.4 7.46 371400 7.189317
7/5/2013 7.37 7.48 7.33 7.43 1154900 7.160405
7/3/2013 7.2 7.55 7.08 7.32 1758000 7.054397
7/2/2013 7.3 7.34 7.22 7.31 811400 7.044759
7/1/2013 7.37 7.41 7.24 7.33 528500 7.064034
6/28/2013 7.22 7.35 7.18 7.28 642000 7.015848
6/27/2013 7.15 7.22 7.09 7.19 506800 6.929114
6/26/2013 7.19 7.2 7.04 7.08 359700 6.823105
6/25/2013 7.08 7.21 7.08 7.2 457800 6.850089
6/24/2013 7.1 7.14 6.91 7.04 999500 6.697865
6/21/2013 7.2 7.27 7.1 7.18 894600 6.831061
6/20/2013 7.27 7.31 7.07 7.09 670700 6.745435
6/19/2013 7.4 7.48 7.26 7.26 556500 6.907173
6/18/2013 7.5 7.55 7.37 7.38 333400 7.021341
6/17/2013 7.33 7.48 7.3 7.45 385800 7.087939
6/14/2013 7.35 7.39 7.26 7.3 676700 6.945229
6/13/2013 7.29 7.37 7.26 7.36 854300 7.002313
6/12/2013 7.45 7.53 7.35 7.39 345300 7.030855
6/11/2013 7.44 7.49 7.34 7.42 358300 7.059397
6/10/2013 7.65 7.72 7.46 7.47 356400 7.106967
6/7/2013 7.55 7.6 7.49 7.57 241100 7.202108
6/6/2013 7.58 7.61 7.46 7.5 383800 7.135509
6/5/2013 7.6 7.62 7.48 7.5 676600 7.135509
6/4/2013 7.69 7.84 7.62 7.63 517800 7.259192
6/3/2013 7.63 7.8 7.62 7.65 871800 7.27822
5/31/2013 7.78 7.84 7.58 7.63 1117600 7.259192
5/30/2013 7.91 7.94 7.8 7.83 499800 7.449472
5/29/2013 7.9 7.95 7.84 7.91 570600 7.525584
5/28/2013 7.91 7.98 7.82 7.94 696500 7.554126
5/24/2013 7.77 7.8 7.66 7.76 595000 7.382874
5/23/2013 7.82 7.85 7.75 7.82 759900 7.439958
5/22/2013 7.83 7.99 7.8 7.85 846800 7.4685
5/21/2013 7.77 7.84 7.75 7.81 500200 7.430444
5/20/2013 7.88 7.94 7.69 7.78 560500 7.401902
5/17/2013 7.79 7.93 7.73 7.88 347200 7.497042
5/16/2013 7.89 7.91 7.72 7.73 430200 7.354332
5/15/2013 7.81 7.92 7.78 7.89 607400 7.506556
5/14/2013 7.87 7.92 7.78 7.79 485500 7.411416
5/13/2013 7.87 7.96 7.83 7.89 322100 7.506556
5/10/2013 8.02 8.1 7.95 7.99 446200 7.601696
5/9/2013 8.14 8.14 8.02 8.06 361900 7.668294
5/8/2013 8.02 8.18 7.95 8.15 493200 7.75392
5/7/2013 7.98 8.06 7.89 8.03 300200 7.639752
5/6/2013 8.16 8.2 8.04 8.06 282000 7.668294
5/3/2013 7.94 8.1 7.91 8.08 586600 7.687322
5/2/2013 7.9 7.92 7.83 7.85 831600 7.4685
5/1/2013 7.91 7.97 7.78 7.8 360800 7.42093
4/30/2013 7.91 7.99 7.82 7.99 903300 7.601696
4/29/2013 7.8 7.89 7.71 7.73 693000 7.354332
4/26/2013 7.68 7.84 7.58 7.65 737900 7.27822
4/25/2013 7.73 7.86 7.67 7.72 696400 7.344817
4/24/2013 7.89 7.92 7.78 7.84 576300 7.458986
4/23/2013 7.85 8.03 7.79 7.87 980100 7.487528
4/22/2013 7.67 7.84 7.57 7.81 1413400 7.430444
4/19/2013 8.37 8.39 7.9 8.13 878900 7.734892
4/18/2013 8.4 8.52 8.36 8.48 789300 8.067882
4/17/2013 8.47 8.47 8.29 8.36 564500 7.953714
4/16/2013 8.61 8.69 8.42 8.59 530300 8.172537
4/15/2013 8.53 8.59 8.41 8.45 508700 8.03934
4/12/2013 8.74 8.79 8.56 8.7 817400 8.277191
4/11/2013 9.12 9.22 9.05 9.15 581400 8.705321
4/10/2013 8.83 9.22 8.77 9.2 929900 8.752891
 4/9/2013 8.82 8.94 8.63 8.76 865700 8.334275
4/8/2013 10.29 10.29 9.720001 9.769998 1715900 8.291871
4/5/2013 10.02 10.06 9.720001 10.06 1207800 8.537998
4/4/2013 10.05 10.09 9.840004 9.980006 839800 8.470107
4/3/2013 10.24 10.35 9.990005 10.08 727100 8.554972
4/2/2013 10.08 10.3 10.07 10.27 893700 8.716225
4/1/2013 9.969995 10.03 9.860003 9.880001 333400 8.385232
3/28/2013 9.860003 10.13 9.840004 10.1 710200 8.571945
3/27/2013 9.9 9.990005 9.779997 9.810006 321000 8.325826
3/26/2013 9.990005 10.04 9.880001 9.939997 367600 8.436151
3/25/2013 9.830005 9.980006 9.789996 9.880001 414600 8.385232
3/22/2013 9.919999 9.980006 9.850004 9.909999 310200 8.410691
3/21/2013 9.820006 9.959996 9.820006 9.909999 516700 8.410691
3/20/2013 9.860003 9.9 9.830005 9.880001 412900 8.385232
3/19/2013 9.949997 9.949997 9.810006 9.830005 556400 8.3428
3/18/2013 9.890001 10.05 9.820006 9.959996 624200 8.453124
3/15/2013 10.03 10.13 9.909999 9.919999 1143800 8.419179
3/14/2013 10.07 10.07 9.909999 10.04 417200 8.521026
3/13/2013 9.990005 10.05 9.890001 10.02 446000 8.504053
3/12/2013 10.14001 10.14001 9.880001 9.919999 446800 8.419179
3/11/2013 10.04 10.11 9.799996 10.1 482500 8.571945
3/8/2013 10.07 10.14001 9.980006 10.1 561100 8.571945
3/7/2013 10.00001 10.09 9.9 10.07 1178700 8.546486
3/6/2013 9.909999 9.959996 9.880001 9.949997 825600 8.444638
3/5/2013 9.74 9.949997 9.680004 9.779997 797100 8.300358
3/4/2013 9.57 9.629996 9.4 9.609997 427700 8.156077
3/1/2013 9.58 9.720001 9.439998 9.650005 853000 8.190033
2/28/2013 9.560001 9.690003 9.480006 9.599998 1465300 8.147591
2/27/2013 9.360003 9.650005 9.309996 9.609997 1245700 8.156077
2/26/2013 9.510003 9.510003 9.249999 9.360003 892200 7.943906
2/25/2013 9.510003 9.629996 9.429999 9.480006 954700 8.045754
2/22/2013 9.269997 9.490005 9.269997 9.459997 1187100 8.028771
2/21/2013 9.23 9.239999 9.010004 9.099998 597200 7.723238
2/20/2013 9.330005 9.350003 9.23 9.269997 523600 7.867517
2/19/2013 9.380001 9.39 9.220001 9.299996 381900 7.892977
2/15/2013 9.160005 9.249999 9.129996 9.200002 289300 7.808112
2/14/2013 9.180004 9.200002 9.010004 9.190003 581100 7.799626
2/13/2013 9.330005 9.360003 9.259998 9.279997 360100 7.876005
2/12/2013 9.350003 9.409999 9.279997 9.370002 487200 7.952392
2/11/2013 9.419998 9.459997 9.299996 9.320005 366600 7.909959
2/8/2013 9.4 9.540001 9.39 9.490005 489400 8.05424
2/7/2013 9.380001 9.409999 9.23 9.330005 379400 7.918447
2/6/2013 9.4 9.469996 9.350003 9.419998 328400 7.994824
2/5/2013 9.409999 9.500004 9.409999 9.490005 492400 8.05424
2/4/2013 9.459997 9.609997 9.340004 9.39 687900 7.969365
 2/1/2013 9.540001 9.599998 9.429999 9.550002 324300 8.105159
1/31/2013 9.4 9.609997 9.4 9.469996 547000 8.037257
1/30/2013 9.500004 9.500004 9.370002 9.480006 517400 8.045754
1/29/2013 9.429999 9.429999 9.239999 9.370002 377500 7.952392
1/28/2013 9.469996 9.500004 9.409999 9.449997 503100 8.020284
1/25/2013 9.309996 9.439998 9.259998 9.429999 609500 8.003312
1/24/2013 9.269997 9.299996 9.200002 9.249999 396300 7.850545
1/23/2013 9.139995 9.259998 9.099998 9.23 612100 7.833572
1/22/2013 9.200002 9.259998 9.109997 9.210002 716500 7.785193
1/18/2013 9.000005 9.299996 9.000005 9.200002 1957700 7.77674
1/17/2013 9.850004 9.939997 9.799996 9.909999 781800 8.376899
1/16/2013 9.779997 9.969995 9.660004 9.670005 1020700 8.174032
1/15/2013 9.789996 9.840004 9.619997 9.820006 877500 8.300828
1/14/2013 9.759998 9.890001 9.720001 9.860003 698900 8.334637
1/11/2013 9.500004 10.00001 9.480006 9.779997 1225400 8.267008
1/10/2013 9.150006 9.200002 9.010004 9.180004 631200 7.759836
1/9/2013 8.860003 9.119996 8.850004 9.089999 486000 7.683755
1/8/2013 8.919999 8.969995 8.860003 8.860003 359900 7.48934
1/7/2013 8.959996 9.060001 8.91 8.990006 355900 7.599231
1/4/2013 9.060001 9.060001 8.870003 8.939998 441800 7.556959
1/3/2013 8.929999 9.079999 8.890001 9.030003 442900 7.633041
1/2/2013 8.900001 8.979995 8.799996 8.949997 396700 7.565412
12/31/2012 8.639996 8.799996 8.619997 8.759999 410300 7.404806
12/28/2012 8.74 8.820006 8.670005 8.690003 315100 7.34564
12/27/2012 8.700003 8.789997 8.639996 8.769998 404000 7.413259
12/26/2012 8.75 8.840005 8.649995 8.730001 434400 7.379449
12/24/2012 8.830006 8.830006 8.639996 8.710002 196000 7.362544
12/21/2012 8.769998 8.820006 8.629997 8.789997 589300 7.430164
12/20/2012 8.74 8.880002 8.710002 8.880002 473100 7.506245
12/19/2012 8.759999 8.880002 8.74 8.820006 537900 7.45553
12/18/2012 8.690003 8.720002 8.599999 8.700003 472900 7.354092
12/17/2012 8.710002 8.74 8.609998 8.680004 352800 7.337187
12/14/2012 8.629997 8.730001 8.599999 8.700003 289400 7.354092
12/13/2012 8.700003 8.720002 8.609998 8.670005 360700 7.328735
12/12/2012 8.619997 8.809995 8.520004 8.74 284000 7.387902
12/11/2012 8.690003 8.820006 8.649995 8.700003 467900 7.354092
12/10/2012 8.560001 8.779998 8.550002 8.75 350800 7.396354
12/7/2012 8.720002 8.720002 8.520004 8.540002 229800 7.218844
12/6/2012 8.58 8.730001 8.490006 8.720002 352200 7.370997
12/5/2012 8.530003 8.720002 8.439998 8.649995 370300 7.311821
12/4/2012 8.589999 8.670005 8.500005 8.609998 322000 7.278011
12/3/2012 8.789997 8.799996 8.560001 8.670005 526400 7.328735
11/30/2012 8.619997 8.75 8.469996 8.75 846000 7.396354
11/29/2012 8.500005 8.660005 8.479996 8.599999 517300 7.269559
11/28/2012 8.370003 8.429999 8.309996 8.41 155500 7.108954
11/27/2012 8.319995 8.459997 8.289997 8.419999 253300 7.117406
11/26/2012 8.200003 8.360004 8.180005 8.269998 279300 6.99061
11/23/2012 8.190004 8.299996 8.170005 8.299996 108200 7.015967
11/21/2012 8.170005 8.210003 8.060002 8.139996 395300 6.88072
11/20/2012 8.200003 8.200003 8.010005 8.09 182700 6.838458
11/19/2012 8.200003 8.299996 8.119997 8.230001 208000 6.956801
11/16/2012 8.129997 8.170005 8.060002 8.149995 298900 6.889172
11/15/2012 8.149995 8.159995 8.010005 8.129997 289200 6.872267
11/14/2012 8.210003 8.210003 8.08 8.180005 333900 6.914539
11/13/2012 8.210003 8.289997 8.159995 8.200003 289100 6.931443
11/12/2012 8.330006 8.360004 8.170005 8.299996 183200 7.015967
11/9/2012 8.259999 8.340005 8.220002 8.330006 250300 7.041334
11/8/2012 8.289997 8.469996 8.289997 8.309996 733200 7.02442
11/7/2012 8.439998 8.459997 8.220002 8.279998 421700 6.999063
11/6/2012 8.609998 8.609998 8.390001 8.469996 493900 7.159668
11/5/2012 8.400001 8.58 8.350004 8.550002 645800 7.227297
11/2/2012 8.609998 8.700003 8.459997 8.510005 663700 7.193487
11/1/2012 8.149995 8.609998 8.030004 8.609998 1236700 7.278011
10/31/2012 8.330006 8.380002 7.560002 7.720002 1433300 6.5257
10/26/2012 8.09 8.220002 8.010005 8.020004 152000 6.779291
10/25/2012 8.200003 8.210003 8.129997 8.139996 192100 6.88072
10/24/2012 8.259999 8.259999 8.109998 8.159995 135600 6.897625
10/23/2012 8.129997 8.170005 8.08 8.149995 253500 6.889172
10/22/2012 8.25 8.279998 8.190004 8.240001 119800 6.965253
10/19/2012 8.340005 8.340005 8.129997 8.230001 580200 6.956801
10/18/2012 8.469996 8.490006 8.279998 8.429999 390200 7.125858
10/17/2012 8.479996 8.619997 8.41 8.490006 481300 7.176582
10/16/2012 8.500005 8.550002 8.439998 8.520004 207700 7.201939
10/15/2012 8.540002 8.639996 8.41 8.479996 400000 7.16812
10/12/2012 8.459997 8.609998 8.400001 8.57 700200 7.244201
10/11/2012 8.710002 8.720002 8.609998 8.660005 143200 7.320282
10/10/2012 8.599999 8.680004 8.500005 8.589999 337900 7.261106
10/9/2012 8.789997 8.799996 8.639996 8.649995 170000 7.311821
10/8/2012 8.880002 8.91 8.75 8.840005 429400 7.472435
10/5/2012 9.089999 9.200002 8.959996 8.979995 264800 7.590769
10/4/2012 9.170004 9.249999 9.079999 9.180004 290200 7.759836
10/3/2012 9.139995 9.190003 8.969995 9.170004 328600 7.751383
10/2/2012 9.139995 9.180004 8.990006 9.089999 279500 7.683755
10/1/2012 8.900001 9.200002 8.900001 9.129996 370400 7.717565
9/28/2012 8.929999 9.000005 8.900001 8.949997 287800 7.565412
9/27/2012 8.820006 8.91 8.759999 8.91 294400 7.531602
9/26/2012 8.799996 8.820006 8.639996 8.769998 288900 7.413259
9/25/2012 8.91 8.959996 8.799996 8.799996 393800 7.438616
9/24/2012 8.890001 9.000005 8.850004 8.91 369900 7.531602
9/21/2012 8.929999 9.000005 8.820006 9.000005 526700 7.607683
9/20/2012 8.720002 8.860003 8.700003 8.830006 209400 7.463983
9/19/2012 8.820006 8.840005 8.759999 8.769998 200900 7.413259
9/18/2012 8.850004 8.900001 8.769998 8.820006 332800 7.45553
9/17/2012 8.830006 8.969995 8.629997 8.919999 486200 7.540054
9/14/2012 8.700003 9.020003 8.700003 8.990006 807400 7.599231
9/13/2012 8.520004 8.730001 8.479996 8.670005 448100 7.328735
9/12/2012 8.459997 8.619997 8.459997 8.500005 251600 7.185035
9/11/2012 8.299996 8.439998 8.299996 8.400001 245700 7.100501
9/10/2012 8.330006 8.419999 8.289997 8.319995 326600 7.032872
9/7/2012 8.190004 8.390001 8.190004 8.360004 432100 7.066692
9/6/2012 7.939999 8.220002 7.939999 8.210003 608200 6.939896
9/5/2012 7.779998 7.829995 7.720002 7.789998 250500 6.584867
9/4/2012 7.75 7.900001 7.619998 7.809996 519300 6.601771
8/31/2012 8.070001 8.099999 7.779998 7.779998 1515700 6.576414
8/30/2012 8.030004 8.129997 7.979996 7.979996 386500 6.745472
8/29/2012 8.08 8.170005 8.020004 8.030004 395400 6.787743
8/28/2012 7.959997 8.09 7.959997 8.010005 435600 6.770838
8/27/2012 8.070001 8.119997 7.910001 7.910001 216400 6.686305
8/24/2012 8.119997 8.119997 8.010005 8.070001 223900 6.821553
8/23/2012 8.200003 8.210003 8.070001 8.099999 183200 6.84691
8/22/2012 8.129997 8.129997 7.910001 8.09 266200 6.838458
8/21/2012 8.070001 8.190004 8.070001 8.159995 300300 6.897625
8/20/2012 8.050002 8.109998 7.929999 7.989995 169700 6.753924
8/17/2012 8.09 8.139996 8.030004 8.030004 260600 6.787743
8/16/2012 8.030004 8.099999 7.959997 8.020004 331000 6.779291
8/15/2012 8.200003 8.200003 8.000006 8.050002 201700 6.804648
8/14/2012 8.099999 8.210003 8.010005 8.010005 161800 6.770838
8/13/2012 8.200003 8.279998 8.040003 8.099999 166300 6.84691
8/10/2012 8.09 8.299996 8.010005 8.149995 326900 6.889172
8/9/2012 8.119997 8.149995 7.989995 8.070001 396800 6.821553
8/8/2012 7.989995 8.129997 7.959997 8.050002 293500 6.804648
8/7/2012 8.010005 8.109998 7.989995 8.010005 287600 6.770838
8/6/2012 7.969997 8.180005 7.92 7.949998 515300 6.720114
8/3/2012 7.850004 7.929999 7.840005 7.870004 335900 6.652495
8/2/2012 7.799997 7.870004 7.619998 7.649996 514500 6.466524
8/1/2012 7.870004 7.989995 7.799997 7.840005 546400 6.627138
7/31/2012 7.92 7.979996 7.76 7.809996 769100 6.601771
7/30/2012 7.870004 7.880003 7.75 7.850004 550500 6.63559
7/27/2012 7.769999 7.989995 7.690004 7.92 459700 6.694758
7/26/2012 7.850004 7.850004 7.609998 7.690004 666900 6.500343
7/25/2012 7.690004 7.900001 7.619998 7.710003 538500 6.517247
7/24/2012 7.76 7.900001 7.700003 7.769999 757000 6.567962
7/23/2012 7.900001 7.92 7.769999 7.870004 514300 6.652495
7/20/2012 8.220002 8.289997 8.09 8.129997 423800 6.872267
7/19/2012 8.299996 8.400001 8.240001 8.350004 325700 7.058239
7/18/2012 8.060002 8.279998 8.050002 8.220002 578200 6.948348
7/17/2012 8.210003 8.210003 8.070001 8.170005 528600 6.906086
7/16/2012 8.070001 8.149995 7.929999 8.119997 538300 6.863815
7/13/2012 8.170005 8.210003 8.09 8.159995 571000 6.897625
7/12/2012 8.220002 8.220002 8.030004 8.08 795900 6.830005
7/11/2012 8.490006 8.550002 8.419999 8.520004 363000 7.201939
7/10/2012 8.649995 8.670005 8.459997 8.530003 506100 7.210392
7/9/2012 8.649995 8.649995 8.57 8.599999 537900 7.269559
7/6/2012 8.730001 8.799996 8.660005 8.690003 560700 7.34564
7/5/2012 9.23 9.23 8.890001 8.900001 876900 7.52315
7/3/2012 9.150006 9.39 9.150006 9.340004 213400 7.895084
7/2/2012 9.07 9.160005 9.020003 9.07 442200 7.66685
6/29/2012 8.860003 9.180004 8.649995 9.180004 578700 7.759836
6/28/2012 8.809995 8.919999 8.690003 8.74 347100 7.387902
6/27/2012 8.670005 8.890001 8.670005 8.820006 452600 7.45553
6/26/2012 8.660005 8.730001 8.57 8.710002 293900 7.299995
6/25/2012 8.759999 8.850004 8.609998 8.690003 291400 7.283234
6/22/2012 8.91 8.929999 8.799996 8.870003 238300 7.434094
6/21/2012 9.060001 9.139995 8.759999 8.769998 394400 7.350279
6/20/2012 9.119996 9.160005 9.030003 9.07 326200 7.601715
6/19/2012 9.030003 9.150006 8.990006 9.089999 521300 7.618477
6/18/2012 8.880002 8.990006 8.850004 8.919999 259200 7.475997
6/15/2012 8.840005 9.010004 8.840005 8.979995 451400 7.526281
6/14/2012 8.74 8.860003 8.680004 8.840005 243300 7.408952
6/13/2012 8.700003 8.860003 8.660005 8.769998 297400 7.350279
6/12/2012 8.619997 8.830006 8.510005 8.75 680300 7.333518
6/11/2012 8.939998 8.939998 8.609998 8.629997 372900 7.232941
6/8/2012 8.850004 8.929999 8.789997 8.900001 171700 7.459236
6/7/2012 8.990006 9.040002 8.870003 8.939998 476000 7.492758
6/6/2012 8.690003 9.089999 8.609998 9.050001 1075900 7.584954
6/5/2012 8.449997 8.599999 8.449997 8.550002 185100 7.165896
6/4/2012 8.390001 8.629997 8.370003 8.490006 502500 7.115612
6/1/2012 8.520004 8.560001 8.360004 8.380002 307400 7.023417
5/31/2012 8.670005 8.690003 8.550002 8.599999 384600 7.207799
5/30/2012 8.830006 8.830006 8.57 8.639996 358400 7.241321
5/29/2012 8.830006 9.020003 8.809995 8.900001 303600 7.459236
5/25/2012 8.550002 8.680004 8.550002 8.680004 178200 7.274853
5/24/2012 8.759999 8.799996 8.609998 8.629997 197000 7.232941
5/23/2012 8.670005 8.690003 8.500005 8.660005 339600 7.258092
5/22/2012 8.680004 8.789997 8.589999 8.700003 457100 7.291615
5/21/2012 8.660005 8.779998 8.589999 8.710002 666400 7.299995
5/18/2012 8.779998 8.779998 8.670005 8.710002 411100 7.299995
5/17/2012 8.769998 8.830006 8.670005 8.74 407000 7.325137
5/16/2012 8.979995 9.000005 8.769998 8.789997 598100 7.36704
5/15/2012 9.07 9.279997 9.07 9.079999 794500 7.610096
5/14/2012 9.010004 9.190003 9.000005 9.010004 487700 7.551432
5/11/2012 9.099998 9.269997 9.040002 9.099998 401500 7.626857
5/10/2012 9.239999 9.239999 9.099998 9.200002 483200 7.710672
5/9/2012 9.129996 9.239999 9.099998 9.129996 821000 7.651999
5/8/2012 9.220001 9.249999 9.089999 9.170004 748800 7.68553
5/7/2012 9.320005 9.419998 9.160005 9.23 1176600 7.735814
5/4/2012 9.530002 9.639995 9.4 9.419998 489500 7.895055
5/3/2012 9.700003 9.789996 9.419998 9.540001 522600 7.995631
5/2/2012 9.57 9.670005 9.540001 9.639995 368900 8.079437
5/1/2012 9.639995 9.769998 9.609997 9.660004 276500 8.096207
4/30/2012 9.690003 9.850004 9.609997 9.660004 476700 8.096207
4/27/2012 9.769998 9.799996 9.690003 9.769998 721300 8.188395
4/26/2012 9.690003 9.830005 9.619997 9.799996 652700 8.213537
4/25/2012 9.720001 9.969995 9.670005 9.799996 1731700 8.213537
4/24/2012 10.19 10.35 10.19 10.33 1090200 8.657745
4/23/2012 10.04 10.13 9.939997 10.13 637400 8.490114
4/20/2012 9.990005 10.27 9.980006 10.18 510200 8.532027
4/19/2012 9.9 10.06 9.810006 10.03 437300 8.406308
4/18/2012 9.799996 9.969995 9.799996 9.969995 426500 8.356016
4/17/2012 9.880001 10.11 9.810006 9.959996 1272700 8.347635
4/16/2012 10.1 10.1 9.670005 9.810006 896400 8.221926
4/13/2012 10.27 10.38 9.969995 9.990005 1172000 8.372786
4/12/2012 10.63 10.81001 10.62 10.77 262400 9.02651
4/11/2012 10.80001 10.80001 10.68 10.71 475100 8.976227
4/10/2012 10.74 10.74 10.58 10.63 645600 8.909173
4/9/2012 10.63 10.72 10.53 10.7 230900 8.967846
4/5/2012 10.73 10.93 10.65001 10.82 540000 9.068422
4/4/2012 10.83 10.83 10.64001 10.73 582200 8.992988
4/3/2012 11 11.08 10.85 10.92 375500 9.152228
4/2/2012 10.93 11.05 10.86 10.97001 624100 9.194141
3/30/2012 10.94 11.01 10.83 11 724100 9.219282
3/29/2012 10.59 10.82 10.59 10.82 762100 9.068422
3/28/2012 10.75 10.81001 10.54 10.6 373900 8.884031
3/27/2012 10.82 10.86 10.71 10.72 455400 8.984607
3/26/2012 10.71 10.73 10.65001 10.69 363800 8.959465
3/23/2012 10.71 10.76 10.61 10.66 432200 8.934324
3/22/2012 10.74 10.76 10.6 10.64001 286500 8.917563
3/21/2012 10.75 10.93 10.69 10.88 595200 9.118706
3/20/2012 10.89 10.92 10.74 10.77 314400 9.02651
3/19/2012 10.86 11.01 10.80001 10.94 273400 9.16899
3/16/2012 11.13001 11.23 10.95 10.95 882000 9.17737
3/15/2012 11.09 11.15 10.95 11.11 971100 9.31147
3/14/2012 11.14001 11.28 11.09 11.15 1033300 9.345001
3/13/2012 11.16 11.27 10.88 11.22 1109900 9.403665
3/12/2012 11.09 11.15 10.99 11.04 532000 9.252805
 3/9/2012 11 11.17 10.93 11.14001 458900 9.33662
3/8/2012 10.75 10.93 10.75 10.9 265100 9.135467
3/7/2012 10.72 10.9 10.62 10.63 562700 8.909173
3/6/2012 10.76 10.77 10.56 10.59 273000 8.87565
3/5/2012 11.08 11.09 10.86 10.91 300200 9.143848
3/2/2012 11.06 11.19 11.05 11.06 502800 9.269566
3/1/2012 10.97001 11.11 10.80001 11.11 648100 9.31147
2/29/2012 11.11 11.13001 10.9 10.98001 585800 9.202522
2/28/2012 11.05 11.11 10.93 10.99 676100 9.210902
2/27/2012 11.19 11.22 11 11.11 652900 9.31147
2/24/2012 11.43 11.43 11.33 11.4 243700 9.554525
2/23/2012 11.37 11.45 11.26 11.42 518100 9.571287
2/22/2012 11.2 11.37 11.12 11.32001 432100 9.487481
2/21/2012 11.24 11.28 11.16 11.18 255900 9.370143
2/17/2012 11.31 11.39 11.21 11.28 275200 9.453949
2/16/2012 11.21 11.26 11.09 11.26 326300 9.437187
2/15/2012 11.2 11.26 11.07 11.19 559800 9.378523
2/14/2012 11.25 11.29 11.07 11.13001 846800 9.32824
2/13/2012 11.33 11.33 11.13001 11.22 339100 9.403665
2/10/2012 11.30001 11.33 11.17 11.28 478800 9.453949
2/9/2012 11.26 11.49 11.26 11.32001 648100 9.487481
2/8/2012 11.42 11.44 11.14001 11.17 620300 9.361762
2/7/2012 11.28 11.39 11.22 11.35 439700 9.512623
2/6/2012 11.43 11.46001 11.16 11.35 544200 9.512623
2/3/2012 11.39 11.48001 11.34 11.47001 529800 9.613199
2/2/2012 11.12 11.32001 11.06 11.24 609900 9.420426
2/1/2012 11 11.02 10.89 11.01 809400 9.227664
1/31/2012 10.75 10.9 10.71 10.88 696000 9.118706
1/30/2012 10.78 10.84 10.67 10.72 950100 8.984607
1/27/2012 11.01 11.21 10.80001 10.96 1048200 9.185751
1/26/2012 11.14001 11.2 10.96 10.99 295400 9.210902
1/25/2012 10.94 11.04 10.82 11.03 391000 9.244424
1/24/2012 10.61 10.97001 10.52 10.87 309600 9.110326
1/23/2012 10.79 11.04 10.79 10.82 1233900 9.034899
1/20/2012 10.42 11 10.42 10.92 893500 9.118396
1/19/2012 10.54 10.78 10.43 10.45 657800 8.725936
1/18/2012 10.12 10.35 10.06 10.35 395400 8.64244
1/17/2012 10.04 10.28 10.04 10.21 862200 8.525536
1/13/2012 10.00001 10.19 9.820006 9.9 883900 8.266679
1/12/2012 10.23 10.23 9.949997 9.990005 1309800 8.341835
1/11/2012 10.14001 10.46 10.13 10.45 257900 8.725936
1/10/2012 10.34 10.34 10.17 10.23 519900 8.542235
1/9/2012 10.2 10.31001 10.08 10.18 518500 8.500487
1/6/2012 10.08 10.21 10.01 10.13 554200 8.458729
1/5/2012 10.22 10.29 10.08 10.12 592600 8.45038
 1/4/2012 10.46 10.5 10.21 10.28 544500 8.583983
1/3/2012 10.43 10.58 10.37 10.46 398900 8.734285
12/30/2011 10.06 10.2 10.06 10.19 351700 8.508837
12/29/2011 10.14001 10.19 10.04 10.11 249800 8.442031
12/28/2011 10.11 10.3 10.03 10.12 465100 8.45038
12/27/2011 10.08 10.3 10.05 10.18 379900 8.500487
12/23/2011 10.1 10.23 10.03 10.18 257600 8.500487
12/22/2011 9.830005 10.06 9.650005 10.02 246500 8.366884
12/21/2011 9.980006 10.01 9.730001 9.860003 618200 8.233281
12/20/2011 9.949997 10.09 9.9 9.909999 784000 8.275028
12/19/2011 10.11 10.12 9.690003 9.720001 437100 8.116377
12/16/2011 9.880001 10.13 9.880001 10.1 877400 8.433681
12/15/2011 10.03 10.15001 9.9 9.949997 452900 8.308428
12/14/2011 10.3 10.32001 9.909999 9.939997 415800 8.300077
12/13/2011 10.38 10.55 10.29 10.34 847700 8.634091
12/12/2011 10.31001 10.41 10.19 10.39 866400 8.675838
12/9/2011 10.25 10.47001 10.25 10.46 492000 8.734285
12/8/2011 10.29 10.44 10.2 10.27 882400 8.575634
12/7/2011 10.23 10.32001 10.15001 10.23 427600 8.542235
12/6/2011 10.15001 10.23 10.00001 10.22 425400 8.533886
12/5/2011 10.24 10.25 10.09 10.19 324600 8.508837
12/2/2011 10.04 10.17 9.939997 10.13 933600 8.458729
12/1/2011 9.670005 9.830005 9.650005 9.660004 518900 8.066279
11/30/2011 9.690003 10.08 9.599998 9.599998 1251000 8.016172
11/29/2011 9.449997 9.690003 9.350003 9.439998 415400 7.882569
11/28/2011 9.500004 9.550002 9.23 9.4 628000 7.849171
11/25/2011 9.160005 9.4 9.139995 9.139995 333900 7.632062
11/23/2011 9.220001 9.360003 9.079999 9.109997 525500 7.607013
11/22/2011 9.299996 9.769998 9.299996 9.380001 717300 7.832471
11/21/2011 9.279997 9.439998 9.119996 9.210002 508300 7.690519
11/18/2011 9.530002 9.58 9.4 9.500004 512400 7.932676
11/17/2011 9.749999 9.779997 9.469996 9.480006 475500 7.915977
11/16/2011 9.880001 10.00001 9.779997 9.799996 228500 8.183174
11/15/2011 10.03 10.23 9.929998 10.12 447500 8.45038
11/14/2011 10.04 10.14001 10.00001 10.01 687900 8.358534
11/11/2011 9.9 10.18 9.830005 10.03 798000 8.375233
11/10/2011 9.820006 9.939997 9.690003 9.730001 432100 8.124727
11/9/2011 9.840004 9.980006 9.639995 9.660004 635700 8.066279
11/8/2011 10.18 10.3 10.03 10.21 409900 8.525536
11/7/2011 9.939997 10.21 9.909999 10.18 528500 8.500487
11/4/2011 10.12 10.12 9.830005 10.00001 675100 8.350185
11/3/2011 10.16001 10.26 10.00001 10.25 736800 8.558934
11/2/2011 10.12 10.17 9.939997 10.1 867600 8.433681
11/1/2011 10.3 10.39 9.980006 10.06 1174300 8.400282
10/31/2011 11.16 11.16 10.2 10.46 1076300 8.734285
10/28/2011 10.51 11.1 10.46 10.79 1273200 9.009842
10/27/2011 10.19 10.57 10.19 10.49001 1186800 8.759344
10/26/2011 10.02 10.07 9.850004 10.01 395800 8.358534
10/25/2011 9.870002 10.06 9.820006 9.890001 783800 8.25833
10/24/2011 9.680004 10.04 9.650005 9.830005 831400 8.208232
10/21/2011 9.560001 9.720001 9.480006 9.629996 392100 8.041221
10/20/2011 9.520003 9.57 9.279997 9.459997 275300 7.899269
10/19/2011 9.720001 9.860003 9.449997 9.599998 464600 8.016172
10/18/2011 9.599998 9.749999 9.520003 9.710002 557000 8.108027
10/17/2011 9.789996 9.830005 9.690003 9.749999 530500 8.141425
10/14/2011 9.969995 10.05 9.799996 9.880001 769000 8.24998
10/13/2011 9.520003 9.769998 9.520003 9.710002 501600 8.108027
10/12/2011 9.619997 9.939997 9.560001 9.730001 1192200 8.124727
10/11/2011 9.480006 9.700003 9.309996 9.439998 497400 7.882569
10/10/2011 9.340004 9.58 9.340004 9.58 339100 7.999473
10/7/2011 9.279997 9.320005 9.060001 9.139995 982800 7.632062
10/6/2011 9.200002 9.330005 9.180004 9.320005 572600 7.782373
10/5/2011 9.010004 9.279997 8.799996 9.239999 424000 7.715567
10/4/2011 8.730001 9.040002 8.629997 9.010004 647700 7.523517
10/3/2011 9.109997 9.220001 8.850004 8.870003 640200 7.406613
9/30/2011 9.429999 9.490005 9.190003 9.249999 677700 7.723917
9/29/2011 9.720001 9.880001 9.57 9.619997 550000 8.032871
9/28/2011 9.820006 9.840004 9.459997 9.459997 719400 7.899269
9/27/2011 9.520003 10.02 9.469996 9.779997 716000 8.166474
9/26/2011 9.210002 9.330005 9.050001 9.309996 881800 7.774015
9/23/2011 8.969995 9.259998 8.919999 9.150006 1361400 7.640421
9/22/2011 9.239999 9.239999 8.850004 9.000005 1367900 7.515167
9/21/2011 9.990005 9.990005 9.530002 9.550002 1198000 7.974424
9/20/2011 9.810006 9.9 9.710002 9.710002 658600 8.108027
9/19/2011 9.660004 9.779997 9.429999 9.720001 572700 8.116377
9/16/2011 9.830005 9.880001 9.560001 9.810006 1496000 8.191532
9/15/2011 9.609997 9.779997 9.599998 9.749999 822800 8.141425
9/14/2011 9.480006 9.58 9.330005 9.469996 668600 7.907618
9/13/2011 9.259998 9.360003 9.160005 9.330005 468100 7.790723
9/12/2011 9.020003 9.39 8.959996 9.23 1268500 7.707217
9/9/2011 9.370002 9.419998 9.050001 9.050001 751900 7.556915
9/8/2011 9.639995 9.730001 9.500004 9.510003 386800 7.941025
9/7/2011 9.480006 9.599998 9.429999 9.589999 607400 8.007823
9/6/2011 9.439998 9.439998 9.259998 9.350003 1000400 7.807422
9/2/2011 9.650005 9.830005 9.609997 9.670005 606900 8.074629
9/1/2011 10.06 10.08 9.749999 9.789996 443000 8.174824
8/31/2011 9.969995 10.24 9.860003 9.980006 693500 8.333485
8/30/2011 9.9 10.00001 9.749999 9.909999 314700 8.275028
8/29/2011 9.720001 10.00001 9.720001 9.959996 366200 8.316777
8/26/2011 9.409999 9.58 9.320005 9.560001 591800 7.982774
8/25/2011 9.769998 9.769998 9.490005 9.530002 488300 7.957725
8/24/2011 9.749999 9.769998 9.57 9.720001 622000 8.116377
8/23/2011 9.58 9.769998 9.459997 9.769998 849700 8.158125
8/22/2011 9.639995 9.74 9.469996 9.500004 584000 7.932676
8/19/2011 9.370002 9.759998 9.309996 9.4 1217900 7.849171
8/18/2011 10.05 10.1 9.449997 9.490005 2022100 7.924326
8/17/2011 10.37 10.55 10.25 10.35 334500 8.64244
8/16/2011 10.38 10.39 10.21 10.31001 486400 8.609042
8/15/2011 10.52 10.58 10.4 10.51 555900 8.776043
8/12/2011 10.48001 10.59 10.35 10.45 449100 8.725936
8/11/2011 10.11 10.58 10.05 10.42 672400 8.700887
8/10/2011 10.27 10.36 10.00001 10.03 1060800 8.375233
8/9/2011 10.2 10.54 9.959996 10.52 1281600 8.784393
8/8/2011 10.63 10.7 10.07 10.11 1455200 8.442031
8/5/2011 11.12 11.18 10.73 11.02 1403600 9.201902
8/4/2011 11.29 11.29 11 11.02 1574100 9.201902
8/3/2011 11.49 11.52 11.26 11.39 850700 9.510856
8/2/2011 11.65001 11.73 11.48001 11.51 681700 9.611061
8/1/2011 12.03 12.06 11.68 11.76 795200 9.81981
7/29/2011 11.99 11.99 11.7 11.88 851200 9.920015
7/28/2011 12.11 12.12001 11.91 12.04 870600 10.05362
7/27/2011 12.28 12.30001 12.05 12.13001 1013000 10.12877
7/26/2011 12.4 12.49 12.30001 12.36 894300 10.32083
7/25/2011 12.41 12.44 12.35 12.4 789800 10.35422
7/22/2011 12.41 12.56 12.38 12.51 467500 10.44608
7/21/2011 12.41 12.45001 12.29001 12.36 1033800 10.32083
7/20/2011 12.48 12.68 12.34 12.38 1120600 10.33752
7/19/2011 12.82 13.05 12.81 12.96 1034500 10.82184
7/18/2011 12.82 12.82 12.46001 12.64 833600 10.55463
7/15/2011 12.85 12.93 12.69 12.8 491300 10.68824
7/14/2011 13 13 12.71 12.78001 613600 10.67154
7/13/2011 12.96 13.05 12.81 12.86 671800 10.73833
7/12/2011 13.08 13.08 12.87 12.94 806700 10.80513
7/11/2011 13.38 13.4 13.22 13.30001 616800 11.10575
7/8/2011 13.68 13.68 13.45001 13.61001 337900 11.3646
7/7/2011 13.5 13.8 13.43 13.73 679700 11.4648
7/6/2011 13.32 13.4 13.22 13.34 581400 11.13914
7/5/2011 13.47 13.5 13.32 13.34 595000 11.13914
7/1/2011 13.21 13.46001 13.21 13.30001 973400 11.10575
6/30/2011 13.33 13.38 13.02 13.17 1145100 10.99719
6/29/2011 12.91 13.41 12.87 13.23 1065000 11.04729
6/28/2011 12.94 12.94 12.68 12.79001 1351000 10.67989
6/27/2011 12.95001 13.07 12.87 12.92 1282400 10.71328
6/24/2011 13.07 13.09 12.81 12.87 709800 10.67182
6/23/2011 12.88 13.06 12.76 12.96 679800 10.74645
6/22/2011 13.01 13.23 12.95001 12.96 435300 10.74645
6/21/2011 12.96 13.05 12.8 13.02 507100 10.7962
6/20/2011 12.79001 12.84 12.51 12.82 495900 10.63036
6/17/2011 13.13001 13.16 12.83 12.85 1015000 10.65524
6/16/2011 13.09 13.26 12.83 13.14 593400 10.89571
6/15/2011 13.38 13.41 13.14 13.17 680100 10.92058
6/14/2011 13.64 13.76 13.44001 13.58 827500 11.26055
6/13/2011 13.73 13.73 13.5 13.6 337500 11.27713
6/10/2011 13.73 13.8 13.6 13.74 235000 11.39322
6/9/2011 13.89 13.98 13.76 13.91 678500 11.53418
6/8/2011 13.9 13.94001 13.58 13.92 496700 11.54248
6/7/2011 13.9 14.04 13.83 13.86 273600 11.49273
6/6/2011 13.71 14.36 13.65 13.81 522800 11.45127
6/3/2011 13.59 14.2 13.59 13.69 708900 11.35176
6/2/2011 13.82 13.98 13.54 13.71 375400 11.36835
6/1/2011 13.86 14.12 13.74 13.76 469200 11.4098
5/31/2011 13.99 14.06 13.71 13.83 716000 11.46785
5/27/2011 13.77001 13.95001 13.68 13.78001 362700 11.4264
5/26/2011 13.68 13.73 13.56 13.69 389600 11.35176
5/25/2011 13.75 13.89 13.67 13.76 411900 11.4098
5/24/2011 13.67 13.96 13.63 13.89 639300 11.5176
5/23/2011 13.21 13.74 13.21 13.7 1096600 11.36005
5/20/2011 14.07 14.13 13.93 13.98 249000 11.59223
5/19/2011 14.15 14.25 13.96 14.05 466100 11.65027
5/18/2011 14.06 14.38 13.97 14.15 551600 11.7332
5/17/2011 13.79001 13.96 13.72 13.93 828100 11.55077
5/16/2011 13.85 14.03 13.73 13.94001 552500 11.55907
5/13/2011 14.15 14.15 13.91 13.95001 421100 11.56736
5/12/2011 13.65 14.05 13.62001 14.03 839600 11.63369
5/11/2011 13.88 14.02 13.71 13.79001 606300 11.43469
5/10/2011 13.75 14.12 13.66 13.99 416100 11.60053
5/9/2011 13.62001 13.74 13.56 13.68 191600 11.34347
5/6/2011 13.67 13.99 13.62001 13.68 557800 11.34347
5/5/2011 13.31 13.63 13.25 13.49 474000 11.18593
5/4/2011 13.75 13.79001 13.43 13.46001 736000 11.16105
5/3/2011 13.77001 13.9 13.57 13.7 455700 11.36005
5/2/2011 13.87 13.98 13.71 13.88 300400 11.50931
4/29/2011 13.87 13.99 13.63 13.77001 799200 11.4181
4/28/2011 14.2 14.22 13.72 13.78001 1025800 11.4264
4/27/2011 14.65 14.65 13.84 14.27001 1559600 11.8327
4/26/2011 14.59001 14.7 14.5 14.69 517000 12.18096
4/25/2011 14.54 14.72 14.51 14.60001 275900 12.10634
4/21/2011 14.77001 14.83 14.52 14.64 373700 12.13951
4/20/2011 14.35 14.65 14.31 14.62 502800 12.12292
4/19/2011 14.24 14.24 13.89 14.07 399900 11.66686
4/18/2011 14 14.18 13.85 13.99 424700 11.60053
4/15/2011 14.24 14.29 13.65 14.07 1257200 11.66686
4/14/2011 14.78 14.88 14.61 14.85 233200 12.31364
4/13/2011 14.93001 15.15 14.61 14.74 607100 12.22242
4/12/2011 14.88 14.95001 14.63 14.7 524500 12.18926
4/11/2011 15.06 15.25001 14.94001 15.02 295200 12.4546
4/8/2011 15.21 15.21 14.99 15.08 245800 12.50435
4/7/2011 15.13 15.39 15.02 15.12 484000 12.53752
4/6/2011 15.23 15.38 14.99 15.18 509200 12.58727
4/5/2011 14.77001 15.29 14.75 15.27001 539300 12.66191
4/4/2011 14.95001 15.19 14.94001 14.95001 422500 12.39656
4/1/2011 14.87 14.96 14.66 14.93001 666900 12.37998
3/31/2011 14.52 14.75 14.43001 14.65 567300 12.1478
3/30/2011 14.05 14.58 14.05 14.54 409100 12.05658
3/29/2011 14.06 14.4 13.99 14.34 315700 11.89074
3/28/2011 14.21 14.42 14.02 14.13 582100 11.71662
3/25/2011 14.35 14.4 14.13 14.17 533100 11.74978
3/24/2011 13.94001 14.2 13.85 14.13 549200 11.71662
3/23/2011 13.56 13.97 13.56 13.92 637100 11.54248
3/22/2011 13.61001 13.64 13.43 13.63 279400 11.30201
3/21/2011 13.28001 13.68 13.27 13.63 681600 11.30201
3/18/2011 13.21 13.34 13.09 13.09 914600 10.85424
3/17/2011 13.41 13.42 12.89 13.06 822700 10.82936
3/16/2011 13.12001 13.26 12.96 13.24 1052900 10.97862
3/15/2011 13.21 13.25 13 13.12001 603900 10.87912
3/14/2011 13.55 13.73 13.48 13.7 604600 11.36005
3/11/2011 13.14 13.6 13.14 13.56 733400 11.24397
3/10/2011 13.45001 13.45001 13.11001 13.25 520400 10.98691
3/9/2011 13.6 13.74 13.4 13.65 606900 11.3186
3/8/2011 13.36 13.72 13.35 13.58 775600 11.26055
3/7/2011 13.9 13.9 13.15 13.18 440300 10.92887
3/4/2011 13.73 13.8 13.29001 13.45001 567600 11.15276
3/3/2011 13.65 13.88 13.21 13.85 1158800 11.48444
3/2/2011 13.6 13.86 12.84 13.02 888300 10.7962
3/1/2011 13.30001 13.42 13 13.11001 641700 10.87083
2/28/2011 13.53 13.56 13.08 13.16 473800 10.91229
2/25/2011 12.97 13.35 12.92 13.28001 933200 11.0118
2/24/2011 12.91 12.94 12.66 12.85 803900 10.65524
2/23/2011 13.15 13.22 12.91 12.98 891900 10.76303
2/22/2011 13.75 13.9 13.17 13.21 975200 10.95375
2/18/2011 13.35 13.53 13.21 13.26 502600 10.9952
2/17/2011 12.95001 13.30001 12.95001 13.22 471200 10.96204
2/16/2011 13.1 13.2 12.79001 13 897900 10.77962
2/15/2011 12.76 13.02 12.69 12.96 680600 10.74645
2/14/2011 12.76 12.94 12.76 12.79001 595900 10.60549
 2/11/2011 12.79001 12.79001 12.51 12.7 1269700 10.53085
2/10/2011 12.7 12.78001 12.5 12.54 1189300 10.39818
2/9/2011 13.14 13.14 12.76 12.83 976900 10.63865
2/8/2011 13.17 13.25 12.97 13 838200 10.77962
2/7/2011 13.04 13.27 13.01 13.13001 343000 10.88741
2/4/2011 13.43 13.45001 12.97 13.1 626100 10.86253
2/3/2011 13.30001 13.47 13.23 13.39 624300 11.103
2/2/2011 13.19 13.34 13.13001 13.30001 624900 11.02838
2/1/2011 13.23 13.30001 13.12001 13.27 1363000 11.00349
1/31/2011 13 13.19 13 13.18 1450900 10.92887
1/28/2011 13.59 13.62001 12.83 12.83 2497800 10.63865
1/27/2011 13.65 13.76 13.4 13.49 912700 11.18593
1/26/2011 13.64 13.78001 13.48 13.68 1288000 11.34347
1/25/2011 13.63 13.72 13.45001 13.64 1175700 11.27382
1/24/2011 13.65 13.81 13.54 13.63 1627000 11.26556
1/21/2011 14.22 14.47 13.6 13.71 2725400 11.33168
1/20/2011 15.12 15.22 14.71 14.98 1160400 12.38137
1/19/2011 15.21 15.28 14.94001 15.09001 927200 12.47229
1/18/2011 15.15 15.35 15.10001 15.10001 926200 12.48055
1/14/2011 14.51 14.97 14.5 14.97 332700 12.3731
1/13/2011 14.78 14.86 14.54 14.60001 826900 12.06729
1/12/2011 15.17 15.2 15.02 15.04 783500 12.43095
1/11/2011 15.11001 15.13 14.91 15.01 1317100 12.40616
1/10/2011 15.19 15.19 14.87 14.87 847300 12.29045
1/7/2011 14.96 15.56 14.96 15.31 983700 12.65412
1/6/2011 15.62 15.78 15.53 15.69 462700 12.9682
1/5/2011 15.59001 15.74 15.47 15.68 884100 12.95993
1/4/2011 15.57 15.67 15.5 15.62 320400 12.91034
1/3/2011 15.56 15.7 15.55 15.63 329700 12.91861
12/31/2010 15.65 15.65 15.47 15.47 265700 12.78637
12/30/2010 15.44001 15.69 15.4 15.63 504700 12.91861
12/29/2010 15.41 15.59001 15.39 15.4 378400 12.7285
12/28/2010 15.28 15.5 15.26001 15.41 284300 12.73677
12/27/2010 15.26001 15.38 15.16 15.28 120000 12.62933
12/23/2010 15.28 15.44001 15.21 15.27001 330500 12.62106
12/22/2010 15.28 15.34 15.12 15.22 252300 12.57973
12/21/2010 15.33 15.4 15.26001 15.28 654300 12.62933
12/20/2010 15.34 15.34 15 15.05 528500 12.43922
12/17/2010 15.10001 15.18 14.92001 14.97 1038900 12.3731
12/16/2010 14.66 15.28 14.66 15.2 1045400 12.5632
12/15/2010 14.57 14.73 14.53 14.56 800200 12.03422
12/14/2010 14.61 14.72 14.60001 14.71 492600 12.1582
12/13/2010 14.60001 14.8 14.35 14.51 729500 11.9929
12/10/2010 14.36 14.69 14.2 14.64 1311400 12.10035
12/9/2010 14.47 14.62 14.3 14.58 575700 12.05075
 12/8/2010 14.72 14.72 14.39 14.42 490600 11.91851
12/7/2010 14.52 14.67 14.33 14.52 463400 12.00116
12/6/2010 14.19 14.56 14.18 14.44001 548000 11.93505
12/3/2010 14.01 14.25 14 14.16 333000 11.70362
12/2/2010 14.04 14.07 13.9 14.07 689700 11.62922
12/1/2010 13.9 13.97 13.77001 13.78001 548000 11.38954
11/30/2010 13.6 13.73 13.55 13.69 741500 11.31515
11/29/2010 13.73 13.84 13.5 13.69 489900 11.31515
11/26/2010 13.91 13.93 13.64 13.71 325000 11.33168
11/24/2010 13.76 13.87 13.68 13.85 245600 11.44739
11/23/2010 13.79001 13.8 13.6 13.64 469100 11.27382
11/22/2010 13.66 13.88 13.54 13.86 499000 11.45566
11/19/2010 13.74 13.82 13.44001 13.53 746900 11.1829
11/18/2010 13.89 13.95001 13.84 13.86 499900 11.45566
11/17/2010 13.99 13.99 13.67 13.73 1258600 11.3482
11/16/2010 14.07 14.12 13.75 13.81 765900 11.41433
11/15/2010 14.60001 14.65 14.32 14.34 298400 11.85239
11/12/2010 14.43001 14.60001 14.33 14.47 326700 11.95984
11/11/2010 14.95001 14.95001 14.53 14.56 458600 12.03422
11/10/2010 15.11001 15.11001 14.86 14.98 273400 12.38137
11/9/2010 15.26001 15.33 14.85 14.86 385300 12.28218
11/8/2010 15.03 15.15 14.81 14.92001 295300 12.33178
11/5/2010 14.96 15.23 14.93001 15.05 381200 12.43922
11/4/2010 14.88 15.09001 14.82 15.03 322500 12.42269
11/3/2010 14.8 14.84 14.59001 14.8 434000 12.23259
11/2/2010 14.88 14.9 14.65 14.76001 552600 12.19953
11/1/2010 14.37 14.62 14.33 14.57 483300 12.04249
10/29/2010 14.4 14.48 14.26001 14.28001 535300 11.8028
10/28/2010 14.68 14.8 14.47 14.53 409300 12.00943
10/27/2010 14.66 14.66 14.4 14.55 719900 12.02596
10/26/2010 14.77001 14.77001 14.18 14.64 816900 12.10035
10/25/2010 15.28 15.28 14.39 14.41 2191300 11.91024
10/22/2010 15.60001 15.69 15.33 15.41 1466800 12.73677
10/21/2010 16.5 16.79 16.31 16.52 600700 13.65421
10/20/2010 16.18 16.35 16.02 16.33 567200 13.49718
10/19/2010 16.34 16.56 16 16.09001 668100 13.29881
10/18/2010 16.28 16.54 16.15 16.53 558100 13.66248
10/15/2010 16.68 16.7 16.2 16.60001 652600 13.72034
10/14/2010 16.35 16.81 16.33 16.77 853900 13.86085
10/13/2010 16.07 16.24001 16.02 16.24001 646900 13.42279
10/12/2010 15.67 15.86 15.53 15.82 276600 13.07565
10/11/2010 15.68 15.85 15.66 15.73 254900 13.00126
10/8/2010 15.72 15.76001 15.55 15.73 778100 13.00126
10/7/2010 15.61 15.74 15.36 15.55 383300 12.85248
10/6/2010 15.78 15.95 15.61 15.71 764200 12.98473
10/5/2010 15.7 15.7 15.39 15.68 592300 12.95993
10/4/2010 15.72 15.72 15.29 15.4 913000 12.7285
10/1/2010 14.83 15.81 14.8 15.64 1877500 12.92687
9/30/2010 14.76001 14.89 14.46 14.46 423500 11.95157
9/29/2010 14.55 14.72 14.44001 14.65 320600 12.10861
9/28/2010 14.44001 14.54 14.14 14.48 425100 11.9681
9/27/2010 14.67 14.73 14.37 14.42 514200 11.91851
9/24/2010 14.35 14.67 14.24 14.65 763900 12.10861
9/23/2010 14.2 14.26001 14.08 14.13 477300 11.67882
9/22/2010 14.24 14.36 13.96 14.25 716300 11.778
9/21/2010 14 14.10001 13.98 14.05 549600 11.61269
9/20/2010 13.75 13.99 13.71 13.9 412700 11.48871
9/17/2010 13.75 13.82 13.62001 13.77001 393400 11.38127
9/16/2010 13.75 13.75 13.61001 13.75 167200 11.36473
9/15/2010 13.7 13.85 13.58 13.77001 335700 11.38127
9/14/2010 13.5 13.79001 13.5 13.7 405800 11.32341
9/13/2010 13.29001 13.42 13.19 13.41 229500 11.08372
9/10/2010 13.07 13.33 13.07 13.22 343000 10.92668
9/9/2010 13.12001 13.18 13.01 13.09 238500 10.81923
9/8/2010 13 13.12001 12.98 13.09 720000 10.81923
9/7/2010 13.33 13.33 12.83 12.97 774900 10.72005
9/3/2010 13.11001 13.54 13.07 13.54 398100 11.19117
9/2/2010 13.04 13.1 12.91 13.09 413900 10.81923
9/1/2010 12.99 13.1 12.96 13.1 826500 10.82749
8/31/2010 12.75 12.95001 12.73 12.83 315800 10.60434
8/30/2010 13.1 13.1 12.9 12.95001 480000 10.70352
8/27/2010 12.73 13.46001 12.6 13.08 620000 10.81096
8/26/2010 13.12001 13.15 12.48 12.56 616100 10.38117
8/25/2010 12.91 13.21 12.64 12.94 417100 10.69525
8/24/2010 13.05 13.08 12.86 12.93 426200 10.68698
8/23/2010 13.47 13.53 13.25 13.32 171800 11.00933
8/20/2010 13.29001 13.41 13.12001 13.35 237500 11.03413
8/19/2010 13.65 13.65 13.25 13.33 331100 11.0176
8/18/2010 13.5 13.72 13.44001 13.61001 295100 11.24903
8/17/2010 13.31 13.56 13.23 13.45001 434100 11.11678
8/16/2010 13.09 13.29001 13.08 13.23 258600 10.93494
8/13/2010 13.21 13.39 13.18 13.2 248100 10.91015
8/12/2010 13.08 13.33 13.01 13.23 294300 10.93494
8/11/2010 13.55 13.62001 13.21 13.21 596800 10.91841
8/10/2010 13.75 13.88 13.59 13.8 352400 11.40607
8/9/2010 14.21 14.21 13.89 13.93 387600 11.51351
8/6/2010 13.6 13.89 13.56 13.88 339700 11.47218
8/5/2010 13.8 13.9 13.6 13.68 441000 11.30688
8/4/2010 13.91 14.02 13.71 13.94001 625000 11.52178
8/3/2010 13.7 13.9 13.55 13.75 1142100 11.36473
 8/2/2010 13.79001 13.79001 13.55 13.63 580900 11.26556
7/30/2010 13.17 13.6 13.16 13.6 446000 11.24075
7/29/2010 13.49 13.56 13.13001 13.35 374800 11.03413
7/28/2010 13.29001 13.35 13.2 13.31 220700 11.00107
7/27/2010 13.66 13.66 13.32 13.44001 335000 11.10852
7/26/2010 13.26 13.44001 13.16 13.42 317400 11.09198
7/23/2010 13.56 13.58 13.01 13.26 357700 10.95974
7/22/2010 12.98 13.29001 12.81 13.28001 375900 10.97627
7/21/2010 12.98 12.98 12.56 12.66 497800 10.46383
7/20/2010 12.5 12.79001 12.27 12.79001 333000 10.57128
7/19/2010 12.46001 12.6 12.39 12.57 208800 10.38943
7/16/2010 12.85 12.85 12.34 12.34 368600 10.19934
7/15/2010 13.13001 13.22 12.8 12.9 334800 10.66219
7/14/2010 12.94 13.09 12.91 13.06 296700 10.79443
7/13/2010 12.94 13.24 12.73 13.03 756700 10.76964
7/12/2010 12.87 13.19 12.85 12.95001 223800 10.70352
7/9/2010 12.6 13.06 12.54 12.99 399900 10.73658
7/8/2010 12.57 12.72 12.43 12.57 303700 10.38943
7/7/2010 12.24 12.49 12.2 12.45001 237900 10.29026
7/6/2010 12.16 12.39 12.1 12.24 411000 10.11668
7/2/2010 12.04 12.15 11.80001 11.88 317000 9.819133
7/1/2010 12 12.06 11.75 11.94 511800 9.868721
6/30/2010 12.11 12.25 11.92 12 416800 9.918318
6/29/2010 12.30001 12.37 12 12.05 548600 9.959642
6/28/2010 12.59 12.7 12.48 12.62001 315000 10.43077
6/25/2010 12.66 12.78001 12.48 12.6 253400 10.41423
6/24/2010 12.56 12.95001 12.56 12.64 230400 10.4473
6/23/2010 13.33 13.53 12.76 12.9 362100 10.66219
6/22/2010 22.45996 22.51995 21.59997 21.64997 967900 10.73656
6/21/2010 22.49996 22.99997 22.15996 22.43995 710400 11.12833
6/18/2010 21.85997 22.39997 21.65996 22.07996 334600 10.9498
6/17/2010 22.51995 22.63996 21.94996 22.20996 719600 11.01427
6/16/2010 21.73996 22.58996 21.73996 22.51995 527400 11.168
6/15/2010 21.50995 22.32996 21.21997 22.18997 979800 11.00436
6/14/2010 20.91997 21.77996 20.75997 21.26997 790300 10.54811
6/11/2010 20.65996 20.68996 20.24997 20.63997 508300 10.16873
6/10/2010 20.30996 20.73996 20.04997 20.65996 970500 10.17858
6/9/2010 20.21996 20.21996 19.65997 19.76996 857000 9.740105
6/8/2010 20.29997 20.39996 19.89996 20.21996 721300 9.961811
6/7/2010 20.91997 20.91997 20.05996 20.10996 495200 9.907613
6/4/2010 21.18996 21.48996 20.50997 20.61995 477600 10.15887
6/3/2010 21.51997 21.66996 21.28996 21.63997 420400 10.66141
6/2/2010 20.57997 21.20995 20.53997 21.19996 795300 10.44463
6/1/2010 20.52996 21.28996 20.50997 20.65996 628000 10.17858
5/28/2010 21.66996 21.81996 21.14996 21.14996 797900 10.41999
5/27/2010 21.07996 21.74996 20.55996 21.67997 934400 10.68112
5/26/2010 20.96997 21.21997 20.26996 20.27996 1026900 9.991367
5/25/2010 19.20996 20.32997 18.83996 20.31996 1375500 10.01108
5/24/2010 20.08997 20.68996 20.08997 20.28997 1052000 9.996301
5/21/2010 19.99997 20.97996 19.60997 20.50997 1302300 10.10469
5/20/2010 20.85996 20.85996 19.77997 20.14996 1044300 9.927321
5/19/2010 20.45997 20.99995 20.24997 20.84997 760000 10.2722
5/18/2010 20.90996 21.56996 20.90996 21.05997 647100 10.37566
5/17/2010 21.41996 21.59997 20.78995 21.18996 562500 10.4397
5/14/2010 21.63997 22.35997 21.31996 21.54995 363300 10.61706
5/13/2010 22.23997 22.40996 21.95996 21.98996 430200 10.83384
5/12/2010 22.05995 22.29996 21.37995 22.27997 464000 10.97672
5/11/2010 21.88995 22.31997 21.66996 21.99996 578900 10.83876
5/10/2010 21.41996 22.24996 21.26997 22.23997 893200 10.95701
5/7/2010 20.12997 20.88997 19.91997 20.31996 906400 10.01108
5/6/2010 20.36997 21.29997 19.72996 20.52996 1384500 10.11454
5/5/2010 21.06996 21.74996 20.01996 21.30997 1359500 10.49882
5/4/2010 22.44997 22.47995 21.60996 21.72997 1036900 10.70575
5/3/2010 22.45996 22.78996 22.44997 22.70996 346300 11.18856
4/30/2010 23.06995 23.06995 22.33996 22.45996 791700 11.06539
4/29/2010 22.52997 23.04996 22.34995 22.99997 475300 11.33144
4/28/2010 22.45996 22.80996 22.35997 22.56997 653000 11.11959
4/27/2010 23.39996 23.50996 22.42996 22.47995 1007200 11.07524
4/26/2010 23.18996 23.59996 23.09996 23.45997 1146700 11.55807
4/23/2010 24.34996 24.34996 22.99997 23.30996 1080900 11.48416
4/22/2010 23.43996 24.16995 23.34996 24.00997 790300 11.82904
4/21/2010 23.65995 23.70995 23.37996 23.52995 545700 11.59255
4/20/2010 23.40995 23.65995 23.29996 23.53995 286400 11.59747
4/19/2010 23.39996 23.65995 23.05996 23.25996 752700 11.45953
4/16/2010 24.18996 24.25995 23.53995 23.68996 743800 11.67138
4/15/2010 24.30996 24.40996 24.10996 24.29995 567200 11.9719
4/14/2010 23.99995 24.35996 23.84996 24.30996 575400 11.97684
4/13/2010 23.63996 23.92996 23.42996 23.69995 643500 11.6763
4/12/2010 23.51996 23.65995 23.38996 23.44995 364100 11.55313
4/9/2010 23.42996 23.61995 23.35996 23.60996 624500 11.63197
4/8/2010 23.11997 23.42996 23.09996 23.35996 708000 11.5088
4/7/2010 23.85996 24.07995 23.14996 23.42996 980400 11.54329
4/6/2010 24.73996 24.73996 23.90995 24.00997 814700 11.82904
4/5/2010 24.02996 24.65996 24.02996 24.59996 432700 12.11971
4/1/2010 23.55996 24.20995 23.55996 24.01996 745800 11.83396
3/31/2010 23.38996 23.50996 23.07997 23.30996 375300 11.48416
3/30/2010 23.17996 23.44995 22.90997 23.39996 474500 11.5285
3/29/2010 23.24997 23.59996 23.08996 23.32997 528300 11.49402
3/26/2010 23.26996 23.85996 22.84996 23.04996 572200 11.35607
3/25/2010 23.19995 23.43996 22.86997 22.91996 745500 11.29202
3/24/2010 23.94995 23.94995 23.09996 23.09996 377300 11.3807
3/23/2010 23.73995 23.74995 23.25996 23.65995 393500 11.6566
3/22/2010 23.26996 23.70995 22.99997 23.42996 382300 11.54329
3/19/2010 23.24997 24.09996 23.23995 23.24997 1040000 11.45461
3/18/2010 24.21997 24.21997 23.69995 23.94995 394700 11.79947
3/17/2010 23.49997 24.28995 23.49997 24.20995 1001000 11.92757
3/16/2010 23.24997 23.49997 23.24997 23.43996 580100 11.54821
3/15/2010 23.19995 23.43996 22.98995 23.32997 571800 11.49402
3/12/2010 23.28997 23.28997 22.82997 22.96996 214100 11.31666
3/11/2010 23.05996 23.05996 22.67996 22.87996 353600 11.27232
3/10/2010 22.98995 23.05996 22.74996 22.88996 564700 11.27724
3/9/2010 22.93995 23.12996 22.83996 22.92996 399100 11.29695
3/8/2010 23.25996 23.31995 22.65997 22.86997 584600 11.26739
3/5/2010 22.68995 22.76996 22.27997 22.61997 839400 11.14422
3/4/2010 22.74996 22.74996 22.26995 22.40996 708000 11.04076
3/3/2010 22.87996 22.87996 22.34995 22.58996 819500 11.12944
3/2/2010 22.58996 23.04996 22.58996 22.84996 1587300 11.25753
3/1/2010 21.74996 22.43995 21.74996 22.36996 972000 11.02106
2/26/2010 21.49996 21.75995 21.08997 21.61996 709000 10.65155
2/25/2010 21.54995 21.54995 20.76996 21.20995 827800 10.44955
2/24/2010 20.63997 21.09997 20.60996 21.00997 784700 10.35102
2/23/2010 21.05997 21.10996 20.72996 20.78995 669700 10.24263
2/22/2010 21.36996 21.36996 20.91997 21.06996 370200 10.38058
2/19/2010 21.41996 21.41996 20.84997 20.95995 606500 10.32638
2/18/2010 20.67997 21.28996 20.59996 21.20995 535000 10.44955
2/17/2010 21.24996 21.49996 20.92997 21.09997 1012200 10.39536
2/16/2010 21.02996 21.23996 20.85996 21.19996 620800 10.44463
2/12/2010 20.37997 20.66997 20.14996 20.52996 565800 10.11454
2/11/2010 20.13996 20.56996 19.90997 20.53997 511800 10.11947
2/10/2010 19.94997 20.10996 19.74997 20.02997 649000 9.868207
2/9/2010 19.55996 20.11997 19.55996 20.00996 901200 9.858349
2/8/2010 19.42996 19.68996 19.17996 19.32997 801000 9.523333
2/5/2010 19.72996 19.72996 19.09997 19.55996 1426500 9.636644
2/4/2010 20.39996 20.47996 19.69997 19.77997 1231400 9.745039
2/3/2010 20.69996 20.95995 20.51996 20.89996 606400 10.29683
2/2/2010 20.89996 20.89996 20.31996 20.66997 970700 10.18352
2/1/2010 19.83997 20.99995 19.74997 20.98996 1575600 10.34117
1/29/2010 20.20997 20.62997 19.64997 19.68996 1650600 9.700691
1/28/2010 21.31996 21.49996 20.18996 20.35996 1669500 10.03078
1/27/2010 21.43996 21.43996 20.54997 20.82995 1887500 10.26234
1/26/2010 22.10997 22.10997 21.46997 21.47997 774700 10.58258
1/25/2010 22.34995 22.34995 21.60996 21.86996 1195000 10.77472
1/22/2010 22.51995 22.94997 21.72997 21.72997 1989200 10.70575
1/21/2010 22.88996 22.94997 22.57996 22.74996 2011000 11.20827
1/20/2010 23.29996 23.29996 22.73997 22.79996 1878300 11.2329
 1/19/2010 22.44997 23.35996 22.10997 23.20997 3135500 11.4349
1/15/2010 22.07996 22.32996 21.50995 22.17995 2168300 10.92744
1/14/2010 22.00996 22.31997 21.49996 22.07996 6448300 10.87818
1/13/2010 23.98995 23.98995 23.45997 23.69995 819700 11.6763
1/12/2010 22.43995 23.63996 22.43995 23.42996 1540000 11.54329
1/11/2010 22.33996 22.59996 21.87996 22.17995 894300 10.92744
1/8/2010 22.09995 22.33996 22.05995 22.32996 614600 11.00135
1/7/2010 23.34996 23.34996 22.04996 22.13995 1292000 10.90774
1/6/2010 23.33996 23.39996 22.96996 22.99997 652700 11.33144
1/5/2010 22.84996 23.27995 22.68995 23.27995 920600 11.46938
1/4/2010 22.69997 22.74996 22.43995 22.61997 1031600 11.14422
12/31/2009 22.54996 22.54996 22.21996 22.26995 322200 10.97178
12/30/2009 22.29996 22.48997 22.23997 22.38996 280900 11.0309
12/29/2009 22.63996 22.63996 22.32996 22.38996 386100 11.0309
12/28/2009 22.64995 22.78996 22.50996 22.58996 342500 11.12944
12/24/2009 22.91996 22.93995 22.31997 22.64995 372500 11.159
12/23/2009 21.84997 22.74996 21.84997 22.70996 553200 11.18856
12/22/2009 22.09995 22.16996 21.69996 21.91996 793400 10.79935
12/21/2009 22.99997 22.99997 21.99996 22.01997 1072000 10.84862
12/18/2009 22.26995 22.83996 22.23997 22.81995 2273500 11.24275
12/17/2009 21.53996 22.16996 21.09997 22.09995 2026500 10.88803
12/16/2009 20.04997 21.69996 20.04997 21.46997 1380000 10.57765
12/15/2009 20.39996 20.39996 19.82997 20.16997 811000 9.937179
12/14/2009 20.02997 20.48996 19.99997 20.11997 608400 9.912547
12/11/2009 20.25997 20.49997 19.66997 19.94997 1171700 9.828793
12/10/2009 20.39996 20.42997 20.18996 20.24997 293800 9.976593
12/9/2009 20.28997 20.50997 20.22996 20.28997 398200 9.996301
12/8/2009 20.25997 20.34996 20.02997 20.19997 746500 9.951961
12/7/2009 20.66997 20.66997 19.99997 20.27996 4508400 9.991367
12/4/2009 20.91997 20.91997 20.13996 20.44996 843100 10.07512
12/3/2009 20.44996 20.74997 20.31996 20.39996 690800 10.05049
12/2/2009 20.48996 20.68996 20.37997 20.43996 637600 10.0702
12/1/2009 20.00996 20.66997 20.00996 20.46997 1104100 10.08498
11/30/2009 20.15997 20.21996 19.80996 19.99997 1110600 9.853425
11/27/2009 20.29997 20.50997 20.19997 20.27996 613800 9.991367
11/25/2009 20.75997 21.05997 20.73996 21.04997 1242000 10.37073
11/24/2009 20.50997 20.77996 20.28997 20.59996 946100 10.14903
11/23/2009 20.52996 21.14996 20.42997 20.62997 736000 10.16381
11/20/2009 20.58997 20.74997 20.39996 20.47996 629700 10.0899
11/19/2009 20.49997 20.64996 20.30996 20.50997 1456500 10.10469
11/18/2009 20.51996 20.54997 20.30996 20.49997 951700 10.09976
11/17/2009 20.31996 20.48996 20.19997 20.39996 643700 10.05049
11/16/2009 19.94997 20.44996 19.88996 20.19997 1193800 9.951961
11/13/2009 19.40997 19.94997 19.39997 19.84996 1307000 9.77952
11/12/2009 19.30996 19.64997 19.22997 19.43997 1284400 9.577531
11/11/2009 19.19997 19.40997 19.17996 19.40997 730300 9.562748
11/10/2009 18.26997 19.07997 18.22997 19.02997 1034200 9.375533
11/9/2009 18.35997 18.79996 18.24996 18.76997 1106500 9.247439
11/6/2009 17.72997 18.21997 17.66997 18.03996 1169200 8.887783
11/5/2009 17.85997 18.05997 17.68997 17.86996 1024100 8.804029
11/4/2009 17.78998 18.03996 17.55997 17.62997 857500 8.685794
11/3/2009 17.22996 17.48996 17.01996 17.35996 1136100 8.552768
11/2/2009 17.35996 17.65996 16.99997 17.49998 1913600 8.621748
10/30/2009 18.51997 18.60997 17.07997 17.14996 2663600 8.449306
10/29/2009 18.43997 18.87996 18.24996 18.64997 1194900 9.188317
10/28/2009 18.94997 18.94997 18.09997 18.16998 1532500 8.951839
10/27/2009 19.18997 19.24996 18.68997 18.73997 1100900 9.232657
10/26/2009 18.99996 19.08996 18.41996 18.66996 1496300 9.198167
10/23/2009 18.73997 19.14997 18.73997 18.79996 964700 9.262213
10/22/2009 18.47997 19.12996 18.41996 18.74996 786700 9.237581
10/21/2009 18.08998 19.29996 18.08998 18.98997 1069400 9.355825
10/20/2009 19.35997 19.35997 18.82996 19.14997 671000 9.434655
10/19/2009 18.49996 19.52997 18.49996 19.22997 820000 9.474069
10/16/2009 18.36996 19.03996 18.11996 18.75996 1455300 9.242506
10/15/2009 18.68997 18.98997 18.59997 18.81997 745800 9.272071
10/14/2009 18.48997 18.79996 18.24996 18.79996 1184100 9.262213
10/13/2009 18.15996 18.42997 18.04997 18.13997 1056300 8.937056
10/12/2009 18.14997 18.29998 18.08998 18.21997 507300 8.976471
10/9/2009 17.92997 18.04997 17.54997 17.84997 1452500 8.79418
10/8/2009 18.64997 18.64997 18.10997 18.31997 807200 9.025734
10/7/2009 18.09997 18.28996 17.91998 18.22997 1117100 8.981396
10/6/2009 18.59997 18.91996 18.31997 18.58996 903000 9.158752
10/5/2009 17.99998 18.68997 17.98996 18.54998 1349700 9.139054
10/2/2009 17.21997 18.12998 17.14996 17.79997 1154000 8.769548
10/1/2009 17.71997 18.04997 17.60996 17.62997 1070500 8.685794
9/30/2009 17.49998 17.98996 17.31996 17.94996 1594000 8.843443
9/29/2009 17.20997 17.49998 17.15998 17.44998 680500 8.597116
9/28/2009 16.95997 17.41997 16.69997 17.19998 492700 8.473947
9/25/2009 16.74997 16.81998 16.59996 16.65997 343300 8.207902
9/24/2009 17.26997 17.31996 16.75997 16.77998 840100 8.267024
9/23/2009 17.10996 17.23998 16.89998 17.05997 592500 8.404967
9/22/2009 16.60998 17.18996 16.58997 17.16997 537600 8.459164
9/21/2009 16.98998 16.98998 16.50997 16.84996 417100 8.301506
9/18/2009 17.05997 17.15998 16.73998 16.88997 938200 8.321213
9/17/2009 16.61997 17.17997 16.61997 17.07997 772400 8.414825
9/16/2009 16.66997 16.80996 16.51998 16.75997 807700 8.257166
9/15/2009 16.46996 16.61997 16.37997 16.49997 956500 8.129073
9/14/2009 16.58997 16.70997 16.28997 16.44997 603700 8.104441
9/11/2009 16.66997 16.81998 16.34998 16.48997 1494900 8.124148
9/10/2009 16.49997 16.64998 16.32997 16.43998 868500 8.099517
 9/9/2009 15.82997 16.59996 15.82997 16.48997 1086300 8.124148
9/8/2009 15.93997 16.24997 15.66996 16.19997 1076700 7.981273
9/4/2009 15.78997 15.85997 15.55998 15.73997 936000 7.754643
9/3/2009 15.79998 15.79998 15.22997 15.52997 590300 7.651181
9/2/2009 15.96998 15.96998 15.28996 15.40997 688800 7.592059
9/1/2009 15.74997 16.15997 15.31997 15.64997 1314700 7.710303
8/31/2009 15.73997 15.88998 15.64997 15.74997 745400 7.759567
8/28/2009 16.29997 16.39998 15.84998 15.92998 300200 7.848255
8/27/2009 16.18998 16.33997 15.86997 16.19997 812200 7.981273
8/26/2009 15.85997 16.16997 15.84998 16.09998 1009400 7.932009
8/25/2009 15.59998 15.89997 15.54998 15.75998 455700 7.764501
8/24/2009 15.53997 15.70997 15.27997 15.41998 680500 7.596994
8/21/2009 14.93997 15.52997 14.93997 15.46998 418800 7.621625
8/20/2009 14.93997 15.20998 14.62998 15.10997 511100 7.444259
8/19/2009 14.16998 14.89997 13.99998 14.82998 410000 7.306317
8/18/2009 14.76997 14.90997 14.55997 14.74998 474200 7.266902
8/17/2009 15.00998 15.13998 14.56997 14.66998 864200 7.227488
8/14/2009 15.04998 15.63998 15.04998 15.40997 888500 7.592059
8/13/2009 15.76998 15.79998 15.24998 15.64997 431100 7.710303
8/12/2009 15.07996 15.89997 15.00998 15.50998 1153800 7.641333
8/11/2009 15.52997 15.80998 15.12998 15.22997 1384500 7.503381
8/10/2009 15.60997 16.33997 15.49996 15.64997 1760300 7.710303
8/7/2009 15.47997 15.49996 15.18997 15.35997 1127100 7.567427
8/6/2009 15.38998 15.45996 15.04998 15.16998 635100 7.473825
8/5/2009 15.09998 15.38998 15.09998 15.29998 847000 7.537872
8/4/2009 14.90997 15.29998 14.90997 15.23997 676500 7.508305
8/3/2009 14.59997 15.15997 14.59997 15.11996 1142200 7.449183
7/31/2009 14.12997 14.74998 14.02998 14.51997 936100 7.153582
7/30/2009 14.34997 14.54998 14.22997 14.38997 516700 7.089536
7/29/2009 14.07998 14.24998 13.96997 14.13997 478200 6.966368
7/28/2009 14.09997 14.18997 13.80997 14.14998 612900 6.971301
7/27/2009 13.80997 14.18997 13.80997 14.15998 556600 6.976226
7/24/2009 13.86998 14.14998 13.57998 14.07998 506400 6.936811
7/23/2009 13.56998 13.99998 13.55998 13.94998 1066700 6.872764
7/22/2009 13.48998 13.63997 13.01998 13.55998 1023200 6.680625
7/21/2009 13.63997 13.73998 13.29997 13.47998 892900 6.64121
7/20/2009 13.35998 13.63997 13.30998 13.63997 890000 6.72003
7/17/2009 12.97998 13.28997 12.84998 13.05998 1219400 6.434287
7/16/2009 11.98997 12.74997 11.89997 12.66999 1038300 6.242148
7/15/2009 11.49998 12.21998 11.37998 12.20999 948100 6.015518
7/14/2009 11.34997 11.53998 11.19998 11.26997 427900 5.5524
7/13/2009 11.39997 11.59998 11.14999 11.21998 773400 5.527768
7/10/2009 11.24998 11.68997 11.15998 11.48999 687800 5.660795
7/9/2009 10.90998 11.41998 10.81998 11.29998 921000 5.567183
7/8/2009 10.99998 11.30997 10.61998 10.92997 923200 5.384892
 7/7/2009 11.28998 11.43997 11.09997 11.11998 503300 5.478504
7/6/2009 11.35999 11.67998 11.01999 11.25998 797000 5.547475
7/2/2009 11.57998 11.74998 11.22997 11.74998 393800 5.788888
7/1/2009 11.83998 11.86999 11.61999 11.69999 479900 5.764256
6/30/2009 11.79998 11.97998 11.62998 11.79998 858200 5.81352
6/29/2009 11.77997 11.96998 11.72997 11.84998 614400 5.838152
6/26/2009 11.64997 11.97998 11.63998 11.88998 774900 5.818444
6/25/2009 11.34997 11.47997 11.20998 11.45998 639800 5.608023
6/24/2009 10.77998 11.29998 10.77998 11.10999 584000 5.43675
6/23/2009 11.17998 11.17998 10.65998 10.71997 509800 5.245894
6/22/2009 11.27999 11.30997 10.62998 10.65998 860100 5.216537
6/19/2009 11.94997 11.94997 11.25998 11.34997 839400 5.55419
6/18/2009 11.77997 11.88998 11.24998 11.46998 746000 5.612914
6/17/2009 11.45998 11.73999 11.27999 11.51997 1131200 5.63738
6/16/2009 11.94997 12.19997 11.52999 11.52999 699600 5.642281
6/15/2009 12.29998 12.40997 11.49998 11.94997 1149900 5.847802
6/12/2009 12.79999 12.86997 12.14997 12.27997 1474600 6.009291
6/11/2009 12.27997 12.99997 12.27997 12.90997 557400 6.317587
6/10/2009 12.84998 12.94998 12.43998 12.62999 518200 6.180572
6/9/2009 12.73997 12.94998 12.58998 12.80998 515200 6.268654
6/8/2009 12.39998 12.39998 12.05998 12.23997 792300 5.989716
6/5/2009 12.42998 12.62999 12.19997 12.40997 367600 6.072907
6/4/2009 11.96998 12.40997 11.63998 12.37998 568300 6.058232
6/3/2009 12.45999 12.50998 11.85997 12.19997 749700 5.970142
6/2/2009 12.78997 12.78997 12.15997 12.50998 743300 6.121848
6/1/2009 11.99999 12.64998 11.95998 12.45999 761700 6.097382
5/29/2009 11.75998 11.88998 11.30997 11.79998 1058800 5.774404
5/28/2009 10.95998 11.68997 10.90998 11.54998 540600 5.652064
5/27/2009 11.46998 11.74998 10.68999 11.24998 773800 5.505257
5/26/2009 10.58998 11.27999 10.55999 11.16998 1065200 5.466108
5/22/2009 11.08998 11.17998 10.75997 10.95998 453700 5.363343
5/21/2009 10.99998 11.23999 10.59999 10.86998 769100 5.319302
5/20/2009 11.44999 11.62998 11.03998 11.07998 887900 5.422067
5/19/2009 11.21998 11.96998 10.77998 11.15998 1563000 5.461216
5/18/2009 11.84998 12.60998 11.02999 11.48999 4668500 5.622706
5/15/2009 10.28998 10.99998 10.28998 10.68999 982800 5.23122
5/14/2009 10.00999 10.49998 9.969988 10.37997 728000 5.079514
5/13/2009 10.18998 10.34999 9.789975 10.09999 1198600 4.9425
5/12/2009 10.19998 10.64999 10.19998 10.51999 1277700 5.14803
5/11/2009 10.48998 10.55999 9.849985 9.919991 1588000 4.854418
5/8/2009 10.17999 10.48998 10.15998 10.41998 567300 5.099088
5/7/2009 10.92997 10.93999 10.09999 10.22999 1187400 5.006115
5/6/2009 11.13997 11.13997 10.35998 10.59999 1798900 5.187179
5/5/2009 10.44998 10.89999 10.34999 10.89999 1348800 5.333986
5/4/2009 9.799988 10.60999 9.729982 10.60999 1406200 5.192071
 5/1/2009 9.379989 9.529978 9.22998 9.469985 551300 4.634204
4/30/2009 9.499991 9.599984 9.24999 9.379989 1007300 4.590163
4/29/2009 9.359978 9.499991 9.149978 9.259985 1409200 4.531439
4/28/2009 9.019979 9.319977 8.859976 9.089986 740400 4.448249
4/27/2009 8.759983 9.389983 8.759983 9.159992 1208200 4.482507
4/24/2009 8.599979 9.299987 8.599979 9.119991 1262200 4.462932
4/23/2009 8.689976 9.199975 8.689976 8.999989 1446400 4.404208
4/22/2009 8.189993 8.689976 8.189993 8.519978 986800 4.169311
4/21/2009 7.979993 8.159987 7.909986 8.159987 445700 3.993147
4/20/2009 8.48999 8.48999 7.809993 8.009979 1026200 3.91974
4/17/2009 8.129982 8.559979 7.909986 8.469981 951100 4.144845
4/16/2009 8.099977 8.379983 7.879981 8.319991 1337100 4.071446
4/15/2009 8.169983 8.749987 7.769992 8.059995 2780900 3.944215
4/14/2009 8.479976 8.899977 8.339982 8.439994 2191800 4.13017
4/13/2009 8.699991 8.86999 8.549983 8.749987 678500 4.281868
4/9/2009 9.03999 9.099981 8.519978 8.84998 1525200 4.3308
4/8/2009 8.269976 9.22998 8.269976 8.889982 1897000 4.350375
4/7/2009 8.249985 8.249985 7.939992 8.029989 809600 3.929531
4/6/2009 8.479976 8.479976 8.039984 8.339982 1180500 4.081229
4/3/2009 7.869985 8.63998 7.869985 8.449989 1662700 4.135062
4/2/2009 7.549977 8.339982 7.549977 7.989988 2088700 3.909957
4/1/2009 7.26999 7.429993 6.899986 7.289981 1005300 3.567403
3/31/2009 7.349992 7.439989 7.109986 7.109986 983100 3.479322
3/30/2009 7.119981 7.24998 6.949982 7.119981 731000 3.484213
3/27/2009 7.219993 7.619984 7.219993 7.399988 678800 3.621236
3/26/2009 7.499981 7.819989 7.379978 7.819989 1676700 3.826767
3/25/2009 7.319986 7.739987 7.109986 7.499981 1389500 3.670168
3/24/2009 7.159982 7.739987 7.159982 7.45998 731700 3.650594
3/23/2009 6.699981 7.719977 6.609983 7.68999 1729100 3.763151
3/20/2009 6.389988 6.779983 6.389988 6.599988 1062100 3.229751
3/19/2009 6.989983 6.989983 6.569982 6.789997 1493700 3.322733
3/18/2009 6.529982 6.67999 6.289995 6.65998 1465200 3.259108
3/17/2009 6.259989 6.339991 6.099985 6.339991 651400 3.102519
3/16/2009 6.219988 6.479985 6.219988 6.29999 699800 3.082945
3/13/2009 6.099985 6.349987 5.979983 6.239998 815300 3.053587
3/12/2009 5.609997 6.08999 5.559982 6.06998 996600 2.970387
3/11/2009 5.939982 6.169991 5.649998 5.789992 1077600 2.833373
3/10/2009 5.339986 6.049989 5.339986 5.979983 931600 2.926347
3/9/2009 5.439998 5.569996 5.299985 5.379987 490500 2.632735
3/6/2009 5.459989 5.739995 5.369991 5.559982 423100 2.720816
3/5/2009 5.219983 5.809983 5.219983 5.529995 1178500 2.706142
3/4/2009 5.489994 5.909995 5.489994 5.739995 1110100 2.808907
3/3/2009 5.109995 5.539991 5.109995 5.359996 1143900 2.622952
3/2/2009 5.489994 5.489994 5.039989 5.14 1235300 2.515295
2/27/2009 6.08999 6.08999 5.689999 5.689999 815300 2.784441
 2/26/2009 6.109981 6.129991 5.849984 5.929986 422000 2.90188
2/25/2009 5.949996 6.169991 5.909995 6.039993 659400 2.955713
2/24/2009 6.009988 6.179987 5.899981 6.109981 1262000 2.989962
2/23/2009 6.149982 6.339991 5.899981 5.989997 575100 2.931247
2/20/2009 6.06998 6.319981 5.959992 6.169991 715700 3.019329
2/19/2009 6.559987 6.569982 6.289995 6.319981 527400 3.092727
2/18/2009 6.269985 6.379992 6.109981 6.249994 874700 3.058478
2/17/2009 6.519986 6.519986 6.129991 6.319981 1345800 3.092727
2/13/2009 6.549991 6.879995 6.259989 6.769987 844600 3.312941
2/12/2009 6.609983 6.88999 6.499995 6.839994 848000 3.347199
2/11/2009 6.859985 6.929991 6.559987 6.669994 826500 3.264009
2/10/2009 7.139991 7.199983 6.67999 6.769987 989200 3.312941
2/9/2009 7.299995 7.329982 7.009993 7.169978 1125000 3.508679
2/6/2009 6.839994 7.289981 6.819984 7.279985 596400 3.562512
2/5/2009 6.699981 6.849989 6.499995 6.809988 943600 3.332516
2/4/2009 6.899986 7.089995 6.589992 6.809988 1261700 3.332516
2/3/2009 6.859985 6.979987 6.629993 6.88999 793700 3.371665
2/2/2009 6.709995 6.979987 6.67999 6.839994 421600 3.347199
1/30/2009 6.999979 7.179992 6.829979 6.939987 1256700 3.396131
1/29/2009 6.139986 7.369983 6.139986 6.999979 686000 3.425489
1/28/2009 7.139991 7.449985 7.139991 7.319986 910300 3.582087
1/27/2009 7.039979 7.039979 6.819984 6.959996 480300 3.405923
1/26/2009 6.989983 7.049994 6.649984 6.739982 737900 3.298258
1/23/2009 6.199997 6.67999 6.199997 6.629993 715100 3.244434
1/22/2009 6.519986 6.67999 6.08999 6.499995 904100 3.180818
1/21/2009 6.619979 6.919995 6.419993 6.909981 1319500 3.381448
1/20/2009 7.239984 7.239984 6.499995 6.769987 1148800 3.312941
1/16/2009 7.199983 7.389992 6.929991 7.179992 711800 3.51358
1/15/2009 7.379978 7.379978 6.739982 7.189988 1306000 3.518471
1/14/2009 7.68999 7.809993 7.219993 7.279985 1065500 3.562512
1/13/2009 7.64999 7.879981 7.519991 7.83998 825900 3.836549
1/12/2009 7.599993 7.889995 7.349992 7.349992 1401500 3.59677
1/9/2009 8.189993 8.359992 7.759978 8.199988 1151600 4.012722
1/8/2009 8.21998 8.21998 7.979993 8.04998 1570000 3.939314
1/7/2009 7.919982 8.569992 7.919982 8.25998 1977500 4.04208
1/6/2009 8.719982 8.719982 8.189993 8.409988 1139200 4.115487
1/5/2009 8.389979 8.749987 8.129982 8.329987 1255600 4.076338
1/2/2009 8.289986 8.48999 8.129982 8.389979 1145200 4.105695
12/31/2008 7.779988 8.269976 7.779988 8.129982 652400 3.978464
12/30/2008 8.399993 8.419984 7.949987 8.179979 809100 4.00293
12/29/2008 7.829984 8.439994 7.519991 8.399993 1187100 4.110596
12/26/2008 7.919982 8.04998 7.66998 7.739987 342500 3.787617
12/24/2008 8.42998 8.42998 7.969978 8.019994 314500 3.92464
12/23/2008 7.509995 8.439994 7.509995 8.239989 861400 4.032297
12/22/2008 8.419984 8.419984 7.709981 8.079985 940500 3.953998
12/19/2008 7.629979 8.469981 7.629979 8.379983 822500 4.100804
12/18/2008 7.989988 8.48999 7.699985 8.159987 1295800 3.993147
12/17/2008 7.779988 8.069989 7.64999 7.899991 1308300 3.865916
12/16/2008 7.639994 7.789983 7.149987 7.68999 1484800 3.763151
12/15/2008 7.359987 7.639994 7.319986 7.409984 855800 3.626128
12/12/2008 7.66998 7.819989 7.089995 7.64999 1564900 3.743576
12/11/2008 7.589978 7.969978 7.389992 7.469994 1602400 3.655494
12/10/2008 7.919982 7.919982 7.469994 7.719977 910000 3.777825
12/9/2008 7.019988 7.909986 7.019988 7.589978 1704500 3.714209
12/8/2008 6.879995 7.789983 6.879995 7.429993 1641200 3.63592
12/5/2008 6.249994 6.759992 6.099985 6.669994 1059400 3.264009
12/4/2008 6.879995 6.88999 6.27998 6.369997 777100 3.117203
12/3/2008 6.399983 6.929991 6.399983 6.809988 985900 3.332516
12/2/2008 6.669994 6.879995 6.439984 6.67999 1308300 3.2689
12/1/2008 7.299995 7.339996 6.439984 6.479985 1088600 3.171026
11/28/2008 7.499981 7.719977 7.399988 7.559992 448400 3.699535
11/26/2008 7.119981 7.629979 7.039979 7.469994 1120400 3.655494
11/25/2008 7.449985 7.489986 7.009993 7.169978 1535800 3.508679
11/24/2008 6.649984 7.729991 6.649984 7.449985 1959200 3.645702
11/21/2008 6.009988 6.619979 5.889985 6.479985 2665500 3.171026
11/20/2008 6.249994 6.249994 5.659994 5.719986 1262500 2.799115
11/19/2008 6.50999 6.649984 6.129991 6.229984 1072300 3.048687
11/18/2008 6.579996 7.019988 6.44998 6.67999 941700 3.2689
11/17/2008 7.009993 7.389992 6.819984 6.879995 710800 3.366774
11/14/2008 7.779988 7.849994 6.999979 7.069985 1590600 3.459747
11/13/2008 7.499981 8.399993 6.729986 8.159987 1353900 3.993147
11/12/2008 7.679995 7.829984 6.999979 7.169978 1526800 3.508679
11/11/2008 7.799979 8.209984 7.599993 7.939992 1480300 3.885491
11/10/2008 8.069989 8.539987 7.879981 8.199988 1275600 4.012722
11/7/2008 7.429993 8.04998 7.299995 7.849994 1465200 3.84145
11/6/2008 7.989988 7.989988 7.299995 7.369983 1135900 3.606553
11/5/2008 8.629985 8.63998 7.949987 8.059995 1260300 3.944215
11/4/2008 8.529991 8.529991 7.529987 8.419984 928300 4.120379
11/3/2008 8.739992 8.739992 7.749982 7.999983 1452300 3.914848
10/31/2008 8.069989 9.099981 7.739987 7.739987 2232800 3.787617
10/30/2008 7.899991 8.249985 7.739987 8.169983 1414100 3.998039
10/29/2008 7.419979 7.799979 7.009993 7.579983 1663100 3.709318
10/28/2008 6.359982 7.549977 6.359982 7.529987 1267900 3.684852
10/27/2008 6.199997 6.479985 6.009988 6.129991 1675100 2.999754
10/24/2008 6.499995 7.09999 6.329996 6.499995 1616800 3.180818
10/23/2008 7.549977 7.699985 6.739982 7.189988 1388400 3.518471
10/22/2008 7.599993 7.989988 7.369983 7.499981 1052000 3.670168
10/21/2008 8.249985 8.749987 8.019994 8.129982 1035000 3.978464
10/20/2008 8.499986 8.999989 8.149992 8.369987 1202600 4.095912
10/17/2008 7.339996 8.669986 7.039979 8.299981 2445700 4.061654
10/16/2008 7.24998 7.68999 6.67999 7.549977 2161600 3.694635
10/15/2008 7.609989 7.979993 7.149987 7.26999 1031400 3.557621
10/14/2008 9.489977 9.489977 8.029989 8.04998 2537400 3.939314
10/13/2008 7.149987 9.259985 7.129996 9.259985 2432000 4.531439
10/10/2008 6.429989 7.089995 5.749991 6.629993 2267200 3.244434
10/9/2008 7.509995 7.939992 6.949982 6.999979 1180100 3.425489
10/8/2008 7.85999 8.42998 7.26999 7.559992 1598800 3.699535
10/7/2008 8.709986 8.939977 7.519991 7.619984 1958300 3.728893
10/6/2008 8.679981 8.919987 7.449985 8.919987 2005200 4.365058
10/3/2008 9.24999 9.979984 8.699991 9.089986 1159100 4.448249
10/2/2008 9.339988 9.499991 8.799984 8.929983 760300 4.36995
10/1/2008 9.629989 9.749974 9.259985 9.299987 1516100 4.551014
9/30/2008 9.729982 9.749974 9.209989 9.719987 1150400 4.756544
9/29/2008 10.09999 10.09999 8.879986 8.879986 1866400 4.345484
9/26/2008 9.979984 11.39997 9.839989 10.24998 2221300 5.015898
9/25/2008 9.869977 10.67997 9.659976 10.54997 2091300 5.162704
9/24/2008 9.849985 10.13999 9.729982 10.00999 1328700 4.898459
9/23/2008 9.949979 10.28998 9.81998 9.87999 2592400 4.834843
9/22/2008 10.99998 11.24998 10.02998 10.15998 3120000 4.971857
9/19/2008 10.49998 11.79998 10.46999 11.43997 2777300 5.59823
9/18/2008 9.689981 10.46999 9.449976 10.28998 2266600 5.035473
9/17/2008 9.679986 10.11998 9.449976 9.569979 1734700 4.683137
9/16/2008 9.799988 10.25999 9.729982 10.10998 1873800 4.947391
9/15/2008 10.33997 10.39998 9.899982 9.939983 1641800 4.864201
9/12/2008 10.95998 10.95998 10.39998 10.67997 1160700 5.22632
9/11/2008 11.09997 11.17998 10.64999 10.76999 1879100 5.27037
9/10/2008 11.34997 11.53998 11.17998 11.29998 1486500 5.529724
9/9/2008 11.56999 11.75998 11.24998 11.31999 1302300 5.539515
9/8/2008 11.51997 11.74998 11.36998 11.63998 1197500 5.696105
9/5/2008 11.36998 11.36998 11.06999 11.27999 951800 5.519941
9/4/2008 11.56999 11.64997 11.39997 11.48999 886800 5.622706
9/3/2008 11.90999 11.99999 11.54998 11.64997 1291500 5.700996
9/2/2008 11.89997 12.07999 11.73999 11.99999 1040600 5.872277
8/29/2008 11.61999 11.74998 11.37998 11.57998 779600 5.666747
8/28/2008 11.59998 11.78998 11.48999 11.58998 890000 5.671638
8/27/2008 11.59998 11.67998 11.48999 11.59998 577900 5.67653
8/26/2008 11.41998 11.65999 11.40999 11.47997 555700 5.617805
8/25/2008 11.40999 11.52999 11.25998 11.28998 626100 5.524832
8/22/2008 11.49998 11.69999 11.46998 11.63998 654700 5.696105
8/21/2008 11.48999 11.67998 11.39997 11.39997 637900 5.578656
8/20/2008 11.59998 11.78998 11.54998 11.76997 910900 5.75972
8/19/2008 11.79998 11.96998 11.50998 11.59998 1814300 5.67653
8/18/2008 11.69999 11.86999 11.43997 11.50998 800500 5.632489
8/15/2008 11.83998 11.94997 11.61999 11.67998 621000 5.715679
8/14/2008 11.04998 11.89997 10.99998 11.73999 1109500 5.745046
8/13/2008 11.18999 11.27999 11.01999 11.16998 587400 5.466108
8/12/2008 11.46998 11.46998 11.15998 11.28998 940500 5.524832
8/11/2008 11.49998 11.75998 11.39997 11.65999 738500 5.705896
8/8/2008 11.29998 11.59998 11.14999 11.44999 1186300 5.603131
8/7/2008 11.49998 11.78998 11.36998 11.43997 778000 5.59823
8/6/2008 11.48999 11.90999 11.34997 11.76997 1034600 5.75972
8/5/2008 11.14999 11.47997 11.12998 11.34997 1219400 5.55419
8/4/2008 11.29998 11.49998 10.79998 10.81998 1036400 5.294836
8/1/2008 11.44999 11.54998 10.98998 11.43997 698400 5.59823
7/31/2008 10.78998 11.39997 10.69998 11.25998 1550300 5.510149
7/30/2008 11.28998 11.36998 10.86998 11.13997 871900 5.451425
7/29/2008 10.67997 11.14999 10.65998 11.13997 730800 5.451425
7/28/2008 10.96997 11.06999 10.58998 10.69998 722200 5.236111
7/25/2008 10.71997 11.26997 10.71997 10.93999 915900 5.35356
7/24/2008 11.43997 11.43997 10.74998 10.79998 922000 5.285044
7/23/2008 11.05997 11.36998 10.66998 11.36998 1666400 5.563982
7/22/2008 10.50997 11.05997 10.47999 11.05997 1519000 5.412275
7/21/2008 10.55999 10.91998 10.36998 10.47999 1541100 5.128455
7/18/2008 10.28998 10.93999 10.28998 10.80999 2026200 5.289945
7/17/2008 10.89999 11.22997 10.72999 11.10999 2001300 5.43675
7/16/2008 10.31998 10.99998 10.11998 10.97999 1212900 5.373135
7/15/2008 10.47999 10.83998 10.04999 10.53998 2009300 5.157812
7/14/2008 10.95998 11.12998 10.52998 10.70998 1305900 5.241003
7/11/2008 11.02999 11.29998 10.60999 11.02999 1956700 5.397601
7/10/2008 11.89997 11.89997 11.15998 11.34997 1813800 5.55419
7/9/2008 11.73999 12.16998 11.70998 11.79998 1631700 5.774404
7/8/2008 11.39997 11.70998 11.26997 11.53998 1346800 5.647172
7/7/2008 11.55997 12.11999 11.49998 11.71998 926500 5.735254
7/3/2008 11.60997 11.90999 11.38998 11.63998 712700 5.696105
7/2/2008 12.04998 12.17998 11.55997 11.63998 908600 5.696105
7/1/2008 11.82999 11.93997 11.54998 11.78998 1262200 5.769512
6/30/2008 12.19997 12.33998 11.96998 12.17998 597000 5.960359
6/27/2008 11.88998 12.23997 11.72997 12.00998 1100300 5.877169
6/26/2008 12.49997 12.63998 11.98997 11.98997 725900 5.818445
6/25/2008 12.45999 12.77998 12.24999 12.64998 598000 6.13873
6/24/2008 12.45999 12.63998 12.14997 12.36997 862300 6.002849
6/23/2008 12.66999 12.79999 12.44997 12.49997 1127700 6.065935
6/20/2008 13.14998 13.17999 12.46998 12.47998 1395400 6.056233
6/19/2008 12.92998 13.54997 12.92998 13.47998 714000 6.541512
6/18/2008 13.15998 13.39998 12.89998 13.09998 1051400 6.357107
6/17/2008 13.69998 13.69998 13.40998 13.40998 810200 6.507539
6/16/2008 13.54997 13.67997 13.42997 13.44998 430400 6.52695
6/13/2008 13.18998 13.62997 13.12997 13.52998 419200 6.565773
6/12/2008 12.77998 13.45997 12.77998 13.24997 921700 6.429893
6/11/2008 13.06998 13.17999 12.64998 12.68998 849700 6.158141
6/10/2008 13.23998 13.36998 13.00999 13.11997 1108100 6.366808
6/9/2008 13.68998 13.69998 13.29997 13.51998 958500 6.560923
6/6/2008 14.09997 14.11998 13.69998 13.71997 702000 6.657972
6/5/2008 14.01997 14.52997 14.01997 14.52997 919300 7.051043
6/4/2008 13.83997 14.18997 13.71997 13.73998 1099100 6.667682
6/3/2008 13.79997 14.23998 13.79997 13.98998 682100 6.789001
6/2/2008 13.99998 14.12997 13.64998 13.82998 720800 6.711355
5/30/2008 13.92997 14.37998 13.82998 14.15998 1427900 6.871498
5/29/2008 13.31998 13.89998 13.31998 13.82998 536500 6.711355
5/28/2008 13.41997 13.57998 13.31998 13.50997 473600 6.556063
5/27/2008 12.89998 13.27998 12.89998 13.27998 517900 6.444454
5/23/2008 13.09998 13.13998 12.77998 12.86997 596900 6.245489
5/22/2008 12.82997 13.32997 12.82997 13.19998 419300 6.405631
5/21/2008 13.16997 13.39998 12.94998 12.96998 562100 6.294022
5/20/2008 13.36998 13.37997 13.09998 13.25997 380900 6.434744
5/19/2008 13.14998 13.62997 13.04997 13.41997 730100 6.51239
5/16/2008 13.40998 13.44998 13.05998 13.26998 750800 6.439604
5/15/2008 13.37997 13.62997 13.14998 13.59997 626600 6.599737
5/14/2008 13.06998 13.37997 13.05998 13.37997 529100 6.492978
5/13/2008 13.02998 13.13998 12.85998 13.03997 623300 6.327985
5/12/2008 12.91997 13.29997 12.80998 13.16997 883600 6.39107
5/9/2008 12.89998 13.03997 12.53997 12.98998 754200 6.303723
5/8/2008 12.82997 13.00999 12.64998 12.89998 1043600 6.260049
5/7/2008 13.24997 13.51998 12.79999 12.86997 1308500 6.245489
5/6/2008 13.44998 13.71997 13.05998 13.66997 535000 6.633709
5/5/2008 13.40998 13.60998 13.32997 13.39998 715100 6.502689
5/2/2008 13.08997 13.62997 12.99997 13.56998 855600 6.585185
5/1/2008 12.88998 13.19998 12.85998 13.17999 620200 6.39593
4/30/2008 13.08997 13.19998 12.85998 12.99997 609800 6.308573
4/29/2008 12.89998 13.11997 12.89998 12.92998 855000 6.27461
4/28/2008 12.87997 12.87997 12.43998 12.68998 848000 6.158141
4/25/2008 12.61997 12.76998 12.32997 12.76998 743200 6.196964
4/24/2008 12.18998 12.57997 12.11999 12.42998 931500 6.031971
4/23/2008 11.99999 12.31997 11.90999 12.26998 627300 5.954325
4/22/2008 12.07999 12.12998 11.75998 11.81997 1399000 5.735948
4/21/2008 12.04998 12.63998 12.04998 12.31997 1556200 5.978587
4/18/2008 12.00998 12.57997 11.90999 12.42998 1517800 6.031971
4/17/2008 11.98997 11.98997 11.59998 11.78998 954800 5.721396
4/16/2008 11.83998 11.99999 11.80998 11.92998 1037500 5.789332
4/15/2008 11.54998 11.74998 11.19998 11.58998 1287400 5.624339
4/14/2008 10.88997 11.17998 10.88997 11.13997 645400 5.405962
4/11/2008 11.25998 11.25998 11.01999 11.02999 567700 5.352587
4/10/2008 11.19998 11.49998 11.13997 11.43997 872800 5.551543
4/9/2008 11.73999 11.74998 11.30997 11.37998 671800 5.522431
4/8/2008 11.67998 11.87998 11.54998 11.83998 865400 5.745658
 4/7/2008 12.12998 12.19997 11.83998 11.88998 879500 5.76992
4/4/2008 11.75998 12.13998 11.56999 11.97998 1549500 5.813594
4/3/2008 11.78998 12.09998 11.51997 12.09998 2504400 5.871828
4/2/2008 12.14997 12.34998 11.55997 12.34998 1712600 5.993148
4/1/2008 11.62998 12.22998 11.39997 12.16998 1594300 5.905801
3/31/2008 11.24998 11.59998 10.99998 11.52999 1310000 5.595226
3/28/2008 11.39997 11.63998 11.25998 11.34997 831800 5.50787
3/27/2008 11.23999 11.41998 11.03998 11.25998 1738400 5.464196
3/26/2008 11.19998 11.40999 11.12998 11.26997 745200 5.469047
3/25/2008 11.48999 11.62998 11.21998 11.55997 1229100 5.609778
3/24/2008 10.75997 11.33998 10.71997 11.33998 903000 5.503019
3/20/2008 10.19998 10.69998 10.06998 10.65998 580200 5.173033
3/19/2008 10.80999 10.98998 10.24998 10.24998 1099400 4.974067
3/18/2008 10.39998 10.76999 10.26999 10.69998 889800 5.192444
3/17/2008 10.13999 10.39998 9.849985 10.10998 1199500 4.906131
3/14/2008 10.85999 10.85999 10.19998 10.30999 1072900 5.003189
3/13/2008 10.43999 10.90998 10.19998 10.64999 1042500 5.168182
3/12/2008 10.78998 10.96997 10.36998 10.63999 880500 5.163332
3/11/2008 10.40998 10.96997 10.40998 10.87998 1422800 5.279791
3/10/2008 10.78998 10.85999 10.24998 10.27998 1021000 4.988628
3/7/2008 11.00998 11.16998 10.66998 10.71997 961000 5.202145
3/6/2008 11.65999 11.67998 11.14999 11.24998 656100 5.459345
3/5/2008 11.49998 11.83998 11.35999 11.83998 993500 5.745658
3/4/2008 11.43997 11.43997 11.00998 11.38998 711900 5.527281
3/3/2008 11.48999 11.53998 11.25998 11.53998 773000 5.600077
2/29/2008 11.89997 11.89997 11.41998 11.53998 715700 5.600077
2/28/2008 12.29998 12.43998 11.86999 11.93997 381800 5.794182
2/27/2008 12.28999 12.59998 12.06997 12.28999 707900 5.964035
2/26/2008 11.93997 12.34998 11.82999 12.30998 867600 5.973736
2/25/2008 11.85997 12.09998 11.66998 12.06997 839100 5.857268
2/22/2008 11.74998 11.77997 11.44999 11.74998 1125000 5.701985
2/21/2008 11.72997 11.88998 11.51997 11.74998 1522000 5.701985
2/20/2008 11.43997 11.80998 11.43997 11.58998 1004500 5.624339
2/19/2008 11.55997 11.68997 11.48999 11.48999 752300 5.575814
2/15/2008 11.63998 11.75998 11.37998 11.52999 574600 5.595226
2/14/2008 11.78998 11.92998 11.55997 11.77997 1401800 5.716536
2/13/2008 11.69999 11.69999 11.37998 11.63998 1645000 5.648601
2/12/2008 11.81997 11.84998 11.57998 11.67998 1348600 5.668012
2/11/2008 11.75998 12.03999 11.49998 11.57998 905200 5.619488
2/8/2008 11.50998 12.05998 11.50998 11.78998 1170600 5.721396
2/7/2008 11.49998 11.58998 11.17998 11.46998 1618700 5.566104
2/6/2008 12.09998 12.28999 11.55997 11.58998 1025800 5.624339
2/5/2008 12.29998 12.54998 11.91998 11.91998 1178500 5.784481
2/4/2008 12.81998 12.81998 12.60998 12.70997 734200 6.167842
2/1/2008 12.23997 12.71998 12.12998 12.63998 1508900 6.133879
 1/31/2008 11.92998 12.24999 11.57998 12.07999 1078400 5.862127
1/30/2008 11.79998 12.40997 11.74998 11.98997 795400 5.818445
1/29/2008 12.20999 12.21998 11.77997 11.88998 1330100 5.76992
1/28/2008 11.83998 12.09998 11.73999 12.00998 780500 5.828155
1/25/2008 12.44997 12.78997 11.89997 11.94997 1221400 5.799033
1/24/2008 12.10997 12.39998 11.86999 12.29998 1312200 5.968886
1/23/2008 12.11999 12.24999 11.24998 12.19997 2547500 5.920353
1/22/2008 11.19998 12.37998 11.15998 12.25998 2364700 5.949474
1/18/2008 12.39998 12.66999 12.04998 12.09998 1882100 5.871828
1/17/2008 12.43998 12.73997 12.14997 12.48997 1703900 6.061084
1/16/2008 12.64998 12.94998 12.04998 12.52997 1644000 6.080495
1/15/2008 13.29997 13.30998 12.74997 12.86997 1155500 6.245489
1/14/2008 13.30998 13.56998 13.12997 13.51998 1613700 6.560923
1/11/2008 13.80997 13.80997 13.01998 13.30998 2101900 6.459015
1/10/2008 13.57998 14.14998 13.51998 14.05997 1631000 6.822965
1/9/2008 13.83997 14.07998 13.40998 13.92997 1798700 6.75988
1/8/2008 14.07998 14.48998 13.92997 14.05997 1502100 6.822965
1/7/2008 13.88997 13.93998 13.44998 13.76999 762300 6.682243
1/4/2008 14.39997 14.39997 13.24997 13.65998 2035100 6.628859
1/3/2008 14.41998 14.58998 14.32998 14.50997 731700 7.041342
1/2/2008 14.98997 14.98997 14.13997 14.41998 1387500 6.997668
12/31/2007 15.10997 15.15997 14.77997 14.83998 449200 7.201484
12/28/2007 14.99998 15.23997 14.96998 15.17998 357700 7.366478
12/27/2007 15.93997 15.98997 14.91998 14.99998 1053800 7.27913
12/26/2007 15.34998 15.76998 15.09998 15.73997 704800 7.638229
12/24/2007 15.50998 15.53997 15.28996 15.37998 393800 7.463535
12/21/2007 14.57998 15.04998 14.57998 15.04998 970300 7.303393
12/20/2007 14.40998 14.79998 14.36998 14.56997 870500 7.070454
12/19/2007 14.09997 14.21997 13.99998 14.12997 467000 6.856937
12/18/2007 14.19998 14.41998 13.94998 14.07998 908000 6.832675
12/17/2007 14.52997 14.53998 13.89998 13.99998 1154100 6.793852
12/14/2007 14.83998 14.83998 14.49998 14.49998 968800 7.036491
12/13/2007 14.74998 15.07996 14.64997 15.07996 748200 7.317944
12/12/2007 15.14997 15.65997 14.89997 14.96998 840700 7.26457
12/11/2007 15.82997 15.82997 14.75998 14.82998 870500 7.196634
12/10/2007 15.15997 15.82997 15.15997 15.63998 709900 7.589706
12/7/2007 15.14997 15.25998 15.01997 15.15997 511700 7.356767
12/6/2007 14.55997 15.11996 14.51997 15.08998 809300 7.322804
12/5/2007 14.89997 14.98997 14.60997 14.74998 908500 7.157811
12/4/2007 14.20998 14.69998 13.80997 14.67997 1007500 7.123838
12/3/2007 14.96998 14.96998 14.07998 14.13997 760300 6.861788
11/30/2007 14.14998 14.69998 14.11998 14.49998 1331100 7.036491
11/29/2007 13.89998 14.49998 13.83997 13.94998 829000 6.76959
11/28/2007 13.24997 14.23998 13.24997 14.07998 1395900 6.832675
11/27/2007 13.10998 13.36998 12.87997 13.24997 734900 6.429893
11/26/2007 13.54997 13.61998 12.82997 12.88998 725800 6.255199
11/23/2007 12.80998 13.36998 12.80998 13.21999 324800 6.415341
11/21/2007 13.29997 13.29997 12.80998 12.83999 1246300 6.230937
11/20/2007 13.55998 13.64998 13.24997 13.39998 1128300 6.502689
11/19/2007 13.93998 13.93998 13.19998 13.28997 887600 6.449305
11/16/2007 13.82998 14.07998 13.50997 14.04997 712300 6.818114
11/15/2007 13.66997 13.95998 13.51998 13.66997 644900 6.633709
11/14/2007 14.27998 14.39997 13.72998 13.72998 752300 6.662831
11/13/2007 13.63997 14.22997 13.51998 14.03998 1493100 6.813263
11/12/2007 13.49997 13.93998 13.33997 13.44998 1706800 6.52695
11/9/2007 13.81998 13.81998 13.31998 13.46997 1104100 6.536652
11/8/2007 14.06998 14.60997 13.42997 13.83997 1598600 6.716206
11/7/2007 14.80997 14.88997 14.14998 14.17997 1719300 6.881199
11/6/2007 15.79998 16.02997 14.70998 15.04998 1840600 7.303393
11/5/2007 15.69997 16.29997 15.69997 16.05998 811000 7.793521
11/2/2007 16.29997 16.48997 15.84998 16.33997 1338200 7.929393
11/1/2007 16.09998 16.44997 15.65997 16.25996 1338500 7.89057
10/31/2007 16.04996 16.46996 15.94997 16.46996 2015600 7.992478
10/30/2007 15.94997 16.19997 15.85997 15.90997 837900 7.720726
10/29/2007 15.94997 16.03997 15.53997 16.02997 931800 7.77896
10/26/2007 15.54998 15.99997 15.54998 15.86997 1172300 7.677052
10/25/2007 15.31997 15.48997 15.18997 15.37998 970200 7.440022
10/24/2007 15.73997 15.73997 14.91998 15.18997 1265600 7.348106
10/23/2007 15.46998 15.79998 15.16998 15.79998 1057400 7.643196
10/22/2007 14.74998 15.55998 14.72997 15.22997 1217500 7.367456
10/19/2007 15.79998 15.80998 14.79998 14.94997 1227600 7.232003
10/18/2007 15.01997 15.61997 14.99998 15.58998 802000 7.541609
10/17/2007 15.14997 15.43997 14.97997 15.17998 961800 7.34327
10/16/2007 15.20998 15.20998 14.31998 14.70998 2422800 7.11591
10/15/2007 15.54998 15.77997 14.99998 15.21998 647900 7.36262
10/12/2007 15.13998 15.50998 15.04998 15.45996 797000 7.478713
10/11/2007 15.51998 15.78997 14.99998 15.03998 1592400 7.275548
10/10/2007 15.74997 16.10997 15.24998 16.02997 1697100 7.754453
10/9/2007 15.29998 15.68997 15.18997 15.61997 856400 7.556114
10/8/2007 15.24998 15.26997 14.86998 15.12998 629200 7.319084
10/5/2007 14.98997 15.25998 14.89997 15.20998 843600 7.357785
10/4/2007 14.60997 14.90997 14.49998 14.88997 547900 7.202982
10/3/2007 14.97997 14.97997 14.65998 14.65998 623600 7.091724
10/2/2007 14.69998 14.93997 14.65998 14.84997 670400 7.183632
10/1/2007 14.37998 14.74998 14.37998 14.74998 612100 7.135261
9/28/2007 14.73997 14.74998 14.30997 14.43997 759800 6.985293
9/27/2007 14.52997 14.78998 14.49998 14.74998 706200 7.135261
9/26/2007 14.14998 14.46997 14.14998 14.30997 975300 6.922407
9/25/2007 13.65998 13.99998 13.61998 13.89998 333600 6.724077
9/24/2007 13.90998 13.99998 13.76999 13.81998 447300 6.685376
9/21/2007 13.90998 13.99998 13.80997 13.89998 598600 6.724077
9/20/2007 13.76999 14.05997 13.75997 13.82998 846900 6.690212
9/19/2007 14.29997 14.54998 14.00997 14.21997 930200 6.878871
9/18/2007 13.59997 14.38997 13.59997 14.27998 964700 6.907901
9/17/2007 13.55998 13.82998 13.55998 13.67997 310600 6.617646
9/14/2007 13.69998 13.71997 13.55998 13.65998 470200 6.607975
9/13/2007 14.04997 14.12997 13.76999 13.79997 488500 6.675697
9/12/2007 13.86998 13.86998 13.69998 13.83997 386200 6.695047
9/11/2007 13.89998 13.98998 13.83997 13.86998 272400 6.709562
9/10/2007 14.05997 14.24998 13.60998 13.81998 525800 6.685376
9/7/2007 14.09997 14.36998 13.99998 14.11998 445700 6.830499
9/6/2007 14.28998 14.48998 14.28998 14.36998 460200 6.951437
9/5/2007 14.99998 14.99998 14.24998 14.28998 899300 6.912736
9/4/2007 14.28998 14.91998 14.24998 14.74998 1178500 7.135261
8/31/2007 14.27998 14.77997 14.24998 14.62998 1144800 7.07721
8/30/2007 13.84997 14.04997 13.79997 14.04997 429400 6.796634
8/29/2007 13.76999 14.11998 13.62997 14.05997 537200 6.801469
8/28/2007 14.23998 14.23998 13.49997 13.50997 609000 6.535409
8/27/2007 13.65998 15.49996 13.51998 14.00997 1024000 6.777284
8/24/2007 13.66997 13.74998 13.51998 13.69998 554800 6.627325
8/23/2007 13.80997 13.84997 13.49997 13.50997 547700 6.535409
8/22/2007 13.55998 13.79997 13.44998 13.64998 542600 6.60314
8/21/2007 13.59997 13.72998 13.24997 13.33997 937400 6.453172
8/20/2007 13.95998 13.98998 13.61998 13.78998 507800 6.670861
8/17/2007 13.98998 14.29997 13.35998 13.81998 1099100 6.685376
8/16/2007 13.19998 13.67997 12.48997 13.13998 1670200 6.356429
8/15/2007 13.79997 13.93998 13.52998 13.52998 511800 6.545088
8/14/2007 14.32998 14.32998 13.70997 13.74998 427200 6.651511
8/13/2007 13.98998 14.29997 13.95998 14.10998 540300 6.825664
8/10/2007 13.75997 14.00997 13.58997 13.70997 1099400 6.632161
8/9/2007 14.24998 14.58998 13.82998 14.02998 1338800 6.786963
8/8/2007 14.07998 14.75998 14.02998 14.35997 1329200 6.946592
8/7/2007 13.80997 13.84997 13.54997 13.74998 750500 6.651511
8/6/2007 13.79997 14.05997 13.51998 13.81998 1026600 6.685376
8/3/2007 14.74998 14.93997 13.94998 13.94998 979700 6.748262
8/2/2007 14.27998 14.62998 14.24998 14.51997 698700 7.023994
8/1/2007 14.59997 14.64997 14.09997 14.41998 1090100 6.975622
7/31/2007 15.22997 15.22997 14.59997 14.59997 701500 7.062694
7/30/2007 15.07996 15.17998 14.84997 15.02997 592700 7.270703
7/27/2007 14.80997 15.09998 14.71998 14.81997 650100 7.169117
7/26/2007 15.38998 15.44997 14.71998 14.94997 1401800 7.232003
7/25/2007 15.56997 15.67998 15.39997 15.50998 499900 7.502908
7/24/2007 15.50998 15.78997 15.35997 15.38998 541200 7.444857
7/23/2007 15.54998 15.79998 15.54998 15.64997 682400 7.570629
7/20/2007 15.63998 15.71998 15.43997 15.43997 585200 7.469042
7/19/2007 15.68997 15.89997 15.54998 15.80998 638700 7.648031
7/18/2007 15.71998 15.74997 15.30998 15.54998 682600 7.522259
7/17/2007 15.51998 15.75998 15.51998 15.66996 419900 7.5803
7/16/2007 15.68997 15.75998 15.54998 15.57997 972400 7.536764
7/13/2007 15.81997 15.91997 15.49996 15.85997 429400 7.672216
7/12/2007 15.99997 16.02997 15.83996 15.87996 479300 7.681887
7/11/2007 15.44997 15.84998 15.42998 15.79998 723600 7.643196
7/10/2007 16.13998 16.37997 15.76998 15.78997 690500 7.638351
7/9/2007 16.17996 16.39998 16.11997 16.26998 786300 7.870555
7/6/2007 15.53997 16.09998 15.47997 16.07997 1091800 7.778639
7/5/2007 15.49996 15.49996 15.10997 15.29998 812100 7.401321
7/3/2007 15.74997 15.74997 15.51998 15.53997 251200 7.517414
7/2/2007 15.53997 15.74997 15.52997 15.69997 339400 7.594815
6/29/2007 15.79998 15.84998 15.50998 15.54998 346500 7.522259
6/28/2007 15.70997 15.84998 15.69997 15.77997 262900 7.633516
6/27/2007 15.60997 15.73997 15.57997 15.68997 271200 7.58998
6/26/2007 15.49996 15.67998 15.45996 15.61997 425400 7.544022
6/25/2007 15.52997 15.67998 15.39997 15.46998 451500 7.471581
6/22/2007 15.77997 15.77997 15.51998 15.55998 589000 7.515048
6/21/2007 15.95997 16.09998 15.69997 15.80998 667800 7.635791
6/20/2007 15.83996 16.03997 15.70997 15.78997 882700 7.626127
6/19/2007 15.83996 15.97998 15.66996 15.94997 728400 7.703404
6/18/2007 16.22998 16.22998 15.60997 15.71998 961200 7.592325
6/15/2007 15.85997 16.24997 15.85997 16.11997 568300 7.785509
6/14/2007 15.86997 16.08996 15.86997 16.02997 361200 7.742043
6/13/2007 15.74997 15.89997 15.69997 15.84998 459100 7.65511
6/12/2007 15.84998 15.86997 15.67998 15.70997 526600 7.587488
6/11/2007 16.14998 16.19997 15.77997 15.97998 757300 7.717896
6/8/2007 15.89997 16.10997 15.50998 16.08996 652700 7.771018
6/7/2007 16.04996 16.13998 15.39997 15.57997 927700 7.524702
6/6/2007 15.84998 16.06997 15.84998 16.02997 486200 7.742043
6/5/2007 16.07997 16.09998 15.83996 16.05998 440600 7.756535
6/4/2007 16.27997 16.27997 15.94997 15.97998 589600 7.717896
6/1/2007 16.26998 16.34998 16.18998 16.31997 374700 7.882106
5/31/2007 16.10997 16.29997 15.95997 16.26998 979800 7.857959
5/30/2007 15.93997 16.19997 15.61997 16.19997 841900 7.824148
5/29/2007 16.16997 16.16997 15.70997 15.73997 1181600 7.60198
5/25/2007 16.01998 16.22998 15.74997 16.05998 1109700 7.756535
5/24/2007 16.06997 16.13998 15.48997 15.60997 1340700 7.539194
5/23/2007 16.26998 16.39998 16.06997 16.06997 623800 7.761362
5/22/2007 16.45997 16.52998 16.22998 16.25996 785500 7.853123
5/21/2007 16.50997 16.72996 16.39998 16.44997 639800 7.944892
5/18/2007 16.62997 16.76996 16.40997 16.66997 581000 8.051144
5/17/2007 16.71997 16.94998 16.58997 16.69997 373400 8.065636
5/16/2007 16.51998 16.59996 16.29997 16.57997 460800 8.007678
5/15/2007 16.19997 16.51998 16.19997 16.30998 476400 7.877279
5/14/2007 16.53997 16.53997 16.21996 16.27997 354900 7.862787
5/11/2007 16.41997 16.72996 16.31997 16.52998 463800 7.983531
5/10/2007 16.47998 16.65997 16.20997 16.23997 419000 7.843467
5/9/2007 16.52998 16.72996 16.46996 16.70997 539800 8.070464
5/8/2007 16.54997 16.67997 16.09998 16.51998 768500 7.978703
5/7/2007 16.96997 16.96997 16.56998 16.57997 617200 8.007678
5/4/2007 16.99997 17.00997 16.77998 16.96997 370000 8.196035
5/3/2007 16.85998 17.00997 16.77998 17.00997 556000 8.215355
5/2/2007 16.57997 16.89998 16.55996 16.85998 682100 8.142913
5/1/2007 16.50997 16.60998 16.31997 16.57997 602300 8.007678
4/30/2007 16.89998 16.89998 16.34998 16.50997 716800 7.973867
4/27/2007 16.71997 16.74997 16.52998 16.60998 467500 8.022169
4/26/2007 16.67997 16.84996 16.58997 16.73998 960800 8.084955
4/25/2007 16.69997 16.69997 16.19997 16.48997 1509200 7.964211
4/24/2007 16.61997 16.61997 16.24997 16.29997 1339700 7.872442
4/23/2007 16.81998 16.86997 16.42996 16.57997 648000 8.007678
4/20/2007 17.22996 17.23998 16.65997 16.77998 1261700 8.104275
4/19/2007 16.43998 16.88997 16.20997 16.85998 529600 8.142913
4/18/2007 16.74997 16.99997 16.62997 16.65997 587400 8.046317
4/17/2007 16.89998 16.94998 16.69997 16.89998 783100 8.162233
4/16/2007 17.09997 17.14996 16.85998 16.97996 1622700 8.200863
4/13/2007 16.44997 16.65997 16.25996 16.56998 859000 8.00285
4/12/2007 15.93997 16.16997 15.74997 16.16997 510600 7.809656
4/11/2007 16.00996 16.14998 15.80998 15.92998 1010100 7.69375
4/10/2007 16.26998 16.42996 16.08996 16.31997 479300 7.882106
4/9/2007 16.09998 16.44997 15.89997 16.26998 762600 7.857959
4/5/2007 15.75998 16.03997 15.74997 15.76998 869400 7.616471
4/4/2007 16.00996 16.10997 15.79998 15.82997 536500 7.645446
4/3/2007 15.71998 16.02997 15.64997 15.92998 1156800 7.69375
4/2/2007 15.38998 15.49996 15.12998 15.26997 1104700 7.374985
3/30/2007 16.02997 16.02997 15.55998 15.74997 737700 7.606807
3/29/2007 16.15997 16.31997 15.84998 16.02997 478700 7.742043
3/28/2007 16.08996 16.32997 16.07997 16.13998 428200 7.739146
3/27/2007 16.31997 16.65997 14.61998 16.36997 467200 7.849428
3/26/2007 16.72996 16.75997 16.49997 16.61997 467000 7.969304
3/23/2007 16.60998 16.91997 16.52998 16.73998 749900 8.026845
3/22/2007 16.59996 16.64998 16.45997 16.60998 440600 7.964511
3/21/2007 16.29997 16.59996 15.93997 16.56998 845500 7.94533
3/20/2007 16.22998 16.29997 16.01998 16.13998 603000 7.739146
3/19/2007 15.84998 16.08996 15.84998 16.05998 623200 7.700785
3/16/2007 15.85997 15.85997 15.62996 15.62996 356500 7.494593
3/15/2007 15.84998 15.89997 15.62996 15.73997 461000 7.547341
3/14/2007 15.66996 15.86997 15.29998 15.61997 945600 7.4898
3/13/2007 16.33997 16.43998 15.60997 15.66996 1264400 7.513773
3/12/2007 15.79998 16.33997 15.79998 16.19997 964000 7.767913
3/9/2007 16.20997 16.20997 15.93997 15.98997 645100 7.667217
3/8/2007 16.48997 16.49997 15.91997 15.98997 1320000 7.667217
3/7/2007 15.44997 15.57997 15.32997 15.39997 694200 7.384311
3/6/2007 15.49996 15.69997 15.35997 15.65997 1409200 7.50898
3/5/2007 14.74998 15.11996 14.68997 14.80997 1425300 7.101406
3/2/2007 15.52997 15.88998 15.28996 15.30998 1400400 7.341158
3/1/2007 15.68997 15.83996 15.00998 15.64997 1459000 7.504187
2/28/2007 15.54998 16.09998 15.51998 15.85997 1506900 7.604883
2/27/2007 16.51998 16.81998 15.74997 16.09998 2196300 7.719966
2/26/2007 17.50997 17.50997 16.83997 17.13997 1118300 8.218642
2/23/2007 17.70998 17.72997 16.99997 17.50997 1359500 8.39606
2/22/2007 18.10997 18.17997 17.65996 17.97997 688900 8.621424
2/21/2007 18.32996 18.32996 17.92997 18.24996 590300 8.750885
2/20/2007 18.35997 18.43997 18.11996 18.31997 556600 8.784453
2/16/2007 18.40996 18.40996 18.07996 18.31997 617700 8.784453
2/15/2007 18.14997 18.29998 18.04997 18.20996 741600 8.731705
2/14/2007 17.73996 17.98996 17.30997 17.91998 726700 8.592658
2/13/2007 17.50997 17.69996 16.79997 17.69996 1038600 8.48716
2/12/2007 17.69996 17.69996 17.11998 17.28997 1002200 8.290571
2/9/2007 17.99998 18.00997 17.32998 17.43996 845900 8.362492
2/8/2007 17.97997 18.07996 17.76997 18.00997 476200 8.635812
2/7/2007 17.87998 17.99998 17.51997 17.98996 1728600 8.626216
2/6/2007 17.52996 17.79997 17.45997 17.65996 694000 8.467979
2/5/2007 17.60996 17.64997 17.23998 17.49998 1475900 8.391267
2/2/2007 17.59997 17.74998 17.53998 17.53998 666400 8.410447
2/1/2007 17.46997 17.47997 17.21997 17.29997 738200 8.295364
1/31/2007 17.01996 17.33997 17.00997 17.30997 760900 8.300157
1/30/2007 17.01996 17.57998 17.01996 17.20997 672100 8.25221
1/29/2007 17.27996 17.27996 16.97996 17.03997 482100 8.170695
1/26/2007 17.09997 17.34997 17.09997 17.32998 461900 8.309752
1/25/2007 17.54997 17.61998 17.09997 17.10996 382800 8.204254
1/24/2007 17.24997 17.39996 17.14996 17.33997 450100 8.314545
1/23/2007 17.12997 17.21997 16.90997 16.99997 725200 8.151514
1/22/2007 16.89998 17.12997 16.81998 17.00997 621000 8.156307
1/19/2007 16.99997 17.03997 16.56998 16.79997 1048200 8.055612
1/18/2007 17.64997 17.83997 17.19998 17.19998 1091800 8.247417
1/17/2007 17.94996 17.99998 17.24997 17.73996 1755200 8.50634
1/16/2007 16.96997 17.12997 16.74997 17.07997 721600 8.189876
1/12/2007 16.73998 16.85998 16.59996 16.82997 669200 8.069999
1/11/2007 16.29997 16.66997 16.23997 16.52998 1265100 7.92615
1/10/2007 15.65997 15.89997 15.24998 15.74997 518000 7.552134
1/9/2007 15.95997 15.95997 15.59998 15.75998 420300 7.556937
1/8/2007 15.75998 15.94997 15.55998 15.77997 636100 7.566522
1/5/2007 16.23997 16.23997 15.79998 15.85997 642400 7.604883
 1/4/2007 16.16997 16.37997 15.99997 16.32997 552600 7.830247
1/3/2007 16.48997 16.66997 16.16997 16.36997 838200 7.849428
12/29/2006 16.34998 16.34998 16.01998 16.14998 415800 7.743939
12/28/2006 16.16997 16.38996 16.09998 16.22998 622700 7.7823
12/27/2006 16.12997 16.21996 15.98997 16.11997 644000 7.729552
12/26/2006 15.70997 15.84998 15.56997 15.80998 470900 7.580909
12/22/2006 15.46998 15.52997 15.14997 15.26997 394900 7.321978
12/21/2006 15.28996 15.58998 15.28996 15.39997 393400 7.384311
12/20/2006 15.37998 15.52997 15.19997 15.26997 388400 7.321978
12/19/2006 15.39997 15.53997 15.24998 15.38998 476400 7.379519
12/18/2006 15.97998 15.97998 15.50998 15.64997 558900 7.504187
12/15/2006 15.59998 15.92998 15.55998 15.76998 940800 7.561729
12/14/2006 15.31997 15.63998 15.30998 15.59998 612700 7.480215
12/13/2006 14.75998 15.22997 14.75998 15.10997 514800 7.245256
12/12/2006 15.23997 15.24998 14.90997 15.03998 974800 7.211696
12/11/2006 15.67998 15.67998 15.29998 15.30998 720000 7.341158
12/8/2006 15.82997 15.93997 15.71998 15.78997 352100 7.571315
12/7/2006 16.03997 16.03997 15.65997 15.69997 527200 7.528161
12/6/2006 16.00996 16.21996 15.80998 16.02997 543600 7.686398
12/5/2006 15.81997 16.11997 15.76998 16.01998 859800 7.681605
12/4/2006 15.45996 15.76998 15.35997 15.76998 598300 7.561729
12/1/2006 15.70997 15.73997 15.19997 15.46998 996000 7.41788
11/30/2006 15.51998 15.67998 15.40997 15.67998 618700 7.518576
11/29/2006 15.19997 15.48997 15.16998 15.31997 441400 7.34595
11/28/2006 14.99998 15.28996 14.69998 15.23997 965800 7.307589
11/27/2006 15.89997 16.11997 15.20998 15.24998 1633000 7.312392
11/24/2006 15.75998 15.79998 15.30998 15.54998 464400 7.456241
11/22/2006 15.36997 15.73997 15.08998 15.73997 1485600 7.547341
11/21/2006 15.14997 15.14997 14.84997 14.97997 570000 7.182921
11/20/2006 14.79998 14.87998 14.66998 14.79998 502500 7.096613
11/17/2006 14.99998 14.99998 14.60997 14.81997 468600 7.106199
11/16/2006 15.09998 15.09998 14.79998 15.05997 614400 7.221282
11/15/2006 15.13998 15.47997 14.79998 14.88997 1848500 7.139767
11/14/2006 14.88997 15.13998 14.57998 15.13998 1507800 7.259643
11/13/2006 14.34997 14.59997 14.27998 14.55997 583500 6.98153
11/10/2006 14.39997 14.42997 14.21997 14.28998 362000 6.852068
11/9/2006 14.63997 14.63997 14.34997 14.40998 522100 6.909609
11/8/2006 14.29997 14.54998 14.23998 14.46997 320100 6.938376
11/7/2006 14.28998 14.47997 14.22997 14.22997 602300 6.823292
11/6/2006 14.21997 14.29997 14.19998 14.20998 428300 6.813707
11/3/2006 14.11998 14.17997 14.06998 14.09997 348600 6.760958
11/2/2006 14.14998 14.28998 13.99998 14.21997 479900 6.8185
11/1/2006 14.49998 14.50997 14.20998 14.22997 450600 6.823292
10/31/2006 14.64997 14.69998 14.48998 14.55997 863700 6.98153
10/30/2006 14.39997 14.99998 14.39997 14.84997 774600 7.120586
10/27/2006 14.79998 14.94997 14.61998 14.67997 447000 7.039071
10/26/2006 14.81997 14.99998 14.59997 14.99998 658000 7.192516
10/25/2006 14.50997 14.79998 14.50997 14.66998 409700 7.034278
10/24/2006 14.15998 14.66998 14.15998 14.53998 706500 6.971944
10/23/2006 14.14998 14.38997 14.10998 14.28998 667600 6.852068
10/20/2006 14.61998 14.61998 14.35997 14.49998 502300 6.952763
10/19/2006 14.29997 14.60997 14.19998 14.41998 543400 6.914402
10/18/2006 14.94997 14.96998 14.34997 14.54998 1097200 6.976737
10/17/2006 15.04998 15.07996 14.60997 14.61998 863200 7.010305
10/16/2006 14.89997 15.23997 14.79998 14.99998 1110400 7.192516
10/13/2006 14.40998 14.74998 14.40998 14.68997 500500 7.043864
10/12/2006 14.07998 14.46997 14.07998 14.39997 600800 6.904807
10/11/2006 13.97997 14.19998 13.88997 14.07998 565000 6.751372
10/10/2006 13.89998 13.90998 13.69998 13.84997 494400 6.641082
10/9/2006 13.47998 13.77998 13.47998 13.70997 252800 6.573955
10/6/2006 13.54997 13.65998 13.38999 13.47998 427900 6.463674
10/5/2006 13.19998 13.64998 13.19998 13.62997 407500 6.535594
10/4/2006 13.03997 13.36998 12.95997 13.32997 434100 6.391744
10/3/2006 13.16997 13.24997 13.01998 13.21999 370000 6.339005
10/2/2006 13.34998 13.36998 13.14998 13.16997 410000 6.315022
9/29/2006 13.13998 13.30998 13.11997 13.24997 397500 6.353383
9/28/2006 12.95997 13.13998 12.95997 13.12997 669300 6.295842
9/27/2006 12.84998 13.09998 12.75998 13.02998 619400 6.247895
9/26/2006 12.71998 13.09998 12.71998 13.05998 548200 6.262283
9/25/2006 12.69997 12.86997 12.49997 12.79999 301500 6.137614
9/22/2006 12.69997 12.85998 12.58998 12.59998 348700 6.041711
9/21/2006 12.94998 13.10998 12.79999 12.85998 577800 6.16638
9/20/2006 12.64998 12.92998 12.64998 12.91997 491300 6.195146
9/19/2006 12.81998 12.81998 12.39998 12.49997 559400 5.993756
9/18/2006 12.63998 12.88998 12.63998 12.71998 489400 6.099253
9/15/2006 12.49997 12.79999 12.49997 12.53997 850900 6.012936
9/14/2006 12.49997 12.75998 12.49997 12.74997 328200 6.113632
9/13/2006 12.24999 12.69997 12.24999 12.69997 474500 6.089658
9/12/2006 12.19997 12.49997 12.19997 12.49997 356400 5.993756
9/11/2006 12.29998 12.45999 12.14997 12.27997 280200 5.888267
9/8/2006 12.24999 12.59998 12.11999 12.57997 340800 6.032117
9/7/2006 12.55998 12.55998 12.26998 12.43998 369700 5.964989
9/6/2006 12.66999 12.82997 12.59998 12.59998 496100 6.041711
9/5/2006 12.69997 12.79999 12.57997 12.57997 380000 6.032117
9/1/2006 12.67998 12.76998 12.60998 12.68998 411900 6.084865
8/31/2006 12.69997 12.93998 12.65997 12.67998 438800 6.080072
8/30/2006 12.61997 12.94998 12.61997 12.94998 217400 6.209534
8/29/2006 12.62999 12.92998 12.62999 12.90997 469600 6.190354
8/28/2006 12.58998 12.70997 12.47998 12.54998 278900 6.017738
8/25/2006 12.51998 12.65997 12.41999 12.41999 363300 5.955404
8/24/2006 12.75998 12.82997 12.45999 12.53997 413600 6.012936
8/23/2006 12.93998 12.93998 12.65997 12.67998 322800 6.080072
8/22/2006 12.76998 12.98998 12.74997 12.92998 312800 6.199948
8/21/2006 12.81998 12.85998 12.64998 12.77998 204100 6.128019
8/18/2006 12.83999 12.87997 12.69997 12.87997 154100 6.175966
8/17/2006 12.92998 12.93998 12.79999 12.89998 327400 6.185561
8/16/2006 12.98998 12.98998 12.78997 12.92998 560000 6.199948
8/15/2006 12.53997 12.99997 12.49997 12.96998 566400 6.219129
8/14/2006 12.29998 12.59998 12.29998 12.35997 348600 5.926628
8/11/2006 12.34998 12.36997 12.25998 12.27997 388500 5.888267
8/10/2006 12.46998 12.61997 12.30998 12.41999 569000 5.955404
8/9/2006 12.39998 12.64998 12.22998 12.56998 868200 6.027324
8/8/2006 12.36997 12.44997 12.15997 12.15997 267400 5.830725
8/7/2006 12.39998 12.54998 12.18998 12.31997 292000 5.907448
8/4/2006 12.90997 12.90997 12.33998 12.49997 498000 5.993756
8/3/2006 12.57997 12.79999 12.28999 12.79999 426500 6.137614
8/2/2006 12.20999 12.64998 12.20999 12.59998 501100 6.041711
8/1/2006 12.48997 12.48997 12.03999 12.03999 467000 5.773193
7/31/2006 12.48997 12.48997 12.18998 12.46998 454500 5.979377
7/28/2006 12.20999 12.47998 12.04998 12.36997 462100 5.931421
7/27/2006 12.29998 12.48997 12.20999 12.20999 602000 5.854708
7/26/2006 11.89997 12.30998 11.75998 12.28999 545700 5.893069
7/25/2006 11.88998 11.92998 11.63998 11.79998 392400 5.65811
7/24/2006 11.49998 11.84998 11.45998 11.84998 521000 5.682083
7/21/2006 11.69999 11.69999 11.22997 11.29998 438400 5.418358
7/20/2006 12.17998 12.23997 11.55997 11.55997 695500 5.543026
7/19/2006 11.47997 12.08998 11.43997 11.99999 1151900 5.754012
7/18/2006 11.72997 12.15997 11.69999 11.81997 593100 5.667695
7/17/2006 11.76997 12.04998 11.74998 11.80998 634400 5.662902
7/14/2006 12.04998 12.19997 11.88998 12.00998 604300 5.758805
7/13/2006 12.49997 12.59998 12.13998 12.26998 680500 5.883474
7/12/2006 12.88998 12.99997 12.70997 12.72998 626900 6.104046
7/11/2006 12.19997 12.43998 12.16998 12.43998 568900 5.964989
7/10/2006 12.99997 12.99997 12.49997 12.57997 617400 6.032117
7/7/2006 12.68998 12.93998 12.44997 12.51998 418100 6.00335
7/6/2006 12.96998 13.09998 12.89998 12.96998 237200 6.219129
7/5/2006 13.19998 13.19998 12.57997 12.80998 595500 6.142407
7/3/2006 12.74997 13.19998 12.58998 13.19998 462500 6.32941
6/30/2006 12.75998 12.96998 12.64998 12.82997 912600 6.151993
6/29/2006 12.04998 12.58998 12.04998 12.58998 978900 6.036918
6/28/2006 11.99999 12.14997 11.68997 12.14997 467000 5.825933
6/27/2006 12.05998 12.11999 11.70998 11.85997 498000 5.633169
6/26/2006 12.06997 12.08998 11.72997 11.98997 493000 5.694915
6/23/2006 12.10997 12.22998 12.04998 12.13998 304400 5.766164
6/22/2006 12.23997 12.24999 12.02997 12.04998 527500 5.723418
6/21/2006 11.89997 12.22998 11.87998 12.06997 728200 5.732913
6/20/2006 11.55997 11.85997 11.54998 11.85997 644900 5.633169
6/19/2006 11.94997 11.94997 11.51997 11.52999 587700 5.476435
6/16/2006 11.94997 12.04998 11.62998 11.91998 1601100 5.661672
6/15/2006 11.71998 11.92998 11.44999 11.65999 1288500 5.538181
6/14/2006 10.17999 10.92997 10.17999 10.77998 910800 5.120203
6/13/2006 10.49998 10.59999 10.18998 10.34999 800300 4.915967
6/12/2006 10.96997 11.07998 10.74998 10.75997 630500 5.110699
6/9/2006 11.54998 11.73999 11.04998 11.07998 785000 5.262694
6/8/2006 11.01999 11.18999 10.59999 11.07998 1146800 5.262694
6/7/2006 11.49998 11.74998 11.31999 11.34997 939900 5.390934
6/6/2006 11.87998 11.99999 11.59998 11.69999 685400 5.55718
6/5/2006 12.33998 12.33998 11.94997 11.95998 610300 5.680672
6/2/2006 12.39998 12.44997 12.27997 12.33998 1044200 5.861161
6/1/2006 11.88998 12.09998 11.84998 11.90999 488100 5.656925
5/31/2006 11.79998 12.17998 11.73999 11.98997 679900 5.694915
5/30/2006 12.34998 12.47998 11.94997 11.99999 667600 5.699671
5/26/2006 12.30998 12.48997 12.09998 12.27997 664300 5.832658
5/25/2006 11.89997 12.46998 11.80998 12.20999 1044500 5.799416
5/24/2006 11.76997 11.88998 11.39997 11.59998 910000 5.509678
5/23/2006 12.19997 12.51998 11.86999 11.86999 1035500 5.637925
5/22/2006 12.25998 12.43998 11.59998 11.76997 1954500 5.590422
5/19/2006 12.62999 12.92998 12.19997 12.82997 1043200 6.093893
5/18/2006 13.09998 13.09998 12.34998 12.69997 1084100 6.032147
5/17/2006 13.64998 13.68998 13.10998 13.26998 805500 6.302886
5/16/2006 13.61998 13.73998 13.41997 13.54997 287500 6.435873
5/15/2006 13.39998 13.82998 13.25997 13.72998 1291700 6.521374
5/12/2006 13.75997 13.77998 13.19998 13.58997 935200 6.454872
5/11/2006 13.97997 14.09997 13.77998 13.78998 926200 6.549869
5/10/2006 14.19998 14.33998 14.00997 14.06998 220600 6.682864
5/9/2006 14.00997 14.27998 13.98998 14.08997 454500 6.69236
5/8/2006 14.69998 14.79998 13.91997 13.91997 952200 6.611615
5/5/2006 14.64997 14.74998 14.50997 14.69998 368900 6.982098
5/4/2006 13.99998 14.69998 13.89998 14.44998 877700 6.863354
5/3/2006 13.99998 14.16998 13.81998 13.86998 510100 6.587867
5/2/2006 14.10998 14.37998 13.96997 13.99998 846400 6.649613
5/1/2006 14.29997 14.41998 14.05997 14.10998 310600 6.701864
4/28/2006 13.82998 14.39997 13.80997 14.28998 561000 6.787357
4/27/2006 14.14998 14.34997 13.99998 13.99998 494900 6.649613
4/26/2006 14.39997 14.49998 14.25997 14.29997 354200 6.792104
4/25/2006 14.09997 14.38997 14.09997 14.15998 573300 6.725611
4/24/2006 14.38997 14.49998 14.14998 14.40998 471900 6.844355
4/21/2006 14.89997 14.89997 14.34997 14.47997 1009500 6.877597
4/20/2006 14.39997 14.81997 14.31998 14.59997 913300 6.934595
4/19/2006 15.48997 15.49996 14.28998 14.39997 1876600 6.839598
4/18/2006 15.06997 15.29998 14.98997 15.26997 1083400 7.252828
4/17/2006 13.99998 14.73997 13.98998 14.64997 961300 6.958342
4/13/2006 13.50997 13.74998 13.32997 13.70997 983600 6.51187
4/12/2006 13.73998 13.99998 13.29997 13.69998 1783600 6.507122
4/11/2006 14.48998 14.71998 14.02998 14.11998 630800 6.706611
4/10/2006 14.54998 14.74998 14.43997 14.49998 317200 6.887101
4/7/2006 14.65998 14.77997 14.45998 14.54998 579300 6.910848
4/6/2006 14.89997 15.09998 14.72997 14.72997 399700 6.996341
4/5/2006 15.13998 15.13998 14.70998 14.99998 507000 7.124589
4/4/2006 14.99998 15.09998 14.77997 15.05997 553700 7.153084
4/3/2006 14.86998 14.99998 14.65998 14.99998 709100 7.124589
3/31/2006 14.92997 14.99998 14.60997 14.86998 662800 7.062843
3/30/2006 14.82998 14.99998 14.69998 14.92997 990700 7.091338
3/29/2006 14.21997 14.52997 14.16998 14.52997 767900 6.901344
3/28/2006 14.17997 14.38997 14.03998 14.04997 950700 6.67336
3/27/2006 13.74998 13.92997 13.69998 13.85998 184900 6.58312
3/24/2006 13.99998 13.99998 13.84997 13.84997 289500 6.578364
3/23/2006 14.02998 14.19998 13.86998 13.88997 305400 6.597363
3/22/2006 13.86998 14.09997 13.72998 14.04997 451700 6.67336
3/21/2006 14.03998 14.13997 13.84997 13.97997 519500 6.640109
3/20/2006 13.66997 14.17997 13.65998 14.17997 1042800 6.735106
3/17/2006 13.51998 13.60998 13.22998 13.41997 749300 6.374127
3/16/2006 13.39998 13.64998 13.29997 13.64998 601700 6.483376
3/15/2006 13.44998 13.59997 13.29997 13.58997 1022100 6.454872
3/14/2006 13.47998 13.64998 13.35998 13.56998 1342300 6.445377
3/13/2006 14.09997 14.19998 13.83997 13.89998 319200 6.602119
3/10/2006 13.85998 14.01997 13.85998 13.95998 364800 6.630614
3/9/2006 13.75997 14.07998 13.67997 13.74998 393500 6.530869
3/8/2006 13.69998 13.75997 13.24997 13.67997 891100 6.497618
3/7/2006 13.99998 14.11998 13.69998 13.79997 927100 6.554616
3/6/2006 14.73997 14.84997 13.99998 14.07998 1092400 6.687612
3/3/2006 14.40998 14.59997 14.25997 14.51997 982500 6.896596
3/2/2006 14.24998 14.48998 14.14998 14.36998 589400 6.825355
3/1/2006 13.88997 14.20998 13.88997 14.11998 839000 6.706611
2/28/2006 14.19998 14.24998 13.88997 13.88997 631200 6.597363
2/27/2006 13.98998 14.27998 13.92997 14.24998 992000 6.768357
2/24/2006 13.94998 14.03998 13.82998 13.82998 379000 6.568868
2/23/2006 14.07998 14.11998 13.71997 13.89998 627300 6.602119
2/22/2006 13.14998 13.97997 13.10998 13.80997 910200 6.559364
2/21/2006 13.99998 14.15998 13.66997 13.79997 775100 6.554616
2/17/2006 14.09997 14.21997 13.89998 13.98998 578200 6.644866
2/16/2006 13.98998 14.26997 13.92997 13.94998 671400 6.625866
2/15/2006 13.97997 13.98998 13.81998 13.96997 495800 6.635362
2/14/2006 13.89998 13.95998 13.23998 13.79997 1116000 6.554616
2/13/2006 14.09997 14.30997 13.89998 13.92997 715800 6.616362
 2/10/2006 14.34997 14.49998 14.01997 14.09997 461000 6.697107
2/9/2006 14.35997 14.74998 14.29997 14.33998 1006000 6.811104
2/8/2006 14.00997 14.30997 13.75997 14.14998 725200 6.720863
2/7/2006 14.26997 14.47997 14.01997 14.14998 625600 6.720863
2/6/2006 14.26997 14.50997 14.16998 14.32998 706200 6.806356
2/3/2006 14.50997 14.79998 14.09997 14.26997 1282400 6.777852
2/2/2006 15.27997 15.27997 14.69998 14.70998 1036300 6.986846
2/1/2006 14.83998 14.83998 14.62998 14.65998 742100 6.963099
1/31/2006 15.19997 15.19997 14.79998 14.84997 915000 7.053339
1/30/2006 14.96998 15.48997 14.66998 14.66998 2301100 6.967846
1/27/2006 14.10998 14.39997 14.02998 14.26997 936300 6.777852
1/26/2006 14.09997 14.14998 13.80997 14.14998 567300 6.720863
1/25/2006 13.69998 13.96997 13.25997 13.89998 810400 6.602119
1/24/2006 13.61998 13.72998 13.55998 13.59997 561100 6.45962
1/23/2006 13.46997 13.76999 13.37997 13.44998 693400 6.388378
1/20/2006 13.49997 13.81998 13.19998 13.31998 1344000 6.326633
1/19/2006 13.54997 13.94998 13.44998 13.78998 2112000 6.549869
1/18/2006 12.24999 13.08997 12.19997 12.84998 1581100 6.103397
1/17/2006 12.24999 12.24999 11.93997 12.05998 636500 5.728166
1/13/2006 12.04998 12.21998 12.00998 12.18998 391700 5.789911
1/12/2006 11.99999 12.30998 11.94997 11.94997 856400 5.675915
1/11/2006 11.94997 12.11999 11.89997 11.98997 1030800 5.694915
1/10/2006 12.50998 12.54998 12.16998 12.19997 1012000 5.794659
1/9/2006 12.74997 12.98998 12.59998 12.69997 736400 6.032147
1/6/2006 12.84998 12.94998 12.65997 12.84998 712100 6.103397
1/5/2006 12.74997 12.74997 12.65997 12.74997 491300 6.055894
1/4/2006 12.49997 12.74997 12.42998 12.68998 656400 6.027399
1/3/2006 12.25998 12.49997 12.15997 12.41999 519000 5.89916
12/30/2005 12.45999 12.49997 11.94997 11.94997 745400 5.675915
12/29/2005 12.48997 12.69997 12.45999 12.45999 312300 5.91816
12/28/2005 12.53997 12.58998 12.34998 12.43998 310600 5.908655
12/27/2005 12.54998 12.71998 12.45999 12.53997 407800 5.95615
12/23/2005 12.67998 12.74997 12.50998 12.51998 380500 5.946654
12/22/2005 12.48997 12.62999 12.34998 12.57997 441700 5.975149
12/21/2005 12.43998 12.47998 12.14997 12.33998 631400 5.861161
12/20/2005 12.22998 12.47998 12.09998 12.43998 943400 5.908655
12/19/2005 11.97998 12.24999 11.82999 12.00998 1053100 5.704419
12/16/2005 11.74998 11.93997 11.59998 11.60997 607500 5.514425
12/15/2005 11.37998 11.74998 11.37998 11.74998 676200 5.580927
12/14/2005 11.41998 11.49998 11.35999 11.42998 241100 5.428932
12/13/2005 11.41998 11.49998 11.33998 11.42998 577400 5.428932
12/12/2005 11.17998 11.38998 11.17998 11.38998 328000 5.409933
12/9/2005 11.09997 11.20998 11.00998 11.17998 438800 5.310188
12/8/2005 10.99998 11.09997 10.94998 11.09997 625800 5.27219
12/7/2005 11.16998 11.19998 11.01999 11.03998 412600 5.243695
 12/6/2005 11.08998 11.14999 10.95998 11.09997 503100 5.27219
12/5/2005 11.15998 11.15998 10.90998 10.90998 370400 5.181949
12/2/2005 11.25998 11.25998 10.97999 11.15998 750000 5.300693
12/1/2005 10.99998 11.29998 10.99998 11.19998 501600 5.319692
11/30/2005 10.99998 11.13997 10.85999 10.99998 506600 5.224695
11/29/2005 11.26997 11.33998 11.09997 11.21998 236800 5.329188
11/28/2005 11.39997 11.39997 11.25998 11.33998 297400 5.386186
11/25/2005 11.44999 11.44999 11.22997 11.40999 342200 5.419437
11/23/2005 11.29998 11.40999 11.17998 11.38998 400800 5.409933
11/22/2005 11.19998 11.29998 11.05997 11.15998 344700 5.300693
11/21/2005 11.29998 11.37998 11.14999 11.26997 447200 5.352935
11/18/2005 11.18999 11.34997 11.14999 11.34997 570900 5.390934
11/17/2005 10.90998 11.13997 10.89999 11.13997 487900 5.291189
11/16/2005 10.79998 10.97999 10.69998 10.80999 546200 5.134455
11/15/2005 11.04998 11.11998 10.92997 11.02999 884200 5.238947
11/14/2005 10.84997 11.04998 10.66998 11.01999 628600 5.2342
11/11/2005 10.74998 10.89999 10.64999 10.84997 583200 5.153446
11/10/2005 10.54997 10.68999 10.44998 10.61998 487700 5.044206
11/9/2005 10.45998 10.64999 10.37997 10.64999 396000 5.058458
11/8/2005 10.49998 10.58998 10.44998 10.54997 578900 5.010955
11/7/2005 10.26999 10.40998 10.17999 10.32998 337700 4.906462
11/4/2005 10.48998 10.48998 10.09999 10.35998 539300 4.920715
11/3/2005 10.27998 10.44998 10.16997 10.43999 451300 4.958713
11/2/2005 10.17999 10.28998 10.10998 10.27998 462700 4.882716
11/1/2005 10.22999 10.23998 10.05999 10.19998 540300 4.844717
10/31/2005 9.929987 10.19998 9.929987 10.18998 457300 4.839969
10/28/2005 9.799988 9.939983 9.799988 9.889986 176800 4.697478
10/27/2005 10.04999 10.05999 9.649981 9.899982 723700 4.702226
10/26/2005 10.00999 10.14998 9.999974 10.05999 411700 4.778223
10/25/2005 9.999974 10.13999 9.919991 10.09999 568600 4.797223
10/24/2005 9.799988 10.24998 9.799988 10.14998 686100 4.82097
10/21/2005 10.06998 10.19998 10.00999 10.15998 503400 4.825718
10/20/2005 9.999974 9.999974 9.789975 9.869977 788600 4.687974
10/19/2005 10.09999 10.14998 9.619975 9.959973 1274600 4.73072
10/18/2005 10.03998 10.19998 9.999974 10.00999 702900 4.754476
10/17/2005 10.13999 10.13999 10.01999 10.07998 293700 4.787719
10/14/2005 10.09999 10.23998 9.959973 10.14998 570000 4.82097
10/13/2005 10.15998 10.24998 9.999974 10.19998 442000 4.844717
10/12/2005 10.50997 10.55999 10.19998 10.25999 640000 4.87322
10/11/2005 10.59999 10.66998 10.51999 10.56998 517900 5.020459
10/10/2005 10.37997 10.47999 10.31998 10.44998 300400 4.963461
10/7/2005 10.19998 10.39998 10.15998 10.33997 735900 4.91121
10/6/2005 10.24998 10.45998 10.19998 10.45998 515600 4.968208
10/5/2005 10.54997 10.68999 10.48998 10.56998 1150200 5.020459
10/4/2005 10.50997 10.79998 10.49998 10.64999 1549800 5.058458
10/3/2005 10.29997 10.30999 10.11998 10.14998 827600 4.82097
9/30/2005 10.03998 10.35998 9.999974 10.35998 679600 4.920715
9/29/2005 10.03998 10.24998 10.01999 10.03998 452600 4.76872
9/28/2005 9.999974 10.13999 9.969988 10.13999 453200 4.816222
9/27/2005 10.00999 10.12997 9.969988 10.09999 781600 4.797223
9/26/2005 9.999974 10.03998 9.799988 9.939983 657800 4.721225
9/23/2005 9.649981 9.779979 9.589988 9.709992 360100 4.611986
9/22/2005 9.999974 9.999974 9.60998 9.689981 851900 4.602481
9/21/2005 10.28998 10.28998 10.02998 10.04999 585400 4.773476
9/20/2005 10.09999 10.19998 10.06998 10.18998 920600 4.839969
9/19/2005 10.03998 10.09999 9.999974 10.07998 318700 4.787719
9/16/2005 10.16997 10.18998 10.04999 10.13999 234400 4.816222
9/15/2005 10.00999 10.18998 10.00999 10.16997 427700 4.830465
9/14/2005 10.38999 10.38999 9.979984 10.14998 679400 4.82097
9/13/2005 10.33997 10.33997 10.09999 10.19998 615900 4.844717
9/12/2005 9.899982 10.34999 9.749974 10.31998 1046400 4.901715
9/9/2005 9.979984 10.04999 9.899982 9.999974 1492900 4.74972
9/8/2005 9.999974 10.01999 9.859981 9.929987 564900 4.716478
9/7/2005 10.11998 10.12997 9.989979 9.999974 552200 4.74972
9/6/2005 10.09999 10.14998 9.909978 10.10998 912800 4.801971
9/2/2005 10.99998 11.00998 9.779979 10.00999 635900 4.754476
9/1/2005 19.76003 19.95001 19.54002 19.55003 1044700 4.642871
8/31/2005 18.80001 19.82001 18.80001 19.82001 459600 4.706986
8/30/2005 19.51001 19.65003 19.08004 19.17001 781300 4.552621
8/29/2005 19.32 19.64001 19.11 19.59002 696100 4.652366
8/26/2005 19.08004 19.35001 18.87004 19.32 729700 4.588242
8/25/2005 19.10003 19.19001 18.87004 19.13003 709900 4.543126
8/24/2005 18.55003 19.00003 18.55003 18.72001 950600 4.445751
8/23/2005 19.01001 19.10003 18.85001 18.95 813800 4.500371
8/22/2005 19.10003 19.45 19.05003 19.20002 816400 4.559747
8/19/2005 19.41002 19.59002 19.23002 19.30001 1146300 4.583494
8/18/2005 19.65003 19.65003 19.42004 19.47003 911300 4.623871
8/17/2005 19.62002 19.72002 19.37 19.51001 2126800 4.633367
8/16/2005 19.89003 19.90001 19.5 19.5 730400 4.630989
8/15/2005 19.5 19.90001 19.46002 19.80002 944200 4.702239
8/12/2005 19.60003 19.68003 19.47003 19.57002 617600 4.647618
8/11/2005 19.88002 19.90001 19.65003 19.70002 1129900 4.678491
8/10/2005 19.79 19.96002 19.58 19.79 1360800 4.699861
8/9/2005 19.69001 19.92 19.45 19.5 1290200 4.630989
8/8/2005 19.32 19.65003 19.25002 19.44003 790900 4.616745
8/5/2005 19.86003 19.86003 19.18003 19.61001 1152700 4.657114
8/4/2005 20.22002 20.22002 19.90001 19.95001 504700 4.737859
8/3/2005 20 20.25002 20 20.20003 601100 4.797236
8/2/2005 20.17002 20.19001 19.80002 20.17002 1412400 4.79011
8/1/2005 20.15003 20.32001 20.06002 20.20003 1073100 4.797236
7/29/2005 20.28003 20.40001 20.24001 20.40001 281700 4.84473
7/28/2005 20.45001 20.67003 20.20003 20.28003 846300 4.816235
7/27/2005 20.01002 20.45001 20.01002 20.45001 538000 4.856603
7/26/2005 20.55 20.56002 19.98001 20 1245400 4.749733
7/25/2005 21.46003 21.46003 20.42 20.70003 904100 4.91598
7/22/2005 21.50001 21.55001 21.00001 21.20004 612700 5.034724
7/21/2005 21.20004 21.20004 20.70003 21.05001 758100 4.999095
7/20/2005 20.70003 21.29001 20.70003 21.24002 557100 5.044219
7/19/2005 20.70003 21.25003 20.51002 21.18001 673700 5.029968
7/18/2005 20.21 20.69002 20.20003 20.6 556600 4.892224
7/15/2005 20.49003 20.50001 20.19001 20.21 696400 4.799605
7/14/2005 21.06002 21.1 20.50001 20.51002 935200 4.870855
7/13/2005 20.70003 21.03002 20.65003 20.85002 863500 4.951601
7/12/2005 21.25003 21.25003 20.62003 20.70003 1348800 4.91598
7/11/2005 21.15 21.60001 21.12003 21.50001 1012500 5.105965
7/8/2005 20.95001 21.24002 20.95001 21.19002 656900 5.032346
7/7/2005 20.75003 20.94004 20.50001 20.82002 806300 4.944474
7/6/2005 20.55 21.08001 20.55 21.08001 691900 5.00622
7/5/2005 20.58001 20.76 20.23003 20.70003 961000 4.91598
7/1/2005 20.86004 21.00001 20.57003 20.58001 486500 4.887476
6/30/2005 20.74001 21.00001 20.61002 20.86004 723000 4.953979
6/29/2005 20.27002 20.94004 20.27002 20.47 1049900 4.861351
6/28/2005 20.50001 20.71001 20.10003 20.10003 1416100 4.747363
6/27/2005 21.11002 21.20004 20.80003 21.00001 699500 4.959926
6/24/2005 21.15 21.22003 20.66001 20.75003 1247600 4.900883
6/23/2005 21.57 21.74002 20.90002 20.97001 1022300 4.952839
6/22/2005 21.90003 22.20001 21.44 21.50001 847000 5.07802
6/21/2005 21.95002 22.10001 21.76001 21.81001 974800 5.151237
6/20/2005 22.14003 22.38004 21.72003 21.72003 471900 5.129985
6/17/2005 21.85003 22.15001 21.82002 21.91 626900 5.174854
6/16/2005 21.69002 21.90003 21.40002 21.80003 1273700 5.14888
6/15/2005 21.53002 21.65001 21.33003 21.50001 834600 5.07802
6/14/2005 21.7 21.7 21.46003 21.53002 362400 5.085107
6/13/2005 21.75004 21.80003 21.38003 21.48002 317200 5.073298
6/10/2005 21.80003 21.80003 21.38003 21.54004 444500 5.087472
6/9/2005 21.13001 21.85003 21.09003 21.85003 562200 5.160689
6/8/2005 21.61002 21.61002 21.18001 21.31001 561100 5.033142
6/7/2005 21.60001 21.75004 21.57 21.62004 500600 5.106368
6/6/2005 20.90002 21.60001 20.87001 21.60001 559700 5.101637
6/3/2005 21.06002 21.23 20.83003 20.97001 507300 4.952839
6/2/2005 20.93002 21.11002 20.62003 21.00001 650800 4.959926
6/1/2005 20.70003 21.20004 20.70003 21.04003 514500 4.969378
5/31/2005 21.30003 21.30003 20.69002 20.92001 492100 4.94103
5/27/2005 21.50001 21.50001 20.69002 21.00001 900100 4.959926
5/26/2005 20.25002 21.50001 20.19001 21.50001 1127700 5.07802
5/25/2005 19.95001 19.98001 19.54002 19.82001 628800 4.681225
5/24/2005 20 20 19.57002 19.82001 294800 4.681225
5/23/2005 19.21003 19.99003 19.21003 19.82001 716900 4.681225
5/20/2005 19.45 19.5 19.32 19.46002 500300 4.5962
5/19/2005 19.45 19.68003 19.32 19.49002 394900 4.603286
5/18/2005 18.78002 19.90001 18.78002 19.70002 1067500 4.652886
5/17/2005 18.80001 18.80001 18.48 18.78002 396300 4.435593
5/16/2005 19.00003 19.00003 18.75001 18.95 351200 4.47574
5/13/2005 18.80001 18.85001 18.61 18.67001 498300 4.40961
5/12/2005 18.9 19.10003 18.60002 18.69 238300 4.414332
5/11/2005 18.70002 18.80001 18.60002 18.71003 345600 4.419063
5/10/2005 19.12002 19.14001 18.82 18.89002 378100 4.461575
5/9/2005 19.33002 19.5 18.69 19.25002 553300 4.5466
5/6/2005 19.24 19.5 19.01001 19.21003 538400 4.537157
5/5/2005 19.00003 19.23002 18.80001 19.09001 881700 4.508809
5/4/2005 18.56 18.91002 18.4 18.75001 437500 4.428506
5/3/2005 18.49001 18.55003 18.31002 18.52002 362000 4.374185
5/2/2005 18.46001 18.64001 18.23002 18.49001 606700 4.367098
4/29/2005 18.9 18.9 18.19004 18.47002 529100 4.362376
4/28/2005 18.30001 18.50003 18.25001 18.4 886200 4.345837
4/27/2005 18.4 18.45003 17.99001 18.4 917300 4.345837
4/26/2005 18.75001 18.80001 18.34003 18.53004 1666400 4.37655
4/25/2005 19.74001 19.75002 18.53004 18.82 1909700 4.445036
4/22/2005 19.55003 19.75002 19.10003 19.60003 2059900 4.629269
4/21/2005 17.89002 19.08004 17.89002 19.08004 1224400 4.506453
4/20/2005 18.39002 18.50003 17.68002 17.68002 921400 4.175787
4/19/2005 18.00003 18.20001 17.66003 18.03003 1113800 4.258456
4/18/2005 18.30001 18.56 17.59 18.11003 1362600 4.277351
4/15/2005 18.02002 18.78002 18.02002 18.34003 1176200 4.331672
4/14/2005 18.50003 19.01001 18.4 18.9 2278200 4.463932
4/13/2005 19.96002 20.21 19.34003 19.74001 630600 4.662329
4/12/2005 20.28003 20.29001 19.60003 20.16001 692700 4.761528
4/11/2005 20.55 20.55 19.93002 20.25002 737600 4.782789
4/8/2005 20.6 20.65003 20.24001 20.43002 493500 4.825301
4/7/2005 21.30003 21.34001 20.70003 20.70003 549900 4.889075
4/6/2005 21.1 21.22003 20.83003 21.15 623200 4.995351
4/5/2005 20.68 21.07004 20.50001 21.01003 712500 4.962291
4/4/2005 20.90002 20.97001 20.74001 20.86004 476700 4.926865
4/1/2005 20.85002 21.00001 20.68 20.88003 684100 4.931587
3/31/2005 20.50001 20.85002 20.41003 20.41003 978600 4.82058
3/30/2005 19.90001 20.13 19.90001 20.12003 547000 4.752085
3/29/2005 20.30002 20.46003 19.90001 20.10003 728900 4.747363
3/28/2005 20.43002 20.73004 20.30002 20.55 558200 4.85364
3/24/2005 20.09002 20.45001 20.04002 20.35002 646000 4.806406
3/23/2005 20.21 20.43002 20.10003 20.22002 694200 4.775702
3/22/2005 20.56002 20.89 20.55 20.65003 495000 4.877266
3/21/2005 21.00001 21.00001 20.52004 20.87001 581700 4.929222
3/18/2005 20.91003 21.26001 20.80003 21.1 416500 4.983543
3/17/2005 20.76 20.99003 20.73004 20.90002 362400 4.936309
3/16/2005 21.25003 21.25003 20.78003 20.83003 514800 4.919779
3/15/2005 21.20004 21.28004 21.03002 21.24002 430400 5.016612
3/14/2005 21.30003 21.60001 21.05001 21.08001 748300 4.978821
3/11/2005 21.45002 21.73001 21.1 21.1 554800 4.983543
3/10/2005 22.00002 22.05002 21.26001 21.51003 458000 5.080386
3/9/2005 22.05002 22.17004 21.75004 21.78 311100 5.14415
3/8/2005 22.02001 22.39002 22.01003 22.01003 662000 5.19848
3/7/2005 22.40003 22.44001 22.09004 22.26002 584700 5.257522
3/4/2005 22.16002 22.35003 22.04004 22.21002 1302600 5.245714
3/3/2005 21.92002 21.95002 21.56003 21.75004 1161300 5.137072
3/2/2005 21.26001 21.42001 21.11002 21.30003 997600 5.030786
3/1/2005 21.17003 21.64003 20.87001 21.55001 1803200 5.089829
2/28/2005 21.7 22.12 21.67003 21.74002 1257300 5.134706
2/25/2005 21.1 21.39001 21.1 21.25003 997600 5.018978
2/24/2005 21.23 21.30003 20.6 21.1 1656000 4.983543
2/23/2005 21.41004 21.54004 21.1 21.22003 1209500 5.011891
2/22/2005 22.15001 22.16002 21.33003 21.40002 1205400 5.054403
2/18/2005 22.20001 22.25 21.99001 22.01003 813000 5.19848
2/17/2005 22.76002 23.06004 22.00002 22.14003 1863100 5.229184
2/16/2005 23.24003 23.25001 22.92002 23.12001 1240900 5.460642
2/15/2005 22.97002 23.83002 22.8 23.71003 990500 5.599997
2/14/2005 23.29003 23.30001 22.90003 23.10002 1617900 5.45592
2/11/2005 22.20001 23.20001 22.02001 22.86001 2034900 5.399234
2/10/2005 21.75004 22.20001 21.47001 22.20001 918000 5.243349
2/9/2005 21.98003 21.99001 21.64003 21.69002 399400 5.122898
2/8/2005 21.73001 21.99001 21.67003 21.87002 375500 5.16541
2/7/2005 21.79002 21.99001 21.66002 21.73001 591100 5.132341
2/4/2005 22.04004 22.05002 21.80003 21.96004 589600 5.186671
2/3/2005 21.85003 22.07001 21.65001 21.78 475600 5.14415
2/2/2005 22.20001 22.20001 21.75004 21.78 1131400 5.14415
2/1/2005 22.09004 22.43003 21.87002 22.41001 943800 5.292948
1/31/2005 22.25 22.25 21.80003 22.00002 1165800 5.196114
1/28/2005 21.75004 22.10001 21.45002 21.46003 1100300 5.068577
1/27/2005 21.20004 21.49004 21.1 21.45002 1137300 5.066211
1/26/2005 20.80003 21.13001 20.64002 21.11002 725200 4.985908
1/25/2005 20.20003 20.70003 20 20.62003 1706400 4.870179
1/24/2005 20.33003 20.34 19.62002 19.86003 2010200 4.690677
1/21/2005 21.50001 21.55001 20.79001 20.95001 2040800 4.948117
1/20/2005 21.56003 21.63001 20.57003 20.86004 1216200 4.926865
1/19/2005 22.01003 22.23001 21.25003 21.56003 887800 5.092194
1/18/2005 21.43003 22.00002 21.41004 21.83004 1014000 5.155967
 1/14/2005 21.00001 21.50001 21.00001 21.18001 1222200 5.002438
1/13/2005 21.20004 21.50001 21.03002 21.18001 1416100 5.002438
1/12/2005 20.57003 21.33003 20.57003 21.18001 1692700 5.002438
1/11/2005 20.80003 20.86004 20.32001 20.57003 1467700 4.858371
1/10/2005 20.90002 20.97001 20.25002 20.70003 2641700 4.889075
1/7/2005 22.10001 22.28001 21.52001 21.52001 1227000 5.082742
1/6/2005 21.40002 21.99001 21.1 21.95002 2481100 5.184306
1/5/2005 22.75001 22.75001 21.60001 21.76001 3680500 5.139428
1/4/2005 24.51001 24.51001 22.45003 23.15002 2913800 5.467729
1/3/2005 25.00001 25.10003 24.53001 24.61001 776000 5.81256
12/31/2004 25.00001 25.30002 24.65003 24.65003 1140000 5.822012
12/30/2004 25.34004 25.34004 24.70002 24.76003 1204600 5.847994
12/29/2004 25.43002 25.44003 25.10003 25.15003 302600 5.940106
12/28/2004 25.02003 25.35002 25.00001 25.23003 467000 5.959001
12/27/2004 25.50001 25.70003 24.95001 25.01002 790900 5.907037
12/23/2004 25.25002 25.70003 25.00001 25.40002 1340200 5.999149
12/22/2004 24.76003 25.20003 24.50004 25.00001 1723300 5.904672
12/21/2004 25.22002 25.33003 24.54002 24.78003 413600 5.852716
12/20/2004 25.00001 25.20003 24.41002 25.00001 684400 5.904672
12/17/2004 24.50004 25.00001 24.44003 25.00001 688900 5.904672
12/16/2004 25.00001 25.25002 24.30001 24.51001 553300 5.788942
12/15/2004 25.00001 25.47004 24.54002 25.06002 708800 5.918845
12/14/2004 24.29004 24.89003 24.28002 24.83002 1225500 5.864524
12/13/2004 23.80001 24.29004 23.58003 24.19001 954300 5.713361
12/10/2004 23.19004 24.00003 23.13003 23.30001 737900 5.503154
12/9/2004 23.75001 23.75001 22.50002 23.19004 2077200 5.477181
12/8/2004 23.85001 24.18003 23.47003 24.10003 2148500 5.692109
12/7/2004 24.34003 24.77001 23.30001 23.61004 1677000 5.57638
12/6/2004 24.50004 25.00001 23.83002 24.24004 1540900 5.725178
12/3/2004 25.10003 25.17002 24.55004 24.84004 993500 5.86689
12/2/2004 25.53001 25.68004 24.80002 25.02003 1778200 5.909402
12/1/2004 24.58004 25.59002 24.58004 25.52004 1592900 6.027496
11/30/2004 24.60003 25.01002 24.25002 24.45 1245400 5.774769
11/29/2004 24.70002 24.70002 24.00003 24.15002 1540500 5.703917
11/26/2004 23.69004 24.54002 23.50003 23.66003 1131700 5.588188
11/24/2004 22.57001 23.12001 22.54001 23.08003 855600 5.451199
11/23/2004 22.96001 23.00003 22.55002 22.69003 471900 5.359086
11/22/2004 22.62001 22.99001 22.30004 22.92002 742100 5.413408
11/19/2004 23.00003 23.00003 22.53003 22.62001 659800 5.342548
11/18/2004 23.55003 23.60002 22.75001 23.00003 1171400 5.432303
11/17/2004 23.60002 23.75001 23.35 23.45003 1126100 5.538589
11/16/2004 23.04001 23.47003 22.89002 23.18002 1309300 5.474816
11/15/2004 22.49001 23.00003 22.45003 22.90003 1725500 5.408686
11/12/2004 22.00002 22.35003 22.00002 22.19003 1107000 5.240992
11/11/2004 21.7 22.19003 21.65001 21.98003 925900 5.191393
11/10/2004 22.09004 22.30004 21.83004 21.88004 1156000 5.167776
11/9/2004 22.40003 22.50002 21.50001 22.00002 2445500 5.196114
11/8/2004 22.75001 22.83001 22.28001 22.39002 2392800 5.288226
11/5/2004 24.00003 24.00003 22.28001 22.54001 4186400 5.323652
11/4/2004 22.35003 23.65002 22.15001 23.24003 2246800 5.488989
11/3/2004 22.30004 22.40003 21.87002 22.33 2148100 5.274053
11/2/2004 21.37002 21.52001 21.06002 21.20004 1006200 5.007169
11/1/2004 21.25003 21.35003 21.00001 21.00001 1619300 4.959926
10/29/2004 21.89001 21.90003 21.30003 21.33003 1725200 5.037873
10/28/2004 21.75004 22.04004 21.36 21.88004 1647400 5.167776
10/27/2004 20.80003 21.63001 20.79001 21.42001 1230400 5.059125
10/26/2004 20.97001 21.08001 20.45001 20.80003 1459000 4.912692
10/25/2004 21.26001 21.36 20.54003 20.86004 1352500 4.926865
10/22/2004 21.30003 21.55001 21.1 21.25003 884800 5.018978
10/21/2004 21.06002 21.56003 21.02 21.24002 1192700 5.016612
10/20/2004 21.7 21.85003 20.97001 21.16001 2076700 4.997717
10/19/2004 21.50001 22.00002 21.50001 21.76001 1981100 5.139428
10/18/2004 21.49004 21.49004 21.00001 21.18001 2086500 5.002438
10/15/2004 22.75001 22.76002 19.10003 21.49004 3940900 5.075664
10/14/2004 21.75004 22.50002 21.75004 22.11003 3540100 5.222097
10/13/2004 21.37002 21.99001 21.37002 21.75004 2471000 5.137072
10/12/2004 21.01003 21.79002 20.6 21.24002 3277000 5.016612
10/11/2004 21.1 21.1 20.85002 21.00001 1603300 4.959926
10/8/2004 20.90002 21.20004 20.45001 20.75003 1442700 4.900883
10/7/2004 20 20.70003 19.94003 20.65003 1629900 4.877266
10/6/2004 19.72002 20.50001 19.55003 20.16001 2105900 4.761528
10/5/2004 20.86004 21.00001 20 20.18004 1956400 4.766258
10/4/2004 20.70003 22.10001 20.33003 20.86004 3475100 4.926865
10/1/2004 19.00003 19.70002 18.9 19.30001 1700800 4.558409
9/30/2004 18.45003 19.14001 18.35 18.89002 1619300 4.461575
9/29/2004 17.63002 18.4 17.60002 18.22 863800 4.303325
9/28/2004 17.65001 17.71002 17.40003 17.54 730100 4.142718
9/27/2004 17.3 17.75 17.07001 17.75 726400 4.192317
9/24/2004 17.61003 17.77003 17.23001 17.28001 340700 4.08131
9/23/2004 17.67 17.69003 17.40003 17.59 480100 4.154526
9/22/2004 17.98003 18.24003 17.50002 17.70001 542900 4.180508
9/21/2004 18.00003 18.15001 17.95003 17.99001 354500 4.249003
9/20/2004 17.68002 17.74003 17.51 17.70001 480900 4.180508
9/17/2004 18.12001 18.13002 17.71002 17.75 173700 4.192317
9/16/2004 17.47002 18.02002 17.47002 17.95003 506200 4.23956
9/15/2004 17.75 17.77003 17.16002 17.45003 1200500 4.121466
9/14/2004 18.01 18.15001 17.94002 18.00003 581300 4.251369
9/13/2004 18.19004 18.28001 17.89002 17.95003 943800 4.23956
9/10/2004 18.11003 18.35 18.10002 18.19004 353100 4.296247
9/9/2004 18.20001 18.26002 17.74003 18.05002 420300 4.263177
 9/8/2004 18.52002 18.52002 17.95003 18.01 951700 4.253725
9/7/2004 17.85 18.50003 17.85 18.02002 1332400 4.256091
9/3/2004 17.55002 17.82003 17.51 17.60002 327300 4.156892
9/2/2004 17.46 18.00003 17.3 17.59 654200 4.154526
9/1/2004 17.49001 17.50002 17.00002 17.28001 429600 4.08131
8/31/2004 17.08002 17.40003 17.08002 17.24002 385100 4.071866
8/30/2004 16.94001 17.20001 16.92002 17.08002 334000 4.034076
8/27/2004 16.52001 16.87002 16.52001 16.69002 185300 3.941964
8/26/2004 16.96 16.97001 16.25003 16.77003 585800 3.960859
8/25/2004 17.20001 17.21002 17.00002 17.06003 359300 4.029354
8/24/2004 17.25 17.70001 17.13002 17.20001 785000 4.062415
8/23/2004 16.94001 17.20001 16.81001 17.05001 627300 4.026989
8/20/2004 16.95002 17.00002 16.60001 17.00002 424400 4.01518
8/19/2004 16.2 17.35003 16.2 16.93003 1049900 3.99865
8/18/2004 15.54003 16.45002 15.50001 16.29001 733100 3.847486
8/17/2004 15.35002 15.70003 15.35002 15.70003 169900 3.70814
8/16/2004 15.35002 15.54003 15.25002 15.48002 149400 3.656176
8/13/2004 15.30002 15.38002 15.01002 15.1 173300 3.56642
8/12/2004 15.02003 15.51002 15.01002 15.14002 548100 3.575872
8/11/2004 15.74001 15.74001 15.05 15.08 913900 3.561698
8/10/2004 15.50001 16.00001 15.50001 15.98002 235700 3.77427
8/9/2004 15.18 15.70003 15.18 15.58001 504400 3.679793
8/6/2004 15.61001 15.61001 15.06001 15.25002 424400 3.601855
8/5/2004 15.1 15.80002 15.1 15.71001 829500 3.710497
8/4/2004 15.09002 15.1 14.83002 15 477000 3.542803
8/3/2004 15.40001 15.40001 15.07003 15.1 736400 3.56642
8/2/2004 15.52 15.52 15.28003 15.40001 325700 3.63728
7/30/2004 15.70003 15.71001 15.44 15.51002 160900 3.663263
7/29/2004 15.50001 15.75003 15.32001 15.74001 486800 3.717583
7/28/2004 15.53001 15.53001 15 15.17002 401900 3.582959
7/27/2004 15.19001 15.50001 15 15.40001 515200 3.63728
7/26/2004 15.45001 15.48002 14.90001 15.09002 529400 3.564064
7/23/2004 16.00001 16.26001 14.90001 14.95001 889200 3.530994
7/22/2004 15.58001 16.00001 15.03001 16.00001 343600 3.778991
7/21/2004 15.80002 16.00001 15.35002 15.37001 336600 3.630193
7/20/2004 15.56002 15.79001 15.40001 15.65 304100 3.696323
7/19/2004 15.27002 16.2 15 15.56002 738200 3.675071
7/16/2004 15.68 15.80002 15.1 15.27002 280500 3.606576
7/15/2004 15.67003 15.95001 15.53001 15.68 531600 3.70341
7/14/2004 15.56002 15.85002 15.35002 15.67003 987900 3.701053
7/13/2004 15.70003 16.15 15.15003 15.54003 2139900 3.670349
7/12/2004 15.6 15.64002 15.01002 15.12002 1206500 3.571151
7/9/2004 15.17002 15.75003 15.17002 15.75003 517400 3.719949
7/8/2004 15.40001 15.40001 14.90001 15.1 615700 3.56642
7/7/2004 14.87 15.55 14.80002 15.55 592200 3.672706
 7/6/2004 15.35002 15.35002 14.75002 14.90001 467000 3.519186
7/2/2004 15.35002 15.35002 15.15003 15.25002 746100 3.601855
7/1/2004 46.96003 46.96003 45.45005 45.60004 452800 3.590043
6/30/2004 46.74996 47.28995 46.60995 46.71005 794700 3.677433
6/29/2004 48.04998 48.04998 47.00005 47.15004 497700 3.712073
6/28/2004 47.99999 49.45 47.94999 48.39996 1672500 3.810478
6/25/2004 45.19996 46.89995 45.19996 46.89995 631100 3.692384
6/24/2004 45.75003 45.75003 44.93002 45.24995 331800 3.562481
6/23/2004 45.16005 45.21004 44.61995 44.89998 211800 3.534927
6/22/2004 45.29995 45.29995 44.35001 44.90995 251100 3.535713
6/21/2004 44.99997 45.75003 44.79998 45.29995 1020100 3.566417
6/18/2004 43.97997 44.69999 43.91002 44.69999 330600 3.519183
6/17/2004 44.20002 44.64999 43.90004 43.90004 271200 3.456204
6/16/2004 44.59002 44.59002 44.15003 44.30001 294800 3.487693
6/15/2004 43.44996 44.89 43.33001 44.84 1025700 3.530206
6/14/2004 42.99999 43.12005 42.28995 42.50003 1112000 3.345982
6/10/2004 43.56004 44.40001 43.49996 44.26997 1006600 3.485328
6/9/2004 43.67001 43.90004 43.39996 43.62999 371000 3.434943
6/8/2004 43.83996 43.83996 42.99999 43.47003 359800 3.422349
6/7/2004 42.9 44.00004 42.70001 43.83996 953900 3.451473
6/4/2004 41.99995 43.14998 41.64997 42.76996 1032400 3.367234
6/3/2004 42.99999 42.99999 40.81001 40.99004 2400000 3.227102
6/2/2004 42.9 43.37003 42.75001 42.99999 1077200 3.385344
6/1/2004 44.24004 44.25002 42.80001 42.9 1090700 3.377471
5/28/2004 43.24997 44.5 42.75001 44.40001 1264400 3.495566
5/27/2004 44.55 45.26004 44.30001 44.32995 425900 3.49005
5/26/2004 43.73996 44.73003 43.59995 44.5 577300 3.503438
5/25/2004 44.05003 44.06999 42.85 43.51005 1310400 3.4255
5/24/2004 43.95004 44.25002 43.14998 44.22995 1047000 3.482177
5/21/2004 42.45003 42.65002 42.01004 42.36999 609800 3.335744
5/20/2004 43.09998 43.09998 41.89995 42.07001 1035800 3.312127
5/19/2004 42.75001 43.75005 42.50003 42.67995 2315900 3.360147
5/18/2004 41.00001 41.59997 40.50005 41.49998 3350600 3.26725
5/17/2004 35.34995 38.29 34.83003 37.60002 5658800 2.96021
5/14/2004 42.03997 42.03997 37.86996 38.80005 5473800 3.054687
5/13/2004 42.25004 43.33999 41.84996 43.08003 1394500 3.391645
5/12/2004 42.28995 42.78005 39.89 41.00001 1599600 3.227888
5/11/2004 42.40003 43.32004 41.64997 42.13996 847400 3.317634
5/10/2004 43.90004 44.5 40.40006 42.12001 1824900 3.316063
5/7/2004 45.53995 45.79005 44.40001 44.5 579500 3.503438
5/6/2004 47.12998 47.13996 45.50004 45.79005 637800 3.605002
5/5/2004 47.85 48.19997 47.71996 47.76996 800300 3.708914
5/4/2004 46.2 49.49002 46.2 47.60002 1367600 3.695719
5/3/2004 43.54995 47.07 43.54995 45.60004 2278900 3.540439
4/30/2004 44.20002 44.84998 43.04999 43.04999 1180400 3.34245
4/29/2004 46.39999 46.39999 44.5 44.79998 627700 3.478321
4/28/2004 47.75001 48.04998 45.91997 46.59997 875500 3.618075
4/27/2004 47.75001 48.49995 47.25004 47.60002 661300 3.695719
4/26/2004 49.69998 49.69998 48.39996 48.46004 771200 3.762493
4/23/2004 48.23002 49.59999 48.00997 49.16998 551500 3.817613
4/22/2004 48.15996 49.25002 47.61997 48.48 910200 3.764042
4/21/2004 49.69998 49.98999 47.99999 48.14998 1053700 3.738419
4/20/2004 49.98999 51.04003 49.06998 49.20002 1566000 3.819945
4/19/2004 47.31001 49.45998 47.21002 49.20002 1479700 3.819945
4/16/2004 47.75001 47.75001 45.50004 46.81004 2266600 3.634385
4/15/2004 45.95001 46.39999 44.69999 45.24995 774600 3.513257
4/14/2004 45.90002 45.90002 45.37001 45.60004 507800 3.540439
4/13/2004 47.00005 47.20004 45.91997 46.05998 1197200 3.576149
4/12/2004 42.80001 43.19998 42.76996 42.99999 437100 3.338568
4/8/2004 42.25004 43.12005 42.20004 42.55002 1163500 3.303632
4/7/2004 44.01001 44.01999 41.15001 41.44001 2070400 3.217449
4/6/2004 44.99997 44.99997 44.07996 44.07996 735300 3.422418
4/5/2004 42.99999 44.59999 42.99999 44.59999 730800 3.462794
4/2/2004 42.10005 43.05996 41.99995 42.64004 817200 3.310621
4/1/2004 42.60002 42.9 42.35003 42.60002 978600 3.307514
3/31/2004 42.99999 42.99999 42.13996 42.13996 329500 3.271794
3/30/2004 43.14998 43.19998 42.94002 43.04999 687100 3.34245
3/29/2004 43.29997 43.49996 42.99999 43.19998 547000 3.354095
3/26/2004 42.50003 43.24997 42.30004 43.05996 1462900 3.343224
3/25/2004 40.34995 41.98997 40.34995 41.68999 890000 3.236858
3/24/2004 40.79005 40.94004 39.99997 39.99997 450600 3.105643
3/23/2004 40.74005 41.34999 40.29995 40.57 566100 3.149901
3/22/2004 40.40006 40.76001 39.35002 40.09996 1216200 3.113406
3/19/2004 40.82996 41.83998 40.60004 40.95002 513400 3.179406
3/18/2004 40.50005 40.87996 40.24995 40.57998 432700 3.150675
3/17/2004 41.3 42.40003 41.15998 41.67004 844100 3.235309
3/16/2004 40.40006 41.15001 40.40006 41.13005 1014500 3.193384
3/15/2004 39.89998 40.28997 39.6 39.75996 776800 3.087009
3/12/2004 39.05004 40.67997 39.05004 40.45005 671400 3.140588
3/11/2004 38 39.40001 37.80999 38.54996 910200 2.993062
3/10/2004 40.65004 40.65004 38.69995 38.69995 1024500 3.004708
3/9/2004 40.71999 41.57004 40.34995 40.62997 428200 3.154557
3/8/2004 41.69997 41.69997 40.67997 40.67997 1066000 3.158439
3/5/2004 42.30004 42.74003 41.64997 42.50003 1022300 3.29975
3/4/2004 42.99001 43.47003 42.55002 42.85998 957300 3.327697
3/3/2004 42.65002 43.18002 42.50003 42.96995 881100 3.336235
3/2/2004 42.73005 43.19998 42.60002 42.75001 711800 3.319159
3/1/2004 42.20004 43.24997 41.83998 42.73005 1125400 3.31761
2/27/2004 42.35003 42.35003 40.90002 41.20998 897900 3.199589
2/26/2004 40.19996 41.73001 40.04997 41.05001 2372000 3.187169
 2/25/2004 39.25002 40.68995 39.25002 40.29995 2622000 3.128934
2/24/2004 40.52 41.30997 40.14996 40.50005 1814800 3.14447
2/23/2004 41.99995 41.99995 40.06006 40.56002 1327200 3.149126
2/20/2004 42.21002 42.75001 41.89995 41.99995 2520000 3.260923
2/19/2004 44.00004 44.99997 41.78001 41.88 2886500 3.251611
2/18/2004 47.52995 47.52995 45.99004 46.29999 993200 3.594784
2/17/2004 47.66997 48.04998 47.25004 47.62994 1561500 3.698043
2/13/2004 47.00005 48.17004 47.00005 47.20004 1311500 3.664665
2/12/2004 46.19002 46.74996 46.00001 46.69996 479700 3.625838
2/11/2004 46.19002 47.00005 46.19002 46.63999 747700 3.621182
2/10/2004 47.50002 47.70001 45.55004 46.44001 2037900 3.605655
2/9/2004 48.43 48.86002 47.25004 47.50002 2016600 3.687955
2/6/2004 48.09998 48.48998 47.50002 47.61997 1734100 3.697268
2/5/2004 47.50002 48.39996 47.50002 47.75001 828400 3.707365
2/4/2004 48.70005 49.59999 47.50002 47.50002 1035800 3.687955
2/3/2004 48.75005 49.4 47.00005 48.52002 3611800 3.767149
2/2/2004 51.69996 51.78997 49.98001 50.19995 709500 3.897581
1/30/2004 50.17002 51.73998 49.00003 50.70003 1121000 3.936407
1/29/2004 51.39998 52.00005 48.70005 50.12003 2589500 3.891375
1/28/2004 53.85004 54.74998 52.30003 52.31001 1369800 4.061408
1/27/2004 58.60005 59.4 55.40004 55.70002 1548100 4.324613
1/26/2004 58.39995 59.4 57.65998 57.99998 2450500 4.503184
1/23/2004 52.99998 57.49004 52.99998 57.11999 4380800 4.434861
1/22/2004 50.60004 53.19997 50.51002 52.80997 1197200 4.100226
1/21/2004 51.19999 51.19999 48.85004 50.46002 1624300 3.917773
1/20/2004 51.49997 51.73998 50.26004 50.98005 901200 3.958149
1/16/2004 48.68996 50.42998 48.67001 50.42998 1203900 3.915441
1/15/2004 50.09996 50.24995 48.19997 48.70005 1388900 3.781127
1/14/2004 50.90001 51.95006 50.04996 50.30006 754400 3.905353
1/13/2004 51.59997 52.57995 50.76998 51.1 1518900 3.967462
1/12/2004 51.49997 52.07998 51.34998 51.44998 1252100 3.994635
1/9/2004 54.79 54.79 52.50002 52.55001 1740900 4.080043
1/8/2004 54.30998 55.65003 54.30998 54.79998 1110900 4.254732
1/7/2004 54.64999 54.64999 53.09997 54.06 1240900 4.19728
1/6/2004 52.99998 55.09995 52.89999 54.84997 1211800 4.258614
1/5/2004 52.7 54.74998 52.34005 54.69001 1791300 4.246194
1/2/2004 49.00003 52.00005 49.00003 51.69996 1489800 4.014043
12/31/2003 48.49995 48.72998 47.99999 48.19997 570500 3.7423
12/30/2003 48.93994 49.00003 47.83004 47.99999 576100 3.726773
12/29/2003 47.00005 48.88995 46.69996 48.68996 745400 3.780344
12/26/2003 45.76 45.90002 45.75003 45.76998 68300 3.553633
12/24/2003 46.15 46.54998 45.75003 45.76 210700 3.552858
12/23/2003 45.35005 45.90002 44.89998 45.90002 401300 3.563729
12/22/2003 44.64999 45.57 44.05003 45.45005 356400 3.528793
12/19/2003 43.39996 44.73003 43.32004 44.59999 372100 3.462794
12/18/2003 42.99999 43.75005 42.52996 42.78005 1096300 3.321492
12/17/2003 42.99999 43.29997 42.52996 42.99999 788000 3.338568
12/16/2003 45.65003 45.85002 43.67999 43.67999 989800 3.391364
12/15/2003 47.75001 47.9 45.86 45.90002 1773400 3.563729
12/12/2003 43.42003 44.89998 43.28002 44.89998 900100 3.486085
12/11/2003 42.06003 43.42003 41.97002 43.42003 671400 3.37118
12/10/2003 41.10001 42.50003 41.01997 41.65995 822800 3.234526
12/9/2003 41.00999 41.49 40.65004 40.66002 364300 3.15689
12/8/2003 39.36997 40.94004 39.36997 40.60004 421400 3.152233
12/5/2003 39.83003 39.83003 39.05004 39.26998 466300 3.048965
12/4/2003 40.19996 40.75003 39.45001 39.83003 835100 3.092448
12/3/2003 41.99995 42.99999 39.99997 40.09996 1373200 3.113406
12/2/2003 40.95002 41.84996 40.50005 41.74996 1190500 3.241514
12/1/2003 40.04997 41.89995 40.04997 41.59997 1629900 3.229869
11/28/2003 37.55003 38.75005 37.51001 38.64995 568300 3.000826
11/26/2003 37.60002 37.99002 36.49999 37.04995 749900 2.8766
11/25/2003 37.50003 37.70002 36.69997 36.99995 1038000 2.872718
11/24/2003 36.55996 37.65002 36.55996 37.50003 1146700 2.911545
11/21/2003 37.25005 37.40003 36.40997 36.40997 1275600 2.826911
11/20/2003 37.95 38.48001 36.89996 36.94995 928100 2.868836
11/19/2003 36.25 39.5 36.15001 38.69995 2122000 3.004708
11/18/2003 36.3 36.69997 36.00002 36.10001 609800 2.802846
11/17/2003 36.2 36.69997 36.2 36.48003 589600 2.832351
11/14/2003 37.40003 37.59005 36.2 36.2 414700 2.810609
11/13/2003 38.75005 38.75005 37.25005 37.26002 554800 2.89291
11/12/2003 36.84996 38.75005 36.84996 38.75005 490900 3.008598
11/11/2003 37.49005 37.70002 36.10001 36.59998 1339500 2.841664
11/10/2003 38.29997 38.39997 37.25005 37.25005 821600 2.892136
11/7/2003 37.66997 38.59995 37.60002 38.08003 347500 2.956577
11/6/2003 37.65002 37.91996 36.93998 37.65999 813800 2.923965
11/5/2003 38 38.14998 37.36002 37.55003 523500 2.915426
11/4/2003 39.54002 39.63004 37.99002 38.49996 953900 2.98918
11/3/2003 36.99995 39.40001 36.99995 39.20003 2225100 3.043534
10/31/2003 36.3 36.79996 36.3 36.3 682600 2.818373
10/30/2003 35.21005 35.81001 35.04997 35.19996 776800 2.732965
10/29/2003 35.09997 35.36004 35.09997 35.22003 568300 2.734523
10/28/2003 35.65004 35.68995 35.18001 35.34995 818300 2.74461
10/27/2003 34.25003 35.55005 34.02 35.55005 841800 2.760146
10/24/2003 34.30002 34.53005 33.54996 33.54996 1057100 2.604857
10/23/2003 34.24005 34.27996 33.59996 33.59996 799200 2.608739
10/22/2003 35.04997 35.18001 34.51996 34.51996 678200 2.680169
10/21/2003 34.00004 35.68995 34.00004 35.24996 2625300 2.736847
10/20/2003 36.97002 36.99995 35.60005 35.71002 1859700 2.772566
10/17/2003 36.99995 37.40003 36.30997 36.89996 1027900 2.864954
10/16/2003 36.00002 36.44999 35.34995 35.67 846300 2.769459
10/15/2003 36.44999 36.44999 35.75004 35.95002 709500 2.7912
10/14/2003 36.49999 36.49999 35.60005 35.67 865400 2.769459
10/13/2003 35.29995 36.73001 35.23 36.59998 1763300 2.841664
10/10/2003 33.74995 35.52998 33.74995 34.84998 1757700 2.705792
10/9/2003 31.54999 32.40004 31.54999 32.15006 666900 2.496167
10/8/2003 31.25 31.54001 30.91998 31.3 655700 2.430168
10/7/2003 31.00002 31.69998 30.85003 31.00002 717400 2.406877
10/6/2003 31.99995 32.30005 31.68002 31.89996 860900 2.476749
10/3/2003 31.10002 33 31.09004 31.64998 3853900 2.45734
10/2/2003 29.30003 30.09997 29.30003 29.95996 470800 2.326125
10/1/2003 28 29.21999 28 28.85006 666900 2.239951
9/30/2003 29.15004 29.25003 28.95005 29.05004 853000 2.255478
9/29/2003 29.60001 30.04 28.83997 28.90005 1650100 2.243833
9/26/2003 29.30003 29.94998 29.29005 29.35002 1212900 2.278769
9/25/2003 29.60001 29.70998 28.71004 28.95005 848500 2.247715
9/24/2003 29.55001 31.14003 29.15004 29.21001 2700400 2.267898
9/23/2003 28.03004 29.40002 28.03004 29.00005 613100 2.251596
9/22/2003 28.74995 28.74995 27.55003 27.77995 1323900 2.156867
9/19/2003 28.87001 29.29005 28.82001 28.91003 566100 2.244607
9/18/2003 29.25003 29.26001 28.59996 28.79995 1878700 2.23606
9/17/2003 30.28998 30.34996 29.99998 30.07004 766700 2.334672
9/16/2003 29.53005 30.47999 29.49004 30.34996 1600700 2.356405
9/15/2003 28.54996 28.73 27.55003 27.55003 1272300 2.139016
9/12/2003 29.74999 29.78004 28.11995 29.35002 1670200 2.278769
9/11/2003 29.24005 30.81999 28.39997 30.42002 2275600 2.361845
9/10/2003 29.88003 29.89998 29.50001 29.50999 1261100 2.291189
9/9/2003 30.75004 30.80004 30.19997 30.38 1853000 2.358737
9/8/2003 29.99998 29.99998 29.70998 29.99998 964000 2.329232
9/5/2003 29.60001 29.88003 28.62003 29.16999 1572700 2.264791
9/4/2003 28.69995 29.50001 28.69995 29.36 822800 2.279544
9/3/2003 27.85001 28.09002 27.19994 27.75002 791400 2.154543
9/2/2003 26.54999 28.19999 26.54999 28 1179200 2.173952
8/29/2003 26.00003 26.05002 25.57999 26.05002 423700 2.022553
8/28/2003 24.89999 26.44999 24.89999 26.15999 1663500 2.031092
8/27/2003 23.77002 24.40002 23.77002 24.40002 1326100 1.894445
8/26/2003 22.41002 22.95001 22.41002 22.84004 556000 1.773327
8/25/2003 22.24995 22.40005 21.85995 21.99996 672600 1.708102
8/22/2003 23.09002 23.09002 22.50004 22.50004 875500 1.746928
8/21/2003 22.76 23.29001 22.76 23.09002 1379900 1.792736
8/20/2003 21.98001 22.60003 21.98001 22.47998 1025700 1.745371
8/19/2003 21.77005 22.14995 21.75996 21.82004 1347400 1.694133
8/18/2003 20.85004 22.40005 20.70005 21.94997 3035600 1.70422
8/15/2003 23.15 23.24999 22.87995 22.95001 52600 1.781865
8/14/2003 22.99003 23.15 22.94003 23.05998 124400 1.790403
8/13/2003 23.15 23.19999 22.80002 22.85002 142300 1.774101
8/12/2003 22.75002 22.98005 22.75002 22.98005 197200 1.784197
8/11/2003 22.90001 22.94003 22.60003 22.76998 152400 1.767887
8/8/2003 23.1 23.14002 22.81 22.90001 225300 1.777983
8/7/2003 23.25997 23.25997 22.62996 22.75002 366500 1.766337
8/6/2003 22.90001 23.49997 22.47998 23.49997 475300 1.824564
8/5/2003 23.93997 23.93997 22.81 22.95001 883300 1.781865
8/4/2003 23.24001 24.30003 23.15 24.00005 753300 1.863391
8/1/2003 23.49997 23.69996 23.19999 23.48999 837300 1.82379
7/31/2003 22.86997 24.18995 22.86997 23.29999 986400 1.809037
7/30/2003 23.59996 23.61005 22.75002 22.79004 826100 1.769445
7/29/2003 23.79995 23.79995 23.54997 23.59996 385600 1.832328
7/28/2003 23.03005 23.83997 23.03005 23.79995 659100 1.847855
7/25/2003 23.11995 23.24999 22.85002 23.00001 631100 1.785746
7/24/2003 22.81 23.29999 22.81 23.05998 809300 1.790403
7/23/2003 23.39998 23.58999 22.70003 22.70003 1001000 1.762456
7/22/2003 22.98005 23.74995 22.85999 23.34998 1623200 1.812919
7/21/2003 23.54997 23.69996 22.53995 22.98005 2374200 1.784197
7/18/2003 23.74995 25.09997 23.74995 24.50002 1934800 1.902209
7/17/2003 25.73995 25.73995 24.50999 24.65998 958400 1.914629
7/16/2003 26.44999 26.49002 25.41004 25.81002 692700 2.003919
7/15/2003 27.48995 27.60003 26.35 26.35 2735200 2.045844
7/14/2003 27.67996 27.95001 27.45004 27.48995 927000 2.134351
7/11/2003 26.99996 27.99003 26.15002 27.47997 2642100 2.133576
7/10/2003 26.00003 27.75002 26.00003 27.22999 2958300 2.114167
7/9/2003 24.15004 24.60001 23.74995 24.60001 776800 1.909972
7/8/2003 24.60001 24.7 24.07 24.35003 640000 1.890564
7/7/2003 23.34998 24.50002 23.29999 24.50002 1131000 1.902209
7/3/2003 23.72002 23.72002 23.29999 23.34998 169200 1.812919
7/2/2003 23.23003 24.10004 23.1 23.74995 2029000 1.843973
7/1/2003 23.29999 23.68001 23.00001 23.44998 761100 1.820683
6/30/2003 23.15 23.39998 22.91997 23.05 255500 1.789628
6/27/2003 23.11995 23.49997 23.11995 23.25997 647900 1.80593
6/26/2003 22.19995 23.00001 22.09995 22.86997 735300 1.77565
6/25/2003 22.24995 22.35005 21.84997 21.84997 423700 1.696457
6/24/2003 22.14995 22.14995 21.89997 21.99996 433800 1.708102
6/23/2003 23.24999 23.24999 22.24995 22.30005 703900 1.731401
6/20/2003 23.24999 23.53001 23.15 23.24999 334000 1.805155
6/19/2003 23.95005 23.98996 23.00001 23.18004 3967200 1.799724
6/18/2003 23.55995 23.55995 22.65003 22.71998 1161300 1.764005
6/17/2003 21.25001 23.63998 21.25001 23.58999 2784500 1.831553
6/16/2003 20.05996 21.10002 19.89999 20.86002 986400 1.619595
6/13/2003 20.24997 20.31005 20.00996 20.04998 217400 1.556703
6/12/2003 20.54995 20.72 20.09998 20.24997 383300 1.57223
6/11/2003 19.99999 20.44996 19.8 20.39996 441600 1.583876
6/10/2003 20.24997 20.37003 19.76996 20.23999 471900 1.571456
 6/9/2003 20.97996 20.99005 20.23999 20.24997 755500 1.57223
6/6/2003 20.75005 21.59999 20.54995 21.00003 1861900 1.630466
6/5/2003 20.39996 20.53997 20.29996 20.44996 905700 1.587758
6/4/2003 19.99999 20.49995 19.89999 20.34996 817200 1.579994
6/3/2003 20.19997 20.19997 19.75 19.8 1220700 1.537294
6/2/2003 19.75 20.49995 19.75 20.20995 3500800 1.569123
5/30/2003 19.30003 19.69003 19.10005 19.54004 1721800 1.517111
5/29/2003 19.15004 19.46 18.97999 19.30003 1689300 1.498476
5/28/2003 18.79996 19.25004 18.54997 19.25004 1115300 1.494595
5/27/2003 18.29999 18.62004 18.28004 18.49998 1183700 1.436359
5/23/2003 18.74996 18.76005 18.29999 18.49 519000 1.435584
5/22/2003 18.59997 18.84995 18.50995 18.69996 1004400 1.451886
5/21/2003 19.45002 19.45002 18.89995 19.07 1575000 1.480617
5/20/2003 19.70998 20.04998 19.65999 19.94999 1118700 1.54894
5/19/2003 20.14998 20.49995 19.63006 19.63006 1054800 1.5241
5/16/2003 20.85004 21.05003 20.51004 20.65005 2159000 1.603294
5/15/2003 20.09998 20.86002 20.09998 20.76002 1418000 1.611832
5/14/2003 20.73996 20.73996 19.99999 20.09998 1311500 1.560585
5/13/2003 21.00003 21.01001 20.77998 20.86002 742100 1.619595
5/12/2003 21.20002 21.31996 21.05003 21.19004 581700 1.645219
5/9/2003 21.01998 21.30001 21.01998 21.20002 237600 1.645993
5/8/2003 21.30999 21.30999 20.90004 21.16 515600 1.642886
5/7/2003 22.08 22.08 21.30001 21.30999 958400 1.654531
5/6/2003 22.24995 22.80002 22.01005 22.01005 1281300 1.708885
5/5/2003 20.95003 21.59999 20.95003 21.45 896800 1.665402
5/2/2003 21.00003 21.10002 20.75005 20.99005 764500 1.629691
5/1/2003 21.11 21.11 20.51004 20.88995 418100 1.621919
4/30/2003 21.58004 21.58004 21.10002 21.10002 464000 1.63823
4/29/2003 21.15002 21.59999 21.12995 21.54999 651300 1.673166
4/28/2003 20.49995 21.10002 20.49995 21.09005 334000 1.637455
4/25/2003 20.96001 21.02996 20.65005 20.75005 408000 1.611057
4/24/2003 21.06 21.15002 20.92997 21.10002 371000 1.63823
4/23/2003 21.22995 21.22995 20.87997 21.06 541400 1.635122
4/22/2003 21.20002 21.24004 20.85004 21.22995 1022300 1.648317
4/21/2003 21.59999 21.64999 21.06 21.14004 588500 1.641337
4/17/2003 20.59995 21.74998 20.59995 21.59999 1052600 1.677048
4/16/2003 22.50004 23.19999 22.26003 22.26003 810400 1.728294
4/15/2003 21.98998 22.84004 21.85995 22.40005 1261100 1.739165
4/14/2003 21.24004 21.79 21.24004 21.74 2239700 1.687918
4/11/2003 21.96005 21.98998 20.75005 21.24004 2397800 1.6491
4/10/2003 22.04996 22.14995 21.64001 21.99996 2811400 1.708102
4/9/2003 28.49997 28.49997 27.50004 27.65003 174800 2.146779
4/8/2003 29.12997 29.12997 28.72002 28.72002 121000 2.229855
4/7/2003 29.94998 29.99998 29.50001 29.54003 547000 2.293521
4/4/2003 29.31 29.74999 29.31 29.55001 999900 2.294296
 4/3/2003 29.49004 29.49004 29.11002 29.25003 612000 2.271005
4/2/2003 28.54996 29.50001 28.54996 29.39004 247700 2.281876
4/1/2003 27.95001 28.33002 27.85999 28.29998 165900 2.197243
3/31/2003 28.15997 28.15997 27.40004 28.1 332900 2.181715
3/28/2003 28 29.22996 28 29.01002 244300 2.252371
3/27/2003 29.00005 29.99998 28.95005 29.45002 531300 2.286533
3/26/2003 30.29996 30.29996 29.94998 29.94998 180400 2.32535
3/25/2003 30.47999 30.60005 30.19997 30.47999 715100 2.366501
3/24/2003 29.55001 30.75004 29.55001 30.55005 477500 2.371941
3/21/2003 29.45002 31.49999 29.44004 31.49999 3072600 2.445695
3/20/2003 28.74995 29.99998 28.68998 29.65998 1258800 2.302834
3/19/2003 28 28.35996 27.76 28.34998 363200 2.201124
3/18/2003 28.59996 29.25003 28.59996 28.66005 484200 2.225198
3/17/2003 27.50004 28.64996 27.50004 28.47004 523500 2.210446
3/14/2003 28.59996 28.59996 28.24999 28.34998 275700 2.201124
3/13/2003 28.14999 28.49997 27.76997 28.49997 284700 2.21277
3/12/2003 27.90001 27.90001 27.50004 27.69005 239800 2.149886
3/11/2003 28.14999 28.14999 28.05 28.05 67200 2.177834
3/10/2003 28.49997 28.49997 28.01996 28.16994 110900 2.187146
3/7/2003 28.54996 28.73 28.54996 28.59996 266700 2.220533
3/6/2003 29.26001 29.26001 29.16001 29.17997 63800 2.265566
3/5/2003 29.51997 29.51997 29.26001 29.44004 86300 2.285758
3/4/2003 29.74002 29.74002 29.61996 29.64002 24600 2.301285
3/3/2003 30.29996 30.29996 30.09997 30.09997 433800 2.336996
2/28/2003 30.32002 30.70004 30.22003 30.38 271200 2.358737
2/27/2003 29.07997 29.61996 29.07997 29.25003 89600 2.271005
2/26/2003 29.30003 29.30003 28.87999 28.93996 154600 2.246931
2/25/2003 29.70998 29.70998 29.01002 29.34005 298100 2.277994
2/24/2003 30.09997 30.09997 29.84001 29.85997 62700 2.318362
2/21/2003 29.79999 30.09997 29.74999 29.94998 67200 2.32535
2/20/2003 29.94998 29.97005 29.69002 29.70998 320600 2.306716
2/19/2003 29.95996 30.09997 29.89001 29.94998 54900 2.32535
2/18/2003 29.7 30.18001 29.7 30.04997 423700 2.333114
2/14/2003 29.35002 29.35002 28.69995 29.20003 75100 2.267124
2/13/2003 29.21001 29.25003 28.82001 29.02 486500 2.253146
2/12/2003 29.25003 29.27996 29.12997 29.21001 30200 2.267898
2/11/2003 29.30003 29.50001 28.97 29.00005 510000 2.251596
2/10/2003 29.89998 29.89998 29.29005 29.45002 270100 2.286533
2/7/2003 29.99998 30.24996 29.99998 30.14997 144600 2.340878
2/6/2003 30.14997 30.36004 30.09997 30.23001 289200 2.347092
2/5/2003 29.84001 30.29996 29.50999 29.63005 456200 2.30051
2/4/2003 30.13001 30.13001 29.35002 29.51997 106400 2.291963
2/3/2003 29.94998 30.18999 29.80997 29.83004 125500 2.316038
1/31/2003 28.81004 28.97998 28.79995 28.95005 140100 2.247715
1/30/2003 29.74999 29.74999 28.81004 28.81004 144600 2.236844
 1/29/2003 29.30003 29.41997 28.85006 29.16999 413600 2.264791
1/28/2003 29.25003 29.99998 29.05004 29.99998 343000 2.329232
1/27/2003 28.79995 28.79995 28.1 28.48002 247700 2.211221
1/24/2003 29.98003 29.98003 29.00005 29.02 325000 2.253146
1/23/2003 30.76002 30.76002 30.00995 30.19997 595200 2.344759
1/22/2003 30.85003 31.40997 30.78995 31.01 976300 2.407651
1/21/2003 31.35 31.35 30.90003 30.99004 304900 2.406102
1/17/2003 31.89996 32.41002 31.49999 31.54001 464000 2.448802
1/16/2003 34.00004 34.30002 33.49996 33.51005 687100 2.601758
1/15/2003 33.49996 34.25003 33.49996 34.00004 610900 2.639802
1/14/2003 32.75999 33.63998 32.75999 33.39997 404600 2.593212
1/13/2003 32.50003 33 32.50003 32.74004 195000 2.541974
1/10/2003 31.59998 33 31.59998 32.85001 1330600 2.550512
1/9/2003 34.50001 35.99004 34.50001 35.80003 393400 2.779555
1/8/2003 34.50001 34.84998 34.30002 34.55001 339600 2.682502
1/7/2003 34.30002 35.47999 34.30002 35.42999 214100 2.750824
1/6/2003 34.25003 35.47999 34.10004 34.25003 308200 2.659211
1/3/2003 33.34997 34.11999 33.34997 33.88996 225300 2.631255
1/2/2003 34.24005 34.48005 33.09999 33.09999 198400 2.569921
12/31/2002 33.74995 33.85005 33.47003 33.49996 67200 2.600975
12/30/2002 33.72999 34.00004 33.49996 33.49996 124400 2.600975
12/27/2002 33.49996 34.05004 33.49996 33.97998 79500 2.638244
12/26/2002 33.49996 34.34004 33.49996 34.25003 144600 2.659211
12/24/2002 33.29998 33.85005 33.24998 33.85005 90800 2.628156
12/23/2002 32.50003 33.20996 32.50003 33 125500 2.562157
12/20/2002 33.14999 33.39997 32.98004 33.20996 171500 2.578459
12/19/2002 33 33.24 32.75002 33.20996 661300 2.578459
12/18/2002 33.24998 33.24998 32.84003 33.09999 502200 2.569921
12/17/2002 33.24998 33.63 33 33.24998 146800 2.581566
12/16/2002 33.45994 33.73997 33.08004 33.49996 438300 2.600975
12/13/2002 33.49996 33.59996 33.29998 33.40995 130000 2.593986
12/12/2002 33.52003 33.85005 32.56001 32.56998 474100 2.52877
12/11/2002 33.09999 33.49996 33.09999 33.49996 193900 2.600975
12/10/2002 32.50003 33 32.50003 32.90001 448400 2.554394
12/9/2002 32.75002 32.95 32.04995 32.07002 210700 2.489952
12/6/2002 33 33.59996 32.74004 33.51005 169200 2.601758
12/5/2002 32.65002 33.38999 32.65002 32.91996 264500 2.555943
12/4/2002 31.99995 32.94003 31.79997 32.54005 910200 2.526447
12/3/2002 35.75004 35.75004 34.35002 34.63005 684900 2.688716
12/2/2002 36.49999 36.99995 36.2 36.25 997600 2.814491
11/29/2002 35.60005 35.79005 35.60005 35.76999 949400 2.777223
11/27/2002 34.05004 35.50005 34.05004 35.23 659100 2.735297
11/26/2002 34.25003 34.25003 33.69995 33.80006 378800 2.624275
11/25/2002 33.39997 34.50001 33.39997 34.10004 1196100 2.647565
11/22/2002 33.73997 34.00004 33.59996 33.85005 1404600 2.628156
11/21/2002 34.15003 34.94 34.15003 34.68004 1392200 2.692598
11/20/2002 33.44997 34.19005 33.44997 34.15003 1311500 2.651447
11/19/2002 33 33.39997 33 33.19998 306000 2.577684
11/18/2002 32.40004 33.48001 32.40004 33.27005 253300 2.583124
11/15/2002 33 33.69995 33 33.59996 558200 2.608739
11/14/2002 31.69998 32.85001 31.69998 32.59005 723000 2.530328
11/13/2002 30.85003 31.49999 30.85003 31.20001 868700 2.422404
11/12/2002 29.30003 30.24996 29.20003 30.24996 735300 2.348641
11/11/2002 29.10004 29.10004 28.64996 28.64996 90800 2.224415
11/8/2002 29.50001 29.65 29.25003 29.25003 386700 2.271005
11/7/2002 29.84999 29.89998 29.7 29.80997 141200 2.31448
11/6/2002 28.91003 29.65 28.91003 29.60001 368800 2.298178
11/5/2002 28.95005 28.95005 28.85006 28.85006 189400 2.239951
11/4/2002 28.74995 28.95005 28.68998 28.93996 340700 2.246931
11/1/2002 28.19999 28.39997 28.14002 28.24001 1020100 2.192586
10/31/2002 28.64996 28.79995 28.59996 28.69995 344100 2.228297
10/30/2002 28.97998 29.19006 28.97 29.15004 200600 2.263242
10/29/2002 28.44997 29.03995 28.44997 28.98996 112100 2.250813
10/28/2002 27.90001 28.42004 27.90001 28.40995 122100 2.205781
10/25/2002 28.49997 28.95005 28.49997 28.73 105300 2.23063
10/24/2002 29.10004 29.10004 28.59996 28.63998 118800 2.223641
10/23/2002 29.17997 29.25003 29.06002 29.19006 124400 2.266349
10/22/2002 29.40002 29.50001 29.27996 29.27996 775700 2.273329
10/21/2002 29.15004 30.18001 29.10004 30.04997 780200 2.333114
10/18/2002 30.09997 31.44002 30.09997 31.10002 769000 2.414641
10/17/2002 31.69 31.69998 31.49999 31.62005 756600 2.455016
10/16/2002 30.18001 31.15001 30.18001 30.96 1165800 2.40377
10/15/2002 30.86999 32.08997 30.86999 31.99995 952800 2.484513
10/14/2002 29.45002 31.07995 29.45002 30.90003 445000 2.399113
10/11/2002 29.50001 30.77997 29.50001 30.48997 485300 2.367276
10/10/2002 27.70002 28.68 27.69005 28.68 399000 2.226748
10/9/2002 27.46002 27.50004 26.89997 26.89997 235400 2.088544
10/8/2002 27.50004 28 27.40004 28 275700 2.173952
10/7/2002 26.99996 26.99996 26.69998 26.70995 397900 2.073791
10/4/2002 27.30005 27.30005 26.94996 27.03 469600 2.09864
10/3/2002 27.50004 27.70002 27.19994 27.41002 262300 2.128145
10/2/2002 27.65003 27.65003 26.89997 27.03998 207300 2.099415
10/1/2002 27.60003 27.80002 27.40004 27.80002 279100 2.158425
9/30/2002 27.40004 27.76 27.38995 27.65003 282400 2.146779
9/27/2002 28.10997 28.14002 27.40004 27.40004 242100 2.12737
9/26/2002 27.60003 28.19001 27.60003 28.19001 130000 2.188704
9/25/2002 27.65003 28.49997 27.32 28.49997 332900 2.21277
9/24/2002 26.69998 26.89997 26.67005 26.83999 91900 2.083887
9/23/2002 26.54999 26.67005 26.54999 26.67005 107600 2.070693
9/20/2002 26.99996 27.06004 26.99996 27.06004 98600 2.100972
9/19/2002 27.21003 27.25005 27.07002 27.07002 89600 2.101747
9/18/2002 26.99996 27.60003 26.99996 27.60003 125500 2.142898
9/17/2002 27.46002 27.85001 27.46002 27.80002 184900 2.158425
9/16/2002 27.04995 27.04995 26.82004 26.83001 255500 2.083113
9/13/2002 27.50004 27.50004 27.04995 27.30005 482000 2.119607
9/12/2002 28.19001 28.19001 27.95001 27.95001 235400 2.17007
9/11/2002 28 28.25996 27.90001 28.25996 438300 2.194136
9/10/2002 27.60003 28.1 27.55003 28.1 79500 2.181715
9/9/2002 28.24999 28.24999 27.14995 27.43995 584000 2.130469
9/6/2002 25.39996 26.00003 25.39996 26.00003 42500 2.018671
9/5/2002 25.61003 25.68996 25.60005 25.66003 261100 1.992274
9/4/2002 25.49995 25.75004 25.49995 25.71002 252200 1.996155
9/3/2002 25.39996 25.43 25.29996 25.39996 122100 1.972081
8/30/2002 26.00003 26.25001 25.76002 26.10002 308200 2.026435
8/29/2002 24.40002 24.54004 24.40002 24.50002 52600 1.902209
8/28/2002 24.65001 24.65001 24.00005 24.45002 58200 1.898327
8/27/2002 25.43 25.43 24.8 24.8 123300 1.9255
8/26/2002 26.00003 26.00003 25.49995 25.67998 121000 1.993823
8/23/2002 25.17004 25.49995 25.17004 25.39996 43700 1.972081
8/22/2002 25.39996 25.39996 25.00996 25.14997 134500 1.952672
8/21/2002 24.85997 25.57001 24.85997 25.57001 181600 1.985284
8/20/2002 24.50002 24.99998 24.50002 24.83004 217400 1.927832
8/19/2002 23.96003 23.96003 23.49997 23.79995 205100 1.847855
8/16/2002 24.25003 24.25003 23.97001 23.97998 150200 1.861833
8/15/2002 24.55001 24.65001 24.55001 24.56997 32500 1.90764
8/14/2002 24.65001 24.7 24.37996 24.54004 47000 1.905316
8/13/2002 24.89999 24.89999 24.70998 24.75 91900 1.921618
8/12/2002 24.94998 24.94998 24.66996 24.83004 187200 1.927832
8/9/2002 24.25003 25.10995 24.16002 24.89999 742100 1.933263
8/8/2002 23.1 24.30003 23.1 24.30003 262300 1.886682
8/7/2002 22.75002 22.95001 22.75002 22.95001 105300 1.781865
8/6/2002 22.32998 22.86997 22.32998 22.62996 284700 1.757016
8/5/2002 22.66998 22.66998 22.22001 22.22001 107600 1.725187
8/2/2002 22.81 22.96996 22.70003 22.91997 437100 1.779532
8/1/2002 23.49997 23.49997 22.91997 22.91997 93000 1.779532
7/31/2002 23.98996 23.98996 23.49997 23.81004 108700 1.848639
7/30/2002 24.55001 24.55001 24.01003 24.05005 267900 1.867273
7/29/2002 24.49004 24.69003 24.47995 24.66996 172600 1.915404
7/26/2002 24.25003 24.45002 24.21001 24.36 189400 1.891338
7/25/2002 24.89999 24.89999 24.60999 24.65001 544800 1.913854
7/24/2002 24.99998 24.99998 24.80997 24.89999 1264400 1.933263
7/23/2002 25.70005 25.70005 24.89999 24.89999 936000 1.933263
7/22/2002 26.00003 26.01 25.49995 25.49995 273500 1.979845
7/19/2002 25.80004 26.15002 25.80004 26.05002 323900 2.022553
7/18/2002 26.79997 27.04995 26.49999 26.49999 345200 2.057489
7/17/2002 26.84997 27.14995 26.83001 26.84997 355300 2.084662
7/16/2002 26.19003 26.79997 26.01 26.69998 397900 2.073016
7/15/2002 26.99996 26.99996 26.25001 26.35 168100 2.045844
7/12/2002 27.19994 27.48995 27.19994 27.27001 52600 2.117274
7/11/2002 27.62996 27.62996 27.35005 27.36002 128900 2.124263
7/10/2002 28 28.24999 27.91996 27.93005 548100 2.168521
7/9/2002 28.85006 29.01002 28.29998 28.42004 652400 2.206564
7/8/2002 29.20003 29.21001 28.49997 29.02 513400 2.253146
7/5/2002 28.34998 29.15004 28.34998 29.15004 552600 2.263242
7/3/2002 29.00005 29.01002 28.54996 28.58001 1912400 2.218984
7/2/2002 29.26001 29.35002 29.10004 29.16001 884400 2.264016
7/1/2002 29.94001 29.94001 29.25003 29.25003 285800 2.271005
6/28/2002 29.74999 29.99 29.74999 29.97005 230900 2.326908
6/27/2002 29.40002 29.60001 29.40002 29.50999 349700 2.290797
6/26/2002 29.45999 29.45999 29.10004 29.21001 650100 2.267511
6/25/2002 29.97005 30.19997 29.87005 29.87005 1369800 2.318748
6/24/2002 30.10995 30.10995 29.50001 29.75997 1005500 2.310203
6/21/2002 30.14997 30.29996 30.05995 30.05995 198400 2.33349
6/20/2002 30.09997 30.34996 29.99998 30.12004 523500 2.338154
6/19/2002 30.24996 30.24996 29.94001 29.99 153500 2.32806
6/18/2002 31.4 31.4 30.50006 30.50006 532400 2.367654
6/17/2002 31.43004 31.80995 31.41995 31.79997 297000 2.468563
6/14/2002 31.00002 31.43004 30.97996 31.43004 650100 2.439847
6/13/2002 31.64998 31.94996 31.50996 31.50996 939300 2.446051
6/12/2002 31.69 31.69998 31.49999 31.69998 553700 2.460801
6/11/2002 31.74997 31.98 31.69998 31.69998 460700 2.460801
6/10/2002 30.50006 31.73999 30.50006 31.60996 735300 2.453813
6/7/2002 29.94998 29.99998 29.7 29.94998 136700 2.324953
6/6/2002 30.09 30.09997 29.74999 29.94001 254400 2.324179
6/5/2002 29.74999 30.29996 29.74999 30.09997 221900 2.336596
6/4/2002 30.09997 30.24996 29.55001 29.63005 345200 2.300117
6/3/2002 30.22003 30.38 30.04997 30.04997 239800 2.332715
5/31/2002 31.05002 31.05002 30.42002 30.42999 1150100 2.362215
5/30/2002 31.73999 31.73999 31.15999 31.15999 87400 2.418883
5/29/2002 31.98998 31.98998 31.49999 31.74997 248800 2.464682
5/28/2002 31.79997 31.84996 31.54999 31.84996 181600 2.472445
5/24/2002 32.32 32.99002 32.32 32.84003 184900 2.549301
5/23/2002 31.99995 31.99995 31.45997 31.73002 483100 2.463133
5/22/2002 33.47003 33.47003 31.00002 31.73002 1066000 2.463133
5/21/2002 34.26 34.26 33.71004 33.72002 93000 2.617613
5/20/2002 34.74999 34.74999 34.25003 34.26 278000 2.659531
5/17/2002 35.39995 35.39995 34.99998 34.99998 11200 2.716973
5/16/2002 34.74001 34.74001 34.50001 34.74001 52600 2.696793
5/15/2002 33.95005 35.80003 33.95005 35.57998 498800 2.761998
5/14/2002 33.95005 34.10004 33.90005 33.95005 857500 2.635469
5/13/2002 33.44997 33.91003 33.44997 33.80006 95200 2.623826
5/10/2002 34.00004 34.00004 33.43999 33.43999 132200 2.595875
5/9/2002 33.98995 34.51996 33.98995 34.49003 62700 2.677387
5/8/2002 34.00004 34.50001 33.34997 34.00004 260000 2.639351
5/7/2002 31.98 33 31.94996 32.75002 421400 2.542314
5/6/2002 32.22998 32.22998 31.69998 31.83999 443900 2.47167
5/3/2002 33.03004 33.03004 31.64998 31.98 1359700 2.482539
5/2/2002 33.29998 33.29998 33.28002 33.28002 247700 2.583457
5/1/2002 33.74995 33.74995 33.29998 33.35995 140100 2.589662
4/30/2002 33.19998 33.73997 33.19001 33.73997 236500 2.619162
4/29/2002 33 33.19998 33 33.15997 14500 2.574137
4/26/2002 33.39997 33.48001 33 33 539200 2.561719
4/25/2002 34.50001 34.50001 33.44997 33.44997 457300 2.596649
4/24/2002 34.99 34.99998 34.89001 34.89001 17900 2.708436
4/23/2002 35.70004 35.70004 34.6 34.70997 721900 2.694461
4/22/2002 35.72997 35.72997 34.99998 35.70004 149000 2.771318
4/19/2002 36.00002 37.25005 35.94004 35.97995 2165700 2.793047
4/18/2002 38.49996 40.28 38.49996 39.99997 652400 3.105112
4/17/2002 37.37997 38.48999 37.37997 38.39997 535800 2.980907
4/16/2002 36.20998 37.30004 36.20998 36.86005 506600 2.861367
4/15/2002 36.25 36.25 35.80003 35.91 172600 2.787617
4/12/2002 36.59998 36.62004 36.3 36.49999 530200 2.833416
4/11/2002 38.19 38.69995 38 38.19998 929300 2.965383
4/10/2002 36.99995 38.24998 36.99995 38.19 406900 2.964608
4/9/2002 35.33 35.53996 35.33 35.51003 80700 2.756568
4/8/2002 35.75004 36.35997 35.50005 35.80003 612000 2.77908
4/5/2002 36.94995 36.96004 36.25 36.64997 353100 2.845059
4/4/2002 36.99995 37.47996 36.49999 36.98 933700 2.870678
4/3/2002 37.38995 37.38995 35.14997 35.29995 728600 2.74026
4/2/2002 37.33995 37.40003 37.23996 37.38995 204000 2.902502
4/1/2002 36.99995 37.50003 36.89996 37.35004 681500 2.899404
3/28/2002 38.08003 38.08003 37.22998 37.22998 206200 2.890084
3/27/2002 37.81996 38.00997 37.81996 37.9 241000 2.942096
3/26/2002 38 38.23003 37.81996 37.81996 216300 2.935883
3/25/2002 38.59995 38.59995 38.29997 38.48001 308200 2.987121
3/22/2002 38.49996 38.63 38.29997 38.53998 44800 2.991776
3/21/2002 38.49996 38.93995 38.06995 38.48999 209600 2.987895
3/20/2002 38.98995 38.98995 37.75001 38 397900 2.949858
3/19/2002 39.48005 39.48005 38.98995 38.98995 242100 3.026706
3/18/2002 40.08999 40.08999 39.69999 39.84998 792500 3.093469
3/15/2002 40.24995 40.24995 39.84001 39.84001 395700 3.092694
3/14/2002 40.28997 40.29995 40.24995 40.24995 170300 3.124518
3/13/2002 40.45005 40.45005 39.74999 40.29995 160300 3.128399
3/12/2002 43.09998 43.10996 39.99997 40.84005 905700 3.170325
3/11/2002 40.40006 43.24997 40.28 43.24997 706200 3.357403
 3/8/2002 41.49998 41.83 41.39999 41.67004 465200 3.234756
3/7/2002 41.15001 41.79996 40.90002 40.90002 998800 3.174981
3/6/2002 41.49998 41.49998 40.60004 40.62 847400 3.153243
3/5/2002 40.45005 40.80003 40.40006 40.60004 303700 3.151694
3/4/2002 38.75005 40.70004 38.61004 40.70004 477500 3.159457
3/1/2002 37.02999 38.19998 36.74997 37.95998 626600 2.946752
2/28/2002 36.49999 36.49999 36.24003 36.39999 218500 2.825654
2/27/2002 37.01004 37.80001 36.94995 37.74004 514500 2.929678
2/26/2002 36.74997 37.15005 36.74997 36.99995 124400 2.872227
2/25/2002 36.89996 36.89996 36.49999 36.64997 267900 2.845059
2/22/2002 37.30004 37.31002 37.15005 37.15005 52600 2.883879
2/21/2002 36.00002 37.41001 36.00002 37.41001 1179200 2.904059
2/20/2002 34.99 35.75004 34.99 35.75004 106400 2.775199
2/19/2002 34.89998 35.24996 34.89998 34.89998 633300 2.709211
2/15/2002 36.94995 36.94995 35.50005 35.99004 186000 2.79383
2/14/2002 36.69997 36.84996 36.00002 36.84996 294800 2.860584
2/13/2002 36.25 36.25 36.2 36.21996 67200 2.811678
2/12/2002 36.49999 36.69997 36.01 36.49999 134500 2.833416
2/11/2002 35.24996 35.65004 34.51996 35.65004 275700 2.767437
2/8/2002 34.94998 34.99998 34.50001 34.99998 142300 2.716973
2/7/2002 34.69999 38.14001 34.6 34.69999 112100 2.693686
2/6/2002 36.04004 37.20005 36.04004 36.3 842900 2.817891
2/5/2002 34.00004 34.65998 34.00004 34.65 100800 2.689805
2/4/2002 34.70997 34.94998 34.10004 34.11001 295900 2.647887
2/1/2002 34.99 35.09997 34.84998 34.97004 133300 2.71465
1/31/2002 34.00004 34.99998 34.00004 34.99998 378800 2.716973
1/30/2002 34.6 34.6 31.00002 33 1885500 2.561719
1/29/2002 34.89001 34.89001 34.6 34.6 33600 2.685924
1/28/2002 35.29995 35.29995 34.00004 34.79999 430400 2.701449
1/25/2002 34.50999 35.39995 34.50999 35.29995 187200 2.74026
1/24/2002 34.99 35.45006 34.99 35.00995 409100 2.717748
1/23/2002 36.00002 36.00002 34.25003 34.99998 225300 2.716973
1/22/2002 35.51003 35.70004 34.50001 34.93002 193900 2.711543
1/18/2002 36.99995 36.99995 34.74999 35.29995 1304800 2.74026
1/17/2002 39.00004 39.00004 38.44996 38.69995 372100 3.004194
1/16/2002 38.75005 39.00004 37.50003 37.50003 897900 2.911047
1/15/2002 37.9 38.24 37.75999 38.24 215200 2.96849
1/14/2002 39.00004 39.06999 37.37997 37.99002 274600 2.949084
1/11/2002 37.17998 37.47996 36.25998 37.25005 400100 2.891641
1/10/2002 39.00004 39.00004 36.00002 37.17001 1236400 2.885428
1/9/2002 41.99995 41.99995 40.65004 40.95002 496600 3.178862
1/8/2002 41.99995 42.10005 41.59997 41.74996 508900 3.24096
1/7/2002 41.25 44.00004 41.21995 41.89995 1116500 3.252604
1/4/2002 39.5 40.75003 39.5 40.26004 427100 3.125301
1/3/2002 36.99995 38.14998 36.99995 38 397900 2.949858
 1/2/2002 36.59998 36.97002 36.49999 36.77003 62700 2.854379
12/31/2001 37.10006 37.50003 36.35 36.59998 516700 2.841178
12/28/2001 35.24996 36.39999 35.02004 36.00002 597400 2.794604
12/27/2001 36.10999 36.10999 33.82001 34.65 957300 2.689805
12/26/2001 37.85001 37.85001 36.89996 36.89996 155800 2.864465
12/24/2001 37.95 38 37.80001 37.95 75100 2.945977
12/21/2001 38 38.49996 37.01004 37.36999 441600 2.900953
12/20/2001 39.20003 39.45001 37.20005 37.20005 384500 2.88776
12/19/2001 39.84998 39.84998 38.32004 39.05004 596300 3.031371
12/18/2001 37.25005 40.09996 37.25005 40.09996 538000 3.112874
12/17/2001 39.00004 39.00004 37.50003 38.49996 365400 2.988669
12/14/2001 36.44999 37.40003 35.75004 37.40003 422600 2.903285
12/13/2001 38.04999 38.24998 36.2 36.2 928100 2.810129
12/12/2001 39.01002 40.50005 39.01002 39.44003 415800 3.061645
12/11/2001 37.27998 38.54996 36.59998 38.24 1388900 2.96849
12/10/2001 38.75005 39.5 37.55003 37.55003 1731900 2.914928
12/7/2001 41.25 42.75001 41.25 41.71006 429300 3.237862
12/6/2001 40.50005 41.69997 40.00995 41.25 1356400 3.202149
12/5/2001 39.25002 41.55996 39.25002 41.00999 736400 3.183518
12/4/2001 36.00002 38 36.00002 38 687100 2.949858
12/3/2001 34.50001 35.34995 34.50001 34.90996 687100 2.709985
11/30/2001 35.34995 35.34995 34.50001 34.53005 558200 2.680494
11/29/2001 34.00004 35.61002 34.00004 35.39995 1739700 2.748022
11/28/2001 34.50001 34.50001 33.74995 33.77999 928100 2.622268
11/27/2001 34.79999 35.72997 34.50001 35.72997 1903400 2.773641
11/26/2001 32.50003 34.88003 32.40004 34.55001 1508800 2.682043
11/23/2001 29.50001 29.99998 29.50001 29.99998 122100 2.328834
11/21/2001 29.10004 29.99998 29.10004 29.89998 443900 2.321072
11/20/2001 29.50001 29.84999 29.02998 29.02998 939300 2.253535
11/19/2001 28.49997 30.70004 28.49997 30.39995 2611900 2.359883
11/16/2001 26.44999 27.71998 26.44999 27.40004 1274500 2.127007
11/15/2001 25.60005 26.79 25.14997 26.40998 2625300 2.05015
11/14/2001 21.99996 22.65003 21.98998 22.22001 937100 1.724892
11/13/2001 22.50004 22.55004 21.69998 21.83999 593000 1.695392
11/12/2001 22.24995 22.24995 21.51995 21.74998 480900 1.688404
11/9/2001 21.99996 22.14995 21.74998 22.02003 522300 1.709368
11/8/2001 22.35005 22.75002 21.99996 21.99996 930400 1.70781
11/7/2001 22.50004 22.90001 22.45004 22.45004 548100 1.742749
11/6/2001 22.50004 23.19999 22.50004 23.15 373200 1.797085
11/5/2001 21.20002 22.24995 21.20002 22.19995 315000 1.723335
11/2/2001 21.35001 21.39003 21.24004 21.24004 89600 1.648819
11/1/2001 22.22001 22.22001 21.69998 21.80995 1231900 1.69306
10/31/2001 22.19995 22.47 22.19995 22.37998 1022300 1.73731
10/30/2001 21.4 21.4 20.75005 20.85004 672600 1.618544
10/29/2001 23.44998 23.44998 22.80002 22.81 348600 1.770691
10/26/2001 23.39998 23.54997 23.34998 23.49997 133300 1.824252
10/25/2001 23.23003 23.49997 23.1 23.49997 219700 1.824252
10/24/2001 23.49997 23.50995 23.39998 23.49997 168100 1.824252
10/23/2001 23.54997 23.74995 23.44998 23.64996 271200 1.835896
10/22/2001 23.29999 23.84995 22.90001 23.29999 495400 1.808728
10/19/2001 23.19999 23.49997 23.19999 23.29999 1105300 1.808728
10/18/2001 22.75002 22.76 22.52997 22.70003 616500 1.762155
10/17/2001 24.75 24.8 23.79995 23.81004 697200 1.848323
10/16/2001 23.15 24.20004 22.95001 23.91003 913600 1.856085
10/15/2001 21.89997 21.89997 21.50997 21.50997 415800 1.669773
10/12/2001 22.75002 22.80002 21.77005 22.36003 1263300 1.735761
10/11/2001 21.5 23.84995 21.5 23.74995 2480700 1.843658
10/10/2001 19.99999 21.84997 19.99999 21.25999 2363000 1.650368
10/9/2001 19.70001 19.70001 19.23995 19.25004 2236300 1.494339
10/8/2001 19.50002 19.99999 19.30003 19.75998 196100 1.533925
10/5/2001 20.86002 20.90004 19.89999 20.39996 997600 1.583605
10/4/2001 20.25995 20.95003 20.04998 20.86002 872100 1.619318
10/3/2001 18.74996 20.31005 18.74996 20.24997 1616400 1.571962
10/2/2001 20.75005 20.85004 20.65005 20.70005 29100 1.606901
10/1/2001 21.15002 21.15002 20.56004 20.75005 112100 1.610782
9/28/2001 21.5 21.75996 20.57001 21.20002 743200 1.645712
9/27/2001 21.25001 21.69998 18.89995 20.39996 1462900 1.583605
9/26/2001 24.00005 24.00005 22.40005 22.71998 2180300 1.763704
9/25/2001 21.4 21.43005 20.59995 20.75005 1017800 1.610782
9/24/2001 22.08 22.08 21.30001 21.59999 1041400 1.676761
9/21/2001 18.39998 18.49998 16.98999 16.98999 866500 1.318896
9/20/2001 18.74996 19.12998 18.49998 18.49998 846300 1.436114
9/19/2001 20.59995 20.66003 19.20004 19.60001 3219500 1.521507
9/18/2001 23.89994 24.40002 23.19999 23.19999 429300 1.800966
9/17/2001 23.49997 25.34996 23.24999 23.88997 1147900 1.854527
9/10/2001 31.00002 31.00002 30.65005 30.76002 79500 2.387834
9/7/2001 31.25 31.35 31.12995 31.20001 909100 2.42199
9/6/2001 31.25 31.29003 31.02995 31.02995 559300 2.408789
9/5/2001 32.30005 32.40004 31.69998 31.94996 438300 2.480207
9/4/2001 32.70002 33.44997 32.70002 33.30996 433800 2.585781
8/31/2001 32.60002 32.60002 32.40004 32.54005 548100 2.526015
8/30/2001 32.66998 33.09999 32.50003 32.75002 893400 2.542314
8/29/2001 32.50003 32.66998 32.50003 32.66998 162500 2.5361
8/28/2001 32.70002 32.75002 32.25005 32.25005 147900 2.503502
8/27/2001 32.80001 33.34997 32.80001 33.09999 269000 2.569481
8/24/2001 32.25005 32.76997 32.09995 32.70002 313800 2.538433
8/23/2001 30.34996 31.44999 30.34996 31.01 135600 2.40724
8/22/2001 30.85003 31.00002 30.65005 30.89005 169200 2.397929
8/21/2001 30.70004 31.10002 30.70004 30.87996 85100 2.397145
8/20/2001 30.60005 30.85003 30.50006 30.70004 141200 2.383179
8/17/2001 31.20001 31.54001 31.20001 31.54001 253300 2.448383
8/16/2001 31.75995 32.25005 31.69998 32.15006 525700 2.49574
8/15/2001 32.50003 32.50003 31.74997 31.74997 190500 2.464682
8/14/2001 31.49999 31.99995 31.49999 31.87003 436000 2.474002
8/13/2001 30.75004 31.15001 30.75004 31.01 350800 2.40724
8/10/2001 30.55005 31.44999 30.55005 31.35997 589600 2.434408
8/9/2001 32.40004 32.50003 32.35004 32.50003 513400 2.522908
8/8/2001 32.13997 33 31.99995 32.47997 1637700 2.52135
8/7/2001 32.36002 32.75002 31.64998 32.38995 2076000 2.514363
8/6/2001 32.50003 32.70002 32.35004 32.55003 679300 2.526789
8/3/2001 33.49996 33.49996 32.09995 32.50003 1199400 2.522908
8/2/2001 33.49996 34.79999 33.49996 34.49003 1057100 2.677387
8/1/2001 32.36002 32.89003 32.30005 32.85001 937100 2.550076
7/31/2001 30.75004 32.36002 30.75004 32.36002 3178000 2.512039
7/30/2001 28.85006 30.19997 28.85006 30.04 1336200 2.331941
7/27/2001 28.28003 28.64996 28.28003 28.63998 151300 2.223261
7/26/2001 28.06995 28.38002 28 28.28003 1523400 2.195318
7/25/2001 28.01996 28.19001 28 28.06995 525700 2.17901
7/24/2001 28.29998 28.34998 27.99003 27.99003 182700 2.172806
7/23/2001 28.54996 28.64996 28.29998 28.40995 147900 2.205404
7/20/2001 29.50001 29.74999 29.16001 29.21001 1865300 2.267511
7/19/2001 28.05 28.79995 28.05 28.74995 1262200 2.231797
7/18/2001 28.74995 28.81004 27.75002 27.93005 1664600 2.16815
7/17/2001 27.36002 27.36002 26.74998 26.89997 1234200 2.088187
7/16/2001 26.99996 27.65003 26.4 27.50004 2007700 2.134769
7/13/2001 27.70002 27.76997 26.89997 26.89997 1024500 2.088187
7/12/2001 27.80002 28.05998 27.70002 27.80002 1059300 2.158056
7/11/2001 25.28999 25.29996 25.09997 25.28999 241000 1.963207
7/10/2001 25.44995 25.49995 25.28999 25.28999 655700 1.963207
7/9/2001 24.64003 24.7 24.63005 24.69003 284700 1.916634
7/6/2001 24.75 24.89999 24.50002 24.64003 581700 1.912753
7/5/2001 24.99998 24.99998 24.8 24.98003 829500 1.939146
7/3/2001 24.99 25.29996 24.81995 24.99998 1467300 1.940695
7/2/2001 26.99996 26.99996 25.19997 25.90003 1192700 2.010564
6/29/2001 28.19001 28.19001 27.89003 27.98005 557100 2.172031
6/28/2001 28 28.19001 27.65003 27.94003 1552500 2.168925
6/27/2001 27.99003 28.22005 27.75002 28 358700 2.17358
6/26/2001 26.74 28 26.74 27.95001 856400 2.169699
6/25/2001 29.00005 29.00005 24.84999 26.49002 2410100 2.056363
6/22/2001 30.90003 30.90003 29.99998 30.00995 1010000 2.329609
6/21/2001 31.31996 31.31996 31.10002 31.25 156900 2.425871
6/20/2001 31.69998 31.69998 31.01 31.25 591800 2.425871
6/19/2001 31.74997 32.35004 31.59998 31.80995 1211800 2.469338
6/18/2001 31.98 31.98 31.20001 31.20001 623200 2.42199
6/15/2001 34.50001 34.50999 31.79997 31.98 1470700 2.482539
6/14/2001 36.73001 36.73001 34.74999 34.74999 223000 2.697568
6/13/2001 36.53003 37.10006 36.53003 36.91005 206200 2.865248
6/12/2001 36.00002 36.54 35.86001 36.53003 271200 2.835748
6/11/2001 34.6 35.02004 34.6 34.79999 117700 2.701449
6/8/2001 35.14997 35.19996 34.55001 34.59002 202900 2.68515
6/7/2001 34.10004 35.39995 34.10004 34.89998 454000 2.709211
6/6/2001 34.11999 34.84998 33.81003 33.97998 247700 2.637793
6/5/2001 33.19998 33.95005 32.80001 33.87001 791400 2.629256
6/4/2001 35.50005 35.50005 33.53001 33.80006 1267800 2.623826
6/1/2001 36.01 36.01 35.29995 35.76999 411400 2.776748
5/31/2001 36.00002 36.10001 36.00002 36.01 447200 2.795379
5/30/2001 36.99995 36.99995 35.13001 36.10001 2164600 2.802367
5/29/2001 37.80001 38.24998 37.50003 37.65002 557100 2.92269
5/25/2001 37.47996 37.49005 36.49999 37.45003 218500 2.907166
5/24/2001 37.20005 37.56 37.20005 37.36999 295900 2.900953
5/23/2001 37.04995 37.07999 36.96004 36.96004 626600 2.869129
5/22/2001 37.25005 37.70002 36.59998 36.73999 966300 2.852047
5/21/2001 36.59998 37.17998 36.59998 36.81005 536900 2.857486
5/18/2001 36.2 36.94995 36.00002 36.25 848500 2.81401
5/17/2001 36.79996 36.94995 36.00002 36.38004 390100 2.824105
5/16/2001 35.60005 36.98997 35.04997 36.70995 631100 2.849715
5/15/2001 33.49996 35.95002 33.49996 35.72997 2650000 2.773641
5/14/2001 33.58 33.58 32.15006 32.43995 270100 2.518244
5/11/2001 34.00004 34.00004 33.58 33.58998 508900 2.607518
5/10/2001 34.44003 34.84998 34.00004 34.00004 752100 2.639351
5/9/2001 34.74999 34.89998 33.76004 34.19005 1368700 2.6541
5/8/2001 38.69995 39.00004 36.44999 37.20005 2008800 2.88776
5/7/2001 37.25005 38.95004 36.73001 38.09999 1143400 2.957621
5/4/2001 34.50001 36.79996 34.35002 36.54998 1588400 2.837297
5/3/2001 35.14997 35.14997 33.82999 34.80996 1598500 2.702223
5/2/2001 36.59998 37.75001 34.65 36.14003 1523400 2.805473
5/1/2001 34.45001 36.05001 32.50003 35.90003 1240900 2.786842
4/30/2001 30.09997 34.45001 30.09997 34.37995 1726300 2.668842
4/27/2001 28.39997 29.74999 28.39997 29.11999 725200 2.260523
4/26/2001 31.15001 35.55005 29.99998 29.99998 2504300 2.328834
4/25/2001 31.99995 36.00002 31.79997 36.00002 1980800 2.794604
4/24/2001 29.99998 32.15006 29.99998 32.13997 1771100 2.494957
4/23/2001 29.25003 29.25003 27.75002 28.48999 1718400 2.211617
4/20/2001 31.74997 33 28.77999 28.98996 1776700 2.250428
4/19/2001 29.71995 29.74002 27.40004 29.56996 2688100 2.295453
4/18/2001 26.49999 30.09997 26.49999 29.71995 4370700 2.307096
4/17/2001 23.49997 23.95005 22.45004 23.1 1654500 1.793203
4/16/2001 24.30003 24.30003 23.49997 23.73 662500 1.842109
4/12/2001 19.89999 23.97001 18.10998 23.83997 4829200 1.850646
4/11/2001 21.00003 23.24999 20.39996 21.4 4249700 1.661236
4/10/2001 26.15002 28.19999 25.49995 26.00003 3416800 2.018326
4/9/2001 28 28 26.64998 27.30005 795900 2.119244
4/6/2001 31.00002 31.00002 28.34998 28.49997 1385500 2.212392
4/5/2001 28.76004 32.50003 28.76004 31.83001 2282300 2.470896
4/4/2001 29.74999 29.75997 28.29998 28.64996 789100 2.224035
4/3/2001 31.00002 31.15001 30.51003 30.56003 538000 2.37231
4/2/2001 31.10002 31.15001 30.70004 31.01 1140000 2.40724
3/30/2001 31.99995 32.30005 31.05002 32.09995 2355200 2.49185
3/29/2001 32.27 32.75002 31.84996 32.70002 1358600 2.538433
3/28/2001 34.50001 34.50001 33.19998 33.27005 202900 2.582683
3/27/2001 32.54005 34.74999 32.40004 34.74999 3235200 2.697568
3/26/2001 31.99995 32.45004 31.99995 32.43995 805900 2.518244
3/23/2001 33.19998 33.19998 31.20001 31.60996 1236400 2.453813
3/22/2001 34.00004 34.00004 33 33.19998 60500 2.577244
3/21/2001 34.50001 34.6 34.00004 34.07997 1273400 2.645555
3/20/2001 35.80003 35.80003 34.69999 34.99998 670300 2.716973
3/19/2001 36.25 36.25 35.75004 36.00002 263400 2.794604
3/16/2001 36.00002 36.54998 35.90003 36.25 966300 2.81401
3/15/2001 36.49999 37.50003 35.75004 36.89996 1271200 2.864465
3/14/2001 34.25003 37.20005 33.80006 34.50001 825000 2.678162
3/13/2001 34.50001 35.65004 32.30005 35.24996 2067100 2.736379
3/12/2001 39.6 39.69999 36.59998 36.84996 1697100 2.860584
3/9/2001 44.45 44.68003 41.74996 43.48998 663600 3.376034
3/8/2001 45.24995 46.25 45.04997 45.45005 544800 3.52819
3/7/2001 48.24997 49.45 45.24995 45.24995 3526600 3.512657
3/6/2001 46.91004 48.75005 46.91004 47.99999 1560400 3.726136
3/5/2001 46.49998 47.75001 45.29995 46.66006 530200 3.62212
3/2/2001 47.00005 48.44996 45.63995 46.49998 2767700 3.609694
3/1/2001 53.09997 53.60005 51.74995 53.60005 2459400 4.160857
2/28/2001 53.54995 54.44002 53.54995 53.58997 1562600 4.160074
2/27/2001 54.5 54.5 51.78997 52.20004 1038000 4.052177
2/26/2001 56.00001 56.39998 54.00003 54.88999 1356400 4.260993
2/23/2001 54.99996 55.19995 52.05005 55.19995 3841600 4.285054
2/22/2001 55.25005 56.79995 55.25005 56.79995 1846200 4.409258
2/21/2001 59.25001 60.50003 54.25001 54.99996 3904400 4.269529
2/20/2001 62.00004 62.00004 59.49999 59.49999 988700 4.618857
2/16/2001 61.44997 62.00004 60.65002 62.00004 776800 4.812931
2/15/2001 61 63.24996 61 62.45001 601900 4.847861
2/14/2001 62.20003 62.25003 60.26003 60.27001 430400 4.678632
2/13/2001 63.24996 63.24996 62.27996 62.27996 421400 4.83466
2/12/2001 63.24996 64.74997 63.04 63.09997 1296900 4.898316
2/9/2001 62.50001 63.24996 62.50001 62.50999 793600 4.852517
2/8/2001 60.32998 62.50001 60.32998 62.11001 475300 4.821467
2/7/2001 61 61 60.04995 60.06004 545900 4.662332
2/6/2001 61.24998 61.64995 61.09999 61.09999 319400 4.743062
 2/5/2001 61.39997 61.54996 60.80001 61 236500 4.735299
2/2/2001 62.06002 62.06002 61.03004 61.45995 332900 4.771004
2/1/2001 61.87999 61.87999 60.55003 60.80999 140100 4.72055
1/31/2001 61 62.50001 60.80001 61.87999 319400 4.803611
1/30/2001 61.49996 63.50005 61 61 875500 4.735299
1/29/2001 59.89996 60.09995 59.00003 59.54999 357500 4.622738
1/26/2001 59.43755 59.99995 58.24996 59.93751 688200 4.652821
1/25/2001 62.06248 62.06248 60.50003 60.56248 178200 4.701335
1/24/2001 60.68747 62.99997 60.68747 62.06248 1022300 4.817778
1/23/2001 60.37504 60.37504 59.00003 59.68753 1166900 4.633416
1/22/2001 64.12501 65.75002 60.56248 60.62503 2110800 4.706191
1/19/2001 62.12504 64.49999 62.12504 63.12497 1942600 4.900256
1/18/2001 57.75 62.18748 57.75 61.68751 1358600 4.78867
1/17/2001 55.87501 57.99998 55.81246 57.37502 1197200 4.4539
1/16/2001 56.74995 56.74995 54.99996 54.99996 1722900 4.269529
1/12/2001 56.06256 57.43747 54.5 55.37504 1413500 4.298646
1/11/2001 57.25003 57.25003 54.99996 56.06256 1055900 4.352016
1/10/2001 57.75 59.25001 57.12504 57.75 696100 4.483009
1/9/2001 56.125 58.18752 56.125 58.12497 1256600 4.512117
1/8/2001 55.87501 56.125 55.62503 55.87501 169200 4.337457
1/5/2001 57.25003 57.87499 55.75002 56.125 955000 4.356863
1/4/2001 57.37502 57.99998 56.125 57.06249 1070500 4.429639
1/3/2001 50.50004 57.37502 50.50004 57.37502 3042300 4.4539
1/2/2001 50.37505 50.62503 50.24995 50.43749 541400 3.915354
12/29/2000 50.24995 50.87502 49.99996 50.12495 419200 3.891093
12/28/2000 49.25002 50.50004 49.25002 49.87497 436000 3.871687
12/27/2000 48.93748 50.1875 48.93748 49.62499 640000 3.852282
12/26/2000 50.06251 50.50004 48.75005 48.93748 644500 3.798912
12/22/2000 52.37503 52.43747 49.87497 50.12495 1303700 3.891093
12/21/2000 52.00005 54.99996 49.5 53.12497 2516600 4.123978
12/20/2000 55.37504 55.43749 52.00005 52.99998 2739700 4.114275
12/19/2000 59.49999 59.49999 56.00001 56.56252 575000 4.390828
12/18/2000 60.87501 61.12499 58.24996 59.49999 1781200 4.618857
12/15/2000 64.00002 64.00002 58.49995 59.87496 2664600 4.647965
12/14/2000 67.37502 67.37502 65.12505 65.25005 837300 5.065222
12/13/2000 67.37502 68.4375 66.87505 67.625 782400 5.249584
12/12/2000 66.87505 67.00004 65.62502 67.00004 564900 5.20107
12/11/2000 65.75002 66.93749 64.87496 66.87505 1293600 5.191367
12/8/2000 64.62498 67.93753 64.62498 65.50003 1424700 5.084627
12/7/2000 61.24998 64.99995 61.24998 63.62504 975200 4.939076
12/6/2000 64.56254 64.62498 61 61.12499 867600 4.745002
12/5/2000 60.62503 66.12499 60.62503 65.56247 2560300 5.089474
12/4/2000 58.81248 59.74997 58.68749 59.74997 582900 4.638263
12/1/2000 57.50002 60.25005 57.50002 59.06247 2458300 4.584893
11/30/2000 56.49997 56.49997 53.24996 54.25001 1538000 4.211312
11/29/2000 59.06247 59.62498 56.56252 56.87505 966300 4.415089
11/28/2000 59.87496 59.99995 58.62505 59.18746 306000 4.594596
11/27/2000 59.99995 61.74995 59.99995 60.50003 820500 4.696488
11/24/2000 57.00005 59.99995 57.00005 59.49999 868700 4.618857
11/22/2000 61.37497 61.43753 56.24999 56.74995 2758700 4.405377
11/21/2000 59.68753 62.50001 59.68753 62.25003 2210600 4.832337
11/20/2000 55.62503 59.00003 55.62503 58.93747 1416900 4.57519
11/17/2000 55.87501 56.37498 55.50004 55.62503 363200 4.318052
11/16/2000 54.87497 56.00001 54.68754 55.87501 736400 4.337457
11/15/2000 56.00001 57.50002 55.25005 55.62503 1142200 4.318052
11/14/2000 54.25001 56.24999 54.25001 56.00001 1217400 4.347161
11/13/2000 54.5 54.5 52.37503 52.99998 1090700 4.114275
11/10/2000 55.81246 55.81246 54.74998 54.74998 217400 4.250123
11/9/2000 55.81246 57.00005 55.50004 56.06256 590700 4.352016
11/8/2000 52.56246 56.31254 52.56246 55.93745 1526800 4.342305
11/7/2000 52.87499 52.99998 52.12504 52.43747 621000 4.070608
11/6/2000 54.5 54.56255 52.87499 52.87499 985300 4.104573
11/3/2000 54.375 55.75002 54.31245 54.5 1244300 4.230718
11/2/2000 52.87499 54.25001 52.87499 54.25001 867600 4.211312
11/1/2000 52.75 53.87504 52.75 52.99998 847400 4.114275
10/31/2000 51.31254 54.25001 51.31254 52.62501 1948200 4.085167
10/30/2000 49.74998 52.00005 49.62499 51.06245 2049100 3.963868
10/27/2000 48.49995 49.93752 48.49995 49.74998 1499800 3.861985
10/26/2000 48.93748 49.25002 47.31248 48.24997 1025700 3.745542
10/25/2000 48.6875 49.25002 48.49995 48.81249 1506600 3.789209
10/24/2000 48.62494 49.5 48.37496 48.87504 1860800 3.794065
10/23/2000 52.50002 52.50002 47.37503 48.37496 3238500 3.755245
10/20/2000 49.25002 53.31252 48.87504 52.75 7935500 4.09487
10/19/2000 44.5 49.31246 41.37499 49.25002 20771000 3.823173
Date Adj Close Month Monthly Closing
10/31/2000 4.09 10 4.09
11/30/2000 4.21 11 4.21
12/29/2000 3.89 12 3.89
1/31/2001 4.80 1 4.80
2/28/2001 4.16 2 4.16
3/30/2001 2.49 3 2.49
4/30/2001 2.67 4 2.67
5/31/2001 2.80 5 2.80
6/29/2001 2.17 6 2.17
7/31/2001 2.51 7 2.51
8/31/2001 2.53 8 2.53
9/28/2001 1.65 9 1.65
10/31/2001 1.74 10 1.74
11/30/2001 2.68 11 2.68
12/31/2001 2.84 12 2.84
1/31/2002 2.72 1 2.72
2/28/2002 2.83 2 2.83
3/28/2002 2.89 3 2.89
4/30/2002 2.62 4 2.62
5/31/2002 2.36 5 2.36
6/28/2002 2.33 6 2.33
7/31/2002 1.85 7 1.85
8/30/2002 2.03 8 2.03
9/30/2002 2.15 9 2.15
10/31/2002 2.23 10 2.23
11/29/2002 2.78 11 2.78
12/31/2002 2.60 12 2.60
1/31/2003 2.25 1 2.25
2/28/2003 2.36 2 2.36
3/31/2003 2.18 3 2.18
4/30/2003 1.64 4 1.64
5/30/2003 1.52 5 1.52
6/30/2003 1.79 6 1.79
7/31/2003 1.81 7 1.81
8/29/2003 2.02 8 2.02
9/30/2003 2.26 9 2.26
10/31/2003 2.82 10 2.82
11/28/2003 3.00 11 3.00
12/31/2003 3.74 12 3.74
1/30/2004 3.94 1 3.94
2/27/2004 3.20 2 3.20
3/31/2004 3.27 3 3.27
4/30/2004 3.34 4 3.34
5/28/2004 3.50 5 3.50
 6/30/2004 3.68 6 3.68
7/30/2004 3.66 7 3.66
8/31/2004 4.07 8 4.07
9/30/2004 4.46 9 4.46
10/29/2004 5.04 10 5.04
11/30/2004 5.77 11 5.77
12/31/2004 5.82 12 5.82
1/31/2005 5.20 1 5.20
2/28/2005 5.13 2 5.13
3/31/2005 4.82 3 4.82
4/29/2005 4.36 4 4.36
5/31/2005 4.94 5 4.94
6/30/2005 4.95 6 4.95
7/29/2005 4.84 7 4.84
8/31/2005 4.71 8 4.71
9/30/2005 4.92 9 4.92
10/31/2005 4.84 10 4.84
11/30/2005 5.22 11 5.22
12/30/2005 5.68 12 5.68
1/31/2006 7.05 1 7.05
2/28/2006 6.60 2 6.60
3/31/2006 7.06 3 7.06
4/28/2006 6.79 4 6.79
5/31/2006 5.69 5 5.69
6/30/2006 6.15 6 6.15
7/31/2006 5.98 7 5.98
8/31/2006 6.08 8 6.08
9/29/2006 6.35 9 6.35
10/31/2006 6.98 10 6.98
11/30/2006 7.52 11 7.52
12/29/2006 7.74 12 7.74
1/31/2007 8.30 1 8.30
2/28/2007 7.60 2 7.60
3/30/2007 7.61 3 7.61
4/30/2007 7.97 4 7.97
5/31/2007 7.86 5 7.86
6/29/2007 7.52 6 7.52
7/31/2007 7.06 7 7.06
8/31/2007 7.08 8 7.08
9/28/2007 6.99 9 6.99
10/31/2007 7.99 10 7.99
11/30/2007 7.04 11 7.04
12/31/2007 7.20 12 7.20
1/31/2008 5.86 1 5.86
2/29/2008 5.60 2 5.60
 3/31/2008 5.60 3 5.60
4/30/2008 6.31 4 6.31
5/30/2008 6.87 5 6.87
6/30/2008 5.96 6 5.96
7/31/2008 5.51 7 5.51
8/29/2008 5.67 8 5.67
9/30/2008 4.76 9 4.76
10/31/2008 3.79 10 3.79
11/28/2008 3.70 11 3.70
12/31/2008 3.98 12 3.98
1/30/2009 3.40 1 3.40
2/27/2009 2.78 2 2.78
3/31/2009 3.48 3 3.48
4/30/2009 4.59 4 4.59
5/29/2009 5.77 5 5.77
6/30/2009 5.81 6 5.81
7/31/2009 7.15 7 7.15
8/31/2009 7.76 8 7.76
9/30/2009 8.84 9 8.84
10/30/2009 8.45 10 8.45
11/30/2009 9.85 11 9.85
12/31/2009 10.97 12 10.97
1/29/2010 9.70 1 9.70
2/26/2010 10.65 2 10.65
3/31/2010 11.48 3 11.48
4/30/2010 11.07 4 11.07
5/28/2010 10.42 5 10.42
6/30/2010 9.92 6 9.92
7/30/2010 11.24 7 11.24
8/31/2010 10.60 8 10.60
9/30/2010 11.95 9 11.95
10/29/2010 11.80 10 11.80
11/30/2010 11.32 11 11.32
12/31/2010 12.79 12 12.79
1/31/2011 10.93 1 10.93
2/28/2011 10.91 2 10.91
3/31/2011 12.15 3 12.15
4/29/2011 11.42 4 11.42
5/31/2011 11.47 5 11.47
6/30/2011 11.00 6 11.00
7/29/2011 9.92 7 9.92
8/31/2011 8.33 8 8.33
9/30/2011 7.72 9 7.72
10/31/2011 8.73 10 8.73
11/30/2011 8.02 11 8.02
12/30/2011 8.51 12 8.51
1/31/2012 9.12 1 9.12
2/29/2012 9.20 2 9.20
3/30/2012 9.22 3 9.22
4/30/2012 8.10 4 8.10
5/31/2012 7.21 5 7.21
6/29/2012 7.76 6 7.76
7/31/2012 6.60 7 6.60
8/31/2012 6.58 8 6.58
9/28/2012 7.57 9 7.57
10/31/2012 6.53 10 6.53
11/30/2012 7.40 11 7.40
12/31/2012 7.40 12 7.40
1/31/2013 8.04 1 8.04
2/28/2013 8.15 2 8.15
3/28/2013 8.57 3 8.57
4/30/2013 7.60 4 7.60
5/31/2013 7.26 5 7.26
6/28/2013 7.02 6 7.02
7/31/2013 8.31 7 8.31
8/30/2013 8.69 8 8.69
9/30/2013 9.89 9 9.89
10/31/2013 10.70 10 10.70
11/29/2013 11.25 11 11.25
12/31/2013 12.13 12 12.13
1/31/2014 12.52 1 12.52
2/28/2014 13.35 2 13.35
3/31/2014 12.96 3 12.96
4/30/2014 11.57 4 11.57
5/30/2014 10.77 5 10.77
6/30/2014 11.50 6 11.50
7/31/2014 11.25 7 11.25
8/29/2014 11.65 8 11.65
9/30/2014 11.84 9 11.84
10/31/2014 11.88 10 11.88
11/28/2014 12.56 11 12.56
12/31/2014 11.02 12 11.02
1/30/2015 12.61 1 12.61
2/27/2015 13.51 2 13.51
3/31/2015 13.06 3 13.06
4/30/2015 11.25 4 11.25
5/29/2015 11.83 5 11.83
6/30/2015 11.74 6 11.74
7/31/2015 12.23 7 12.23
8/31/2015 11.58 8 11.58
 9/30/2015 12.16 9 12.16
10/30/2015 12.25 10 12.25
11/30/2015 12.41 11 12.41
12/31/2015 11.42 12 11.42
1/29/2016 11.67 1 11.67
2/29/2016 11.13 2 11.13
3/31/2016 12.53 3 12.53
4/29/2016 12.10 4 12.10
5/31/2016 11.96 5 11.96
6/30/2016 12.31 6 12.31
7/29/2016 11.30 7 11.30
8/31/2016 10.29 8 10.29
9/30/2016 9.68 9 9.68
10/31/2016 9.64 10 9.64
11/30/2016 9.56 11 9.56
12/30/2016 9.65 12 9.65
1/31/2017 9.20 1 9.20
2/28/2017 9.78 2 9.78
3/13/2017 9.98 3 9.98
Date Monthly Closing Monthly Percentage Return
10/31/2000 4.09
11/30/2000 4.21 3.09
12/29/2000 3.89 -7.60
1/31/2001 4.80 23.45
2/28/2001 4.16 -13.40
3/30/2001 2.49 -40.10
4/30/2001 2.67 7.10
5/31/2001 2.80 4.74
6/29/2001 2.17 -22.30
7/31/2001 2.51 15.65
8/31/2001 2.53 0.56
9/28/2001 1.65 -34.85
10/31/2001 1.74 5.57
11/30/2001 2.68 54.29
12/31/2001 2.84 5.99
1/31/2002 2.72 -4.37
2/28/2002 2.83 4.00
3/28/2002 2.89 2.28
4/30/2002 2.62 -9.37
5/31/2002 2.36 -9.81
6/28/2002 2.33 -1.49
7/31/2002 1.85 -20.55
8/30/2002 2.03 9.62
9/30/2002 2.15 5.94
10/31/2002 2.23 3.80
11/29/2002 2.78 24.63
12/31/2002 2.60 -6.35
1/31/2003 2.25 -13.58
2/28/2003 2.36 4.94
3/31/2003 2.18 -7.50
4/30/2003 1.64 -24.91
5/30/2003 1.52 -7.39
6/30/2003 1.79 17.96
7/31/2003 1.81 1.08
8/29/2003 2.02 11.80
9/30/2003 2.26 11.52
10/31/2003 2.82 24.96
11/28/2003 3.00 6.47
12/31/2003 3.74 24.71
1/30/2004 3.94 5.19
2/27/2004 3.20 -18.72
3/31/2004 3.27 2.26
4/30/2004 3.34 2.16
5/28/2004 3.50 4.58
 6/30/2004 3.68 5.20
7/30/2004 3.66 -0.39
8/31/2004 4.07 11.15
9/30/2004 4.46 9.57
10/29/2004 5.04 12.92
11/30/2004 5.77 14.63
12/31/2004 5.82 0.82
1/31/2005 5.20 -10.75
2/28/2005 5.13 -1.18
3/31/2005 4.82 -6.12
4/29/2005 4.36 -9.51
5/31/2005 4.94 13.26
6/30/2005 4.95 0.26
7/29/2005 4.84 -2.21
8/31/2005 4.71 -2.84
9/30/2005 4.92 4.54
10/31/2005 4.84 -1.64
11/30/2005 5.22 7.95
12/30/2005 5.68 8.64
1/31/2006 7.05 24.27
2/28/2006 6.60 -6.46
3/31/2006 7.06 7.06
4/28/2006 6.79 -3.90
5/31/2006 5.69 -16.10
6/30/2006 6.15 8.03
7/31/2006 5.98 -2.81
8/31/2006 6.08 1.68
9/29/2006 6.35 4.50
10/31/2006 6.98 9.89
11/30/2006 7.52 7.69
12/29/2006 7.74 3.00
1/31/2007 8.30 7.18
2/28/2007 7.60 -8.38
3/30/2007 7.61 0.03
4/30/2007 7.97 4.83
5/31/2007 7.86 -1.45
6/29/2007 7.52 -4.27
7/31/2007 7.06 -6.11
8/31/2007 7.08 0.21
9/28/2007 6.99 -1.30
10/31/2007 7.99 14.42
11/30/2007 7.04 -11.96
12/31/2007 7.20 2.34
1/31/2008 5.86 -18.60
2/29/2008 5.60 -4.47
 3/31/2008 5.60 -0.09
4/30/2008 6.31 12.75
5/30/2008 6.87 8.92
6/30/2008 5.96 -13.26
7/31/2008 5.51 -7.55
8/29/2008 5.67 2.84
9/30/2008 4.76 -16.06
10/31/2008 3.79 -20.37
11/28/2008 3.70 -2.33
12/31/2008 3.98 7.54
1/30/2009 3.40 -14.64
2/27/2009 2.78 -18.01
3/31/2009 3.48 24.96
4/30/2009 4.59 31.93
5/29/2009 5.77 25.80
6/30/2009 5.81 0.68
7/31/2009 7.15 23.05
8/31/2009 7.76 8.47
9/30/2009 8.84 13.97
10/30/2009 8.45 -4.46
11/30/2009 9.85 16.62
12/31/2009 10.97 11.35
1/29/2010 9.70 -11.59
2/26/2010 10.65 9.80
3/31/2010 11.48 7.82
4/30/2010 11.07 -3.65
5/28/2010 10.42 -5.83
6/30/2010 9.92 -4.81
7/30/2010 11.24 13.33
8/31/2010 10.60 -5.66
9/30/2010 11.95 12.70
10/29/2010 11.80 -1.24
11/30/2010 11.32 -4.13
12/31/2010 12.79 13.00
1/31/2011 10.93 -14.53
2/28/2011 10.91 -0.15
3/31/2011 12.15 11.32
4/29/2011 11.42 -6.01
5/31/2011 11.47 0.44
6/30/2011 11.00 -4.10
7/29/2011 9.92 -9.80
8/31/2011 8.33 -15.99
9/30/2011 7.72 -7.31
10/31/2011 8.73 13.08
11/30/2011 8.02 -8.22
12/30/2011 8.51 6.15
1/31/2012 9.12 7.17
2/29/2012 9.20 0.92
3/30/2012 9.22 0.18
4/30/2012 8.10 -12.18
5/31/2012 7.21 -10.97
6/29/2012 7.76 7.66
7/31/2012 6.60 -14.92
8/31/2012 6.58 -0.38
9/28/2012 7.57 15.04
10/31/2012 6.53 -13.74
11/30/2012 7.40 13.34
12/31/2012 7.40 0.11
1/31/2013 8.04 8.54
2/28/2013 8.15 1.37
3/28/2013 8.57 5.21
4/30/2013 7.60 -11.32
5/31/2013 7.26 -4.51
6/28/2013 7.02 -3.35
7/31/2013 8.31 18.41
8/30/2013 8.69 4.64
9/30/2013 9.89 13.75
10/31/2013 10.70 8.19
11/29/2013 11.25 5.14
12/31/2013 12.13 7.88
1/31/2014 12.52 3.15
2/28/2014 13.35 6.65
3/31/2014 12.96 -2.90
4/30/2014 11.57 -10.75
5/30/2014 10.77 -6.86
6/30/2014 11.50 6.73
7/31/2014 11.25 -2.19
8/29/2014 11.65 3.55
9/30/2014 11.84 1.67
10/31/2014 11.88 0.33
11/28/2014 12.56 5.74
12/31/2014 11.02 -12.25
1/30/2015 12.61 14.38
2/27/2015 13.51 7.15
3/31/2015 13.06 -3.34
4/30/2015 11.25 -13.89
5/29/2015 11.83 5.23
6/30/2015 11.74 -0.83
7/31/2015 12.23 4.18
8/31/2015 11.58 -5.26
 9/30/2015 12.16 4.95
10/30/2015 12.25 0.73
11/30/2015 12.41 1.37
12/31/2015 11.42 -8.05
1/29/2016 11.67 2.22
2/29/2016 11.13 -4.61
3/31/2016 12.53 12.52
4/29/2016 12.10 -3.42
5/31/2016 11.96 -1.15
6/30/2016 12.31 2.91
7/29/2016 11.30 -8.14
8/31/2016 10.29 -8.99
9/30/2016 9.68 -5.91
10/31/2016 9.64 -0.41
11/30/2016 9.56 -0.83
12/30/2016 9.65 0.94
1/31/2017 9.20 -4.65
2/28/2017 9.78 6.29
3/13/2017 9.98 2.04