Dec-09 Jan-10 Feb-10 Mar-10 Apr-10

Pagos € 57,000 513,000

Oferta E 570,000
TC 1.5102
US$ 860,814
Margen 6%
Margen $ 51,649
Costo 809,165

Prestamo Euros
VAN E 501,492 757,352.91
Tasa Euros 9.50%
TC 1.445

VAN E 558,492
US$ 807,021 -2,145 Margen Negativo pierdo

Prestamo Dolares
VAN E 503,224
Tasa Euros 8.00%
TC 1.445

VAN E 560,224
US$ 809,524 359 Ligeramente Positivo, mucho menor que el esperado

Prestamo Accionistas
VAN E 500,921
Tasa Euros 10.00%
TC 1.445

VAN E 557,921
US$ 806,196 -2,969 Margen Negativo pierdo
menor que el esperado
 Telefonica BC1 ISBVL Telefonica ADR
Fecha Cant Tit Volumen$ Telefonica BC1 ISBVL Num Operac Cant Tit
1/2/1992 443240.8 9639.81 0.09500401 97.81
1/3/1992 2466859 50712.33 0.09042049 96.14
1/6/1992 2672384 51379.76 0.08417022 95.33
1/7/1992 4013435 77748.95 0.08667032 94.22
1/8/1992 2319904 44161.37 0.08250348 94.99
1/9/1992 2221855 41804.86 0.08250348 95.75
1/10/1992 3656862 64915.73 0.07750327 94.05
1/13/1992 3.53E+006 61793.19 0.07917001 95.12
1/14/1992 5084290 94173.79 0.08542027 96.77
1/15/1992 4573632 90852.6 0.08583695 98
1/16/1992 3716515 70991.25 0.08417022 101
1/17/1992 4862102 97565 0.09042049 103
1/20/1992 4811770 103230.1 0.09583738 105
1/21/1992 6784290 156150.3 0.1008375 107.46
1/22/1992 2621709 58579.72 0.0979208 105.97
1/23/1992 2797949 60505.57 0.09583738 106.45
1/24/1992 3449013 75202.58 0.09583738 107.18
1/27/1992 3286742 71567.48 0.09583738 107.01
1/28/1992 7479348 162736 0.09542069 107.14
1/29/1992 4829119 99716.44 0.09167054 104.36
1/30/1992 6626430 143555.6 0.09500401 106.55
1/31/1992 5687240 122855.9 0.09542069 109.21
2/3/1992 5484778 117035.5 0.09583738 112.47
2/4/1992 5794082 130943.2 0.1054211 119.5
2/5/1992 6268747 163371.2 0.1162549 124.43
2/6/1992 9956849 276373.1 0.1225051 130.09
2/7/1992 8165269 244362.1 0.1350057 158.91
2/10/1992 5759542 191159.5 0.1487563 151.8
2/11/1992 10235600 360950 0.1562566 165.32
2/12/1992 13074160 466871.9 0.1550065 163.68
2/13/1992 523333.1 16505.17 0.1387559 155.64
2/14/1992 9632941 297838.4 0.1387559 153.74
2/17/1992 3078523 100925.4 0.1500063 158.48
2/18/1992 9137863 299157.3 0.1395892 163.16
2/19/1992 13060240 433014.6 0.1466729 169.44
2/20/1992 17238730 597326.9 0.1541732 176.02
2/21/1992 13994600 496326.4 0.1550065 180.23
2/24/1992 8301528 298674.7 0.1612568 185.9
2/25/1992 9994162 386285.7 0.1754241 195.29
2/26/1992 7883955 329429.9 0.1933415 202
2/27/1992 11668570 554229.7 0.2129257 200.35
2/28/1992 7909913 355909.2 0.2025086 193.5
3/2/1992 3538677 622101.2 0.1850078 189.52
3/3/1992 5050964 809962.2 0.1783409 185.19
3/4/1992 5281728 850488.2 0.1800076 177.18
3/5/1992 4386050 684398.9 0.1683404 171.73
3/6/1992 5350492 771427.9 0.1550065 169.98
 3/9/1992 3331211 492391.5 0.1716739 173.52
3/10/1992 - - - 171.48
3/11/1992 978496.6 156833.5 0.1766741 172.43
3/12/1992 1597627 273752 0.1950082 176.92
3/13/1992 2874318 531372.2 0.2016752 183.99
3/16/1992 1627038 295799.1 0.2000084 183.71
3/17/1992 2029857 358606.1 0.1916748 182.29
3/18/1992 2187592 369105.9 0.1783409 176.66
3/19/1992 2116980 349882 0.1866745 183.28
3/20/1992 1484672 262576.1 0.196675 187.76
3/23/1992 1447002 259221.2 0.1933415 186.18
3/24/1992 739625.8 128509.1 0.1850078 182.6
3/25/1992 1662793 265021.1 0.1666737 167.5
3/26/1992 1874471 261005.6 0.15834 160.61
3/27/1992 1193892 181636.6 0.1733406 169.81
3/30/1992 1650019 282750 0.1916748 179.17
3/31/1992 3418367 615393.3 0.196675 181.34
4/1/1992 969769.1 170545.5 0.1950082 176.77
4/2/1992 2073745 370306 0.196675 175.18
4/3/1992 1772527 322034.8 0.2000084 174.11
4/6/1992 1011604 174028.5 0.1800076 160.97
4/7/1992 709013.6 108173.9 0.1616735 153.43
4/8/1992 2024661 324413.5 0.1783409 157.5
4/9/1992 1404824 249201.9 0.196675 166.28
4/10/1992 2751684 502706.3 0.2016752 174.64
4/13/1992 614199.4 109563.2 0.1916748 170.96
4/14/1992 1003101 162871.6 0.1766741 165.05
4/15/1992 755100.3 112279.9 0.1616735 158.86
4/16/1992 - - - -
4/17/1992 - - - -
4/20/1992 89361.14 11776.32 0.1450061 146.7
4/21/1992 1182688 142396.8 0.1316722 135.91
4/22/1992 876354.5 106643 0.1416727 133.74
4/23/1992 691215.3 95595.12 0.1566733 143.47
4/24/1992 831357 130967.2 0.1733406 154.9
4/27/1992 1478077 249353.1 0.1766741 158.26
4/28/1992 1286870 193718.1 0.1666737 157.53
4/29/1992 855585.4 125128.6 0.1550065 154
4/30/1992 926257 125111.8 0.1500063 155.7
5/1/1992 - - - -
5/4/1992 711060.1 102495.8 0.1550065 152.59
5/5/1992 430294.8 56095.92 0.1416727 144.67
5/6/1992 787838.3 98054.55 0.1366724 142.12
5/7/1992 748841.9 96466.4 0.1433394 146.92
5/8/1992 1148102 156740.9 0.1483396 149.69
5/11/1992 1437086 187030.4 0.1433394 147.91
5/12/1992 1164679 153071.2 0.1416727 147.66
5/13/1992 8716.052 1248 0.1584267 154.13
5/14/1992 83191.37 12896.57 0.1749294 155.72
5/15/1992 344287.4 53118.07 0.1584267 152.89
5/18/1992 361863.7 55635.09 0.1749294 158.48
5/19/1992 391250.2 68858.9 0.1947328 162.83
5/20/1992 1210338 229008.9 0.1980333 161.49
5/21/1992 562228.9 95836.4 0.1848311 157
5/22/1992 458571.6 73435.37 0.1815305 155.41
5/25/1992 162661.6 25850.04 0.1749294 151.53
5/26/1992 572386.5 89140.19 0.17823 149
5/27/1992 745571.1 126037 0.1914322 152
5/28/1992 812587.5 145877.1 0.2046344 155.43
5/29/1992 1114280 214340.2 0.2277383 158
6/1/1992 476798.2 94849.72 0.2178367 154.74
6/2/1992 1260526 266040.1 0.2409405 160.32
6/3/1992 1767934 3.83E+005 0.23764 163.12
6/4/1992 850220.7 183356.3 0.2409405 161.62
6/5/1992 736476.2 156205.4 0.2178367 156.84
6/8/1992 650398.5 134656.7 0.2343394 159.03
6/9/1992 925242.5 180041.1 0.2112355 151.75
6/10/1992 976751 193847 0.2244378 152.74
6/11/1992 220093.7 42011.8 0.2112355 147.75
6/12/1992 233694.1 41194.26 0.1881317 140.13
6/15/1992 395091.9 61173.17 0.1716289 135.36
6/16/1992 590854.5 91047.08 0.17823 135.74
6/17/1992 404887.4 67283.98 0.1848311 136.45
6/18/1992 5231881 875810.4 0.1914322 140.67
6/19/1992 351545.2 61791.62 0.1947328 142.34
6/22/1992 535779.1 87243.08 0.17823 139.95
6/23/1992 365621.6 56410.39 0.1683283 137.07
6/24/1992 446094.3 66682.97 0.1650278 134.86
6/25/1992 359483.5 53210.61 0.1650278 135.21
6/26/1992 745540.9 113126.2 0.1650278 136.76
6/29/1992 - - - -
6/30/1992 612235.6 89190.21 0.1584267 135.64
7/1/1992 582658 82736.67 0.1617272 134.89
7/2/1992 432477.1 64112.65 0.1683283 137.99
7/3/1992 793496 123672 0.1749294 140.51
7/6/1992 1626808 274789.6 0.1848311 143.17
7/7/1992 1022567 170697.1 0.1881317 146.28
7/8/1992 634143.1 103731.4 0.17823 147.63
7/9/1992 521337.3 80592.92 0.1683283 146.37
7/10/1992 587659.7 90160 0.1749294 145.85
7/13/1992 1045946 167401.8 0.17823 146.64
7/14/1992 364642.8 55308.7 0.1650278 143.57
7/15/1992 534951.1 82060.9 0.1716289 144.32
7/16/1992 485192.5 72876.88 0.1650278 143.28
7/17/1992 635765.6 95089.87 0.1650278 144.14
7/20/1992 616442.8 90793.51 0.1617272 142.5
7/21/1992 682668 97895.34 0.1551261 140.49
7/22/1992 513807.9 72609.27 0.1551261 140.54
7/23/1992 267130.2 36463.72 0.1518255 139.2
7/24/1992 614713 85357.53 0.1518255 139.32
7/27/1992 - - - -
7/28/1992 - - - -
7/29/1992 - - - -
7/30/1992 171930.8 2.37E+004 0.1551261 137.73
7/31/1992 410200.9 55078.75 0.1452244 137.06
8/3/1992 26349.3 3224.8 0.1320222 132.38
8/4/1992 508021.8 54655.48 0.11882 127.08
8/5/1992 634102.9 74842.8 0.1320222 128.58
8/6/1992 1184589 149331.5 0.1419239 127.31
8/7/1992 653006.6 81058.78 0.1386233 125.03
8/10/1992 821491.3 99391.31 0.1353228 123.73
8/11/1992 774300.6 93594.49 0.1353228 122.28
8/12/1992 817632.7 100914.4 0.1386233 123.8
8/13/1992 367532.5 44924.61 0.1353228 124.43
8/14/1992 587153.5 77746.05 0.148525 129.93
8/17/1992 350110.4 51966.64 0.1650278 140.47
8/18/1992 1504531 235951.8 0.1716289 145.46
8/19/1992 362343.1 55155.89 0.1617272 142.43
8/20/1992 265286.5 35193.03 0.1452244 136.9
8/21/1992 506194.8 62063.27 0.1353228 132.81
8/24/1992 82467.26 10086 0.1353228 130.7
8/25/1992 981444.2 114053.3 0.1320222 134.04
8/26/1992 530096.9 66677.24 0.1419239 135.51
8/27/1992 445410.4 6.06E+004 0.1518255 138.96
8/28/1992 479222 61454.84 0.1419239 135.21
8/31/1992 - - - -
9/1/1992 308793 37857.39 0.1353228 134.87
9/2/1992 390687 47838.67 0.1353228 134.71
9/3/1992 496872 60737.27 0.1353228 133.63
9/4/1992 373050.4 44916.76 0.1320222 130.51
9/7/1992 184482 21669.62 0.1287217 129.31
9/8/1992 303553.3 34726.08 0.1254211 128.32
9/9/1992 457190.5 52093.03 0.1254211 126.69
9/10/1992 334622.7 38010.84 0.1254211 127
9/11/1992 - - - 129.05
9/14/1992 163516.5 20732.1 0.1419239 140.5
9/15/1992 500847.8 71713.44 0.1584267 151.3
9/16/1992 1314666 194474.6 0.1518255 143.94
9/17/1992 959335.6 1.34E+005 0.1551261 145.68
9/18/1992 680552.7 96138.58 0.1584267 147.19
9/21/1992 776623.7 115359.1 0.1650278 149.05
9/22/1992 982701.4 146056.9 0.1650278 146.73
9/23/1992 345222.7 5.04E+004 0.1617272 146.29
9/24/1992 193781.3 28878.83 0.1650278 149.66
9/25/1992 676137.7 1.03E+005 0.1683283 151.68
9/28/1992 763878.2 1.19E+005 0.1749294 155.66
9/29/1992 923301.5 152390.5 0.1815305 163.63
9/30/1992 1322818 217672.1 0.1815305 166.49
10/1/1992 1036566 1.71E+005 0.1815305 169.28
10/2/1992 709241.9 115920 0.1815305 171.7
 10/5/1992 555953.4 9.37E+004 0.1881317 177.52
10/6/1992 1099912 187019.3 0.1881317 176.43
10/7/1992 1025343 1.77E+005 0.1914322 175.12
10/8/1992 375306.5 66480.98 0.1980333 178.58
10/9/1992 470821 9.03E+004 0.2178367 188.4
10/12/1992 - - - -
10/13/1992 1572574 334851 0.2343394 198.35
10/14/1992 1342339 291208.1 0.23764 203.62
10/15/1992 1529761 333617.5 0.2442411 207.36
10/16/1992 1694310 366976 0.2310389 206.2
10/19/1992 2757957 6.07E+005 0.2508422 211.03
10/20/1992 1073600 253224.6 0.2640444 218.78
10/21/1992 569399.6 1.48E+005 0.2904489 235.64
10/22/1992 2188594 582361.6 0.2871483 245.38
10/23/1992 1244860 328759.1 0.2871483 245.38
10/26/1992 4656072 1198119 0.2805472 242.62
10/27/1992 1982034 504166.1 0.2838478 236.62
10/28/1992 976865 2.61E+005 0.3003505 244.99
10/29/1992 3368094 999485.3 0.3333561 254.67
10/30/1992 1059366 3.11E+005 0.3135528 252.13
11/2/1992 - - - -
11/3/1992 1028561 2.96E+005 0.3234544 247.15
11/4/1992 1606429 475953 0.3333561 249.17
11/5/1992 478836.4 139693 0.3168533 246.85
11/6/1992 2187357 620450.1 0.3102522 245.99
11/9/1992 1580136 424361.6 0.2937494 245.99
11/10/1992 1328330 343300.5 0.2838478 243.03
11/11/1992 1398695 361657.6 0.2838478 240.93
11/12/1992 739084.4 190142.9 0.2871483 241.98
11/13/1992 1483908 3.81E+005 0.2838478 242.58
11/16/1992 681702.6 1.65E+005 0.2607439 232.72
11/17/1992 1828815 4.61E+005 0.2871483 242.71
11/18/1992 1525202 4.29E+005 0.3168533 255.52
11/19/1992 1607488 484899.3 0.3366566 271.42
11/20/1992 - - - -
11/23/1992 988785.8 327917.7 0.3729628 286.89
11/24/1992 2457954 8.16E+005 0.3696622 287.94
11/25/1992 2466955 8.13E+005 0.3630611 289.68
11/26/1992 2176995 7.18E+005 0.3630611 291.4
11/27/1992 5050543 1664427 0.3597605 289.28
11/30/1992 1362363 410969.8 0.3234544 278.07
12/1/1992 852235.5 2.53E+005 0.3201539 264.93
12/2/1992 1348735 3.91E+005 0.326755 263.57
12/3/1992 4538210 1459359 0.35646 281.06
12/4/1992 5820942 1943505 0.3762633 297.37
12/7/1992 6.19E+006 2.19E+006 0.3927661 312.74
12/8/1992 1553368 541580.8 0.386165 318.07
12/9/1992 2797444 1018698 0.4257716 336.88
12/10/1992 4099769 1699784 0.4488755 344.19
12/11/1992 1694960 699536.8 0.4620777 345.97
12/14/1992 - - - -
12/15/1992 1353714 570101.6 0.4719794 351.1
12/16/1992 3709693 1639957 0.4950833 361.31
12/17/1992 2295687 1065126 0.4950833 370.62
12/18/1992 5712806 2750511 0.5280889 390.71
12/21/1992 3288704 1547173 0.5181872 386.89
12/22/1992 4399893 2060608 0.5181872 379.26
12/23/1992 3023605 1.40E+006 0.5148866 380.53
12/24/1992 517659.8 2.43E+005 0.5181872 368.25
12/25/1992 - - - -
12/28/1992 1774350 898661.1 0.5709961 420.21
12/29/1992 499278.9 284465.8 0.6304061 461.34
12/30/1992 5021019 3.15E+006 0.6964171 486.52
12/31/1992 - - - -
1/1/1993 - - - -
1/4/1993 3577651 2406730 0.7492261 491.87
1/5/1993 3727795 2420700 0.7096194 454.9
1/6/1993 3258744 1954520 0.6931166 437.7
1/7/1993 3631369 2314131 0.7096194 453.34
1/8/1993 2007464 1.32E+006 0.7096194 451.31
1/11/1993 1175155 7.13E+005 0.65351 417.64
1/12/1993 989077.5 534836.9 0.5874988 389.64
1/13/1993 2892831 1502434 0.5907994 402.96
1/14/1993 2368872 1.37E+006 0.6502094 436.34
1/15/1993 1557713 953959.1 0.6667122 438.37
1/18/1993 1551913 878159.7 0.6271055 419.66
1/19/1993 956506.3 513135.2 0.5775972 408.46
1/20/1993 1823710 9.95E+005 0.5940999 412.99
1/21/1993 2743786 1473524 0.5940999 410.49
1/22/1993 900509 480666 0.5907994 410.61
1/25/1993 1166355 610200.5 0.5808977 406.36
1/26/1993 985309.5 518539.7 0.5841983 403.4
1/27/1993 1205705 637443.4 0.5841983 406.99
1/28/1993 - - - -
1/29/1993 - - - -
2/1/1993 1672456 903084.6 0.6139033 423.78
2/2/1993 3832907 2.28E+006 0.6667122 442.91
2/3/1993 8731812 5355245 0.6766138 456.94
2/4/1993 6149208 3925760 0.7063189 465.9
2/5/1993 4494315 2813567 0.6931166 463.99
2/8/1993 3150732 2040773 0.7261222 479.93
2/9/1993 2681674 1743238 0.7096194 488.92
2/10/1993 3792566 2.46E+006 0.7195211 485.45
2/11/1993 1315225 849254.3 0.7162205 482.61
2/12/1993 1202795 765296.4 0.689816 472.13
2/15/1993 1829751 1120095 0.6700127 468.6
2/16/1993 2199754 1317718 0.6601111 475.26
2/17/1993 5199534 3144727 0.6964171 488.83
2/18/1993 804106.1 496331.6 0.6766138 476.39
2/19/1993 1244639 737556.7 0.6469089 465.69
2/22/1993 1494317 813745.5 0.6040016 436.24
2/23/1993 1652269 968006.5 0.6667122 465.56
2/24/1993 2119995 1268309 0.6634116 461.1
2/25/1993 3403297 2053250 0.6667122 467.71
2/26/1993 816684 502949 0.6832149 484.97
3/1/1993 1036714 6.30E+005 0.6733133 494.4
3/2/1993 3285948 1.99E+006 0.6700127 508.69
3/3/1993 3490705 2.10E+006 0.6601111 502.39
3/4/1993 1690029 1001189 0.65351 497.06
3/5/1993 3699589 2.17E+006 0.6469089 497.74
3/8/1993 3808620 2.27E+006 0.6601111 512
3/9/1993 5607479 3383377 0.6733133 520.03
3/10/1993 2118185 1294205 0.6799144 520.65
3/11/1993 1672255 1016845 0.6700127 508.66
3/12/1993 1913096 1158384 0.6733133 501.94
3/15/1993 979298.8 596514.5 0.6766138 508.81
3/16/1993 2317709 1432735 0.6964171 526.53
3/17/1993 1803375 1.16E+006 0.71292 543.07
3/18/1993 2993478 2021606 0.778931 576.53
3/19/1993 4108931 3070162 0.8251388 601.22
3/22/1993 2443505 1814138 0.8119366 599.72
3/23/1993 1524957 1036218 0.7426249 574.4
3/24/1993 1572929 1102712 0.7822316 581.42
3/25/1993 2295936 1634161 0.7888328 584.94
3/26/1993 6178377 4437280 0.7921333 588.25
3/29/1993 3897916 2719740 0.7690294 578.05
3/30/1993 3330648 2.28E+006 0.7492261 573.98
3/31/1993 3566739 2404312 0.7492261 572.95
4/1/1993 2428212 1.76E+006 0.8251388 591.18
4/2/1993 2057243 1452046 0.7756305 587.91
4/5/1993 1621142 1094285 0.7426249 578.44
4/6/1993 2961738 2.00E+006 0.7459255 581.09
4/7/1993 148168.6 1.00E+005 0.7462648 583.32
4/8/1993 - - - -
4/9/1993 - - - -
4/12/1993 131689.8 89848.11 0.7632254 586.86
4/13/1993 256514 179841.9 0.7815993 586.29
4/14/1993 1587620 1173775 0.8141071 581.06
4/15/1993 984980.4 7.25E+005 0.8126937 574.92
4/16/1993 2705136 2042732 0.8338944 575.74
4/19/1993 1163054 876432 0.8338944 570.97
4/20/1993 453445.9 337752.2 0.8296542 549.75
4/21/1993 754675.9 545021.5 0.7999732 542
4/22/1993 1130346 8.35E+005 0.8225874 550.02
4/23/1993 280281.1 208273.6 0.8240007 552.97
4/26/1993 304463.1 228156.4 0.8310676 553.05
4/27/1993 653744 4.92E+005 0.832481 555.58
4/28/1993 1031105 7.68E+005 0.8197606 549.9
4/29/1993 - - - 564.75
4/30/1993 799047.5 5.67E+005 0.7773592 572.56
 5/3/1993 1379470 994585 0.7985599 594.8
5/4/1993 457587.2 328553.1 0.7999732 594.21
5/5/1993 486732.4 347831.5 0.791493 585.23
5/6/1993 320699.3 228185.8 0.7773592 569.13
5/7/1993 2003146 1366352 0.7490916 546.55
5/10/1993 639363.2 423995.8 0.7123437 530.33
5/11/1993 454283.6 262952.5 0.6402613 485.23
5/12/1993 757235.8 431108.4 0.6275409 499.55
5/13/1993 617850.7 377076.9 0.691143 535.99
5/14/1993 1480457 968823.6 0.7278909 551.26
5/17/1993 327283 213209.7 0.7208239 552.44
5/18/1993 1446247 920480 0.7066902 559.3
5/19/1993 1421689 910222.5 0.7151704 561.35
5/20/1993 1116702 731680.5 0.7363711 569.19
5/21/1993 782349.4 524401 0.7462648 571.48
5/24/1993 819831.9 556868.1 0.7547451 572.36
5/25/1993 1811834 1274059 0.7787726 576.15
5/26/1993 1417227 1042662 0.8338944 582.08
5/27/1993 2220729 1699955 0.8423747 577.86
5/28/1993 2654776 2026892 0.8480282 579.28
5/31/1993 597222.8 445641.5 0.8197606 571.41
6/1/1993 4126176 3098776 0.8338944 573.91
6/2/1993 1927335 1453254 0.8338944 569.85
6/3/1993 2159495 1624678 0.8268275 574.99
6/4/1993 1531851 1140261 0.8225874 575.56
6/7/1993 3525132 2611681 0.8197606 576.45
6/8/1993 1629174 1211354 0.8268275 578.25
6/9/1993 1816743 1371694 0.843788 584.51
6/10/1993 1312193 1006153 0.8522684 578.25
6/11/1993 1271047 9.81E+005 0.8565085 594.96
6/14/1993 1271548 997786.8 0.8777092 618.51
6/15/1993 3778813 3134254 0.9229374 638.94
6/16/1993 3446911 2897415 0.932831 628.22
6/17/1993 1962399 1.67E+006 0.9497915 632.29
6/18/1993 4332869 3827585 0.9879528 642.69
6/21/1993 2032064 1857519 1.021874 654.99
6/22/1993 2156888 2137751 1.125051 698
6/23/1993 3901672 3898377 1.081236 712.42
6/24/1993 3492574 3467745 1.09961 723.68
6/25/1993 2574096 2584085 1.120811 738.2
6/28/1993 2460255 2490860 1.102437 733.45
6/29/1993 2949782 2721637 1.0035 693.53
6/30/1993 2087935 1877936 1.000673 679.24
7/1/1993 1747109 1611930 1.019047 697.03
7/2/1993 1326683 1261103 1.067102 723.55
7/5/1993 - - - -
7/6/1993 2238319 2090249 1.010567 736.43
7/7/1993 2510091 2274294 0.9936064 731.17
7/8/1993 1268863 1146488 0.9950197 720.61
7/9/1993 1583933 1405223 0.9752324 716.98
7/12/1993 2732559 2369699 0.9639254 711.01
7/13/1993 2203005 1867543 0.9314176 709.45
7/14/1993 1445668 1214756 0.9158704 713.17
7/15/1993 2769220 2252417 0.8847761 705.73
7/16/1993 2992909 2.36E+006 0.8649887 695.72
7/19/1993 1392489 1160452 0.9526183 719.41
7/20/1993 2360458 2080976 0.9497915 727.1
7/21/1993 1286586 1099955 0.9469648 725.64
7/22/1993 1375948 1152920 0.9172838 726.5
7/23/1993 1023770 831250.4 0.8861894 719.98
7/26/1993 1605657 1328286 0.9271775 736.56
7/27/1993 1151734 965426.9 0.9271775 734.62
7/28/1993 - - - -
7/29/1993 - - - -
7/30/1993 - - - -
8/2/1993 2210857 1982949 1.019047 789.45
8/3/1993 3404598 3131114 0.992193 803.11
8/4/1993 1785116 1519762 0.9243507 770.92
8/5/1993 3294186 2901590 0.9907796 782.81
8/6/1993 4055469 3649636 0.9893662 780.2
8/9/1993 2005142 1786775 0.9865395 785.46
8/10/1993 2168999 1920595 0.9865395 802.12
8/11/1993 2492172 2.20E+006 0.9752324 798.27
8/12/1993 4200397 3685701 0.9752324 791.58
8/13/1993 3406414 2966558 0.9752324 791.04
8/16/1993 4239069 3.70E+006 0.9653387 797.81
8/17/1993 5814493 5.07E+006 0.9540317 794.27
8/18/1993 2772171 2.38E+006 0.9483782 792.45
8/19/1993 3642809 3147761 0.9639254 803.55
8/20/1993 5990539 5.26E+006 0.9709923 811.29
8/23/1993 3398061 2941231 0.9398979 800.91
8/24/1993 4466352 3822343 0.9497915 813.74
8/25/1993 2381838 2016862 0.9271775 830.2
8/26/1993 6136437 5.25E+006 0.9554451 859.49
8/27/1993 4748535 4169557 0.9752324 874.49
8/30/1993 - - - -
8/31/1993 2506490 2210358 0.9724057 876.09
9/1/1993 2669994 2337992 0.9724057 880.87
9/2/1993 4769304 4178180 0.9681655 882.87
9/3/1993 3111173 2717976 0.9709923 893.26
9/6/1993 3142526 2.77E+006 0.9837127 918.94
9/7/1993 5159035 4623305 0.9964331 916.94
9/8/1993 6073089 5549839 1.017634 902.6
9/9/1993 4367534 3899744 0.9752324 890.38
9/10/1993 4361631 3871335 0.9752324 873.26
9/13/1993 3758114 3272420 0.9540317 851.47
9/14/1993 3198249 2.72E+006 0.9398979 845.54
9/15/1993 2687546 2218951 0.914457 846.96
9/16/1993 1540008 1274147 0.9116303 855.66
9/17/1993 1246231 1035402 0.9186972 862.2
 9/20/1993 1958516 1662493 0.944138 863.75
9/21/1993 1598048 1394746 0.9610986 848.36
9/22/1993 2633349 2283083 0.9540317 829.08
9/23/1993 4037174 3460884 0.9610986 836.97
9/24/1993 3426291 3021619 0.9879528 839.62
9/27/1993 2975428 2638786 0.992193 823.7
9/28/1993 5647513 5019229 0.9865395 835.73
9/29/1993 6332351 5665792 0.9964331 844.69
9/30/1993 7225465 6831972 1.081236 864.56
10/1/1993 8952745 9099643 1.132118 893.81
10/4/1993 4001453 4456885 1.246601 962.05
10/5/1993 4780397 5326710 1.201373 945.43
10/6/1993 4387880 4706996 1.181586 917.39
10/7/1993 2494677 2621595 1.174519 921.88
10/8/1993 1124491 1183798 1.156145 937.37
10/11/1993 - - - -
10/12/1993 2308947 2484526 1.201373 949.56
10/13/1993 1860707 2028576 1.20844 957.1
10/14/1993 3654920 4063891 1.236708 973.18
10/15/1993 6697117 7647905 1.266389 980.57
10/18/1993 2918656 3337145 1.257908 993.25
10/19/1993 5223791 5879697 1.222574 996.6
10/20/1993 2660491 2913523 1.21692 996.74
10/21/1993 2425466 2615762 1.173106 957.44
10/22/1993 1857748 1995443 1.201373 972.51
10/25/1993 1470429 1604469 1.209854 1009.87
10/26/1993 2635432 2887641 1.201373 1008.76
10/27/1993 1683941 1855768 1.236708 1011.01
10/28/1993 3849777 4355712 1.245188 1012.43
10/29/1993 4385203 4998979 1.270629 1021.88
11/1/1993 - - - -
11/2/1993 3239387 3759631 1.279109 1008.52
11/3/1993 1843555 1984967 1.175932 938.83
11/4/1993 2436848 2594702 1.173106 936.36
11/5/1993 2143313 2191164 1.11657 938.51
11/8/1993 1520836 1632804 1.194306 942.27
11/9/1993 1229548 1275477 1.125051 900.64
11/10/1993 1421587 1444567 1.110917 891.69
11/11/1993 1515411 1555024 1.144838 913.4
11/12/1993 1450373 1509696 1.150492 908.46
11/15/1993 652014 651080 1.086889 886.91
11/16/1993 1915303 1934931 1.109504 860.3
11/17/1993 1200763 1163492 1.045901 801.42
11/18/1993 1988084 1944893 1.067102 853.45
11/19/1993 1241581 1254129 1.123637 904.49
11/22/1993 786490.7 783391.5 1.065689 902.04
11/23/1993 842628.3 805072.9 1.038835 880.06
11/24/1993 2227680 2102173 1.043075 856.71
11/25/1993 888103.6 827747.6 1.024701 843.36
11/26/1993 1351460 1264539 1.038835 847.77
11/29/1993 767585 709099.3 1.014807 837.48
11/30/1993 1866626 1686979 0.9893662 809.6
12/1/1993 1616382 1459187 0.9978465 809.31
12/2/1993 1924329 1763724 1.028941 814
12/3/1993 2928677 2824232 1.074169 847
12/6/1993 1406619 1392802 1.09537 861.59
12/7/1993 1242089 1214702 1.088303 867.4
12/8/1993 1569490 1534142 1.064275 870.29
12/9/1993 1555023 1485519 1.047315 866.62
12/10/1993 2841539 2705375 1.054382 856.23
12/13/1993 - - - -
12/14/1993 2009353 1972880 1.10385 877.2
12/15/1993 1941129 1933108 1.088303 875.18
12/16/1993 2297275 2237894 1.085476 869.88
12/17/1993 3768690 3795028 1.120811 877.55
12/20/1993 2008555 2036814 1.130704 881.95
12/21/1993 3276071 3408712 1.153318 893.98
12/22/1993 4370642 4651002 1.187239 910.52
12/23/1993 4420775 4888481 1.253668 927.57
12/24/1993 757721.2 859788.1 1.248015 919.37
12/27/1993 1776740 2055146 1.30031 922.43
12/28/1993 4621731 5583919 1.342711 923.95
12/29/1993 8009560 9731790 1.372392 946.13
12/30/1993 5662449 7167297 1.416207 985.86
12/31/1993 - - - -
1/3/1994 6962798 9469632 1.512317 1039.06
1/4/1994 2545937 3259495 1.40914 1020.88
1/5/1994 3533587 4588099 1.427514 1024.41
1/6/1994 4292357 5280067 1.354018 1010.93
1/7/1994 5400463 6630419 1.363912 1012.78
1/10/1994 3376377 4356136 1.465675 1048.13
1/11/1994 5455074 7074929 1.450128 1037.66
1/12/1994 3433955 4476126 1.443061 1041.13
1/13/1994 2597331 3374579 1.441648 1046.29
1/14/1994 3100581 4052741 1.455782 1052.99
1/17/1994 2136096 2818745 1.469915 1051.59
1/18/1994 2968383 3933688 1.462849 1053.83
1/19/1994 2413152 3195305 1.468502 1062.11
1/20/1994 6417141 8589554 1.491116 1072.11
1/21/1994 5290693 7300462 1.540584 1104.5
1/24/1994 5239190 7627347 1.643761 1155.13
1/25/1994 4435054 6449824 1.554718 1134.81
1/26/1994 4323749 6107942 1.554718 1137.09
1/27/1994 3169808 4541826 1.61832 1154.11
1/28/1994 5017277 7322101 1.625387 1165.27
1/31/1994 6084245 9220481 1.686163 1208.5
2/1/1994 9089891 14092870 1.724324 1261.13
2/2/1994 7766574 12567970 1.816194 1296.77
2/3/1994 6832666 11234690 1.824674 1271.56
2/4/1994 8037852 13755740 1.978732 1314.24
 2/7/1994 6151609 10937720 1.900996 1296.91
2/8/1994 8416576 14311970 1.872729 1290.21
2/9/1994 6382586 10858010 1.872729 1287.68
2/10/1994 5176148 8946511 1.939158 1294.9
2/11/1994 3933729 6692912 1.936331 1249.33
2/14/1994 2596031 4520640 1.922197 1262.75
2/15/1994 2855411 5009963 1.957532 1307.49
2/16/1994 3175358 5685175 1.978732 1322.12
2/17/1994 5349602 9559623 1.999933 1342.67
2/18/1994 3171295 5664197 1.971666 1348.64
2/21/1994 3139888 5379529 1.879796 1330.63
2/22/1994 3879964 6627989 1.89393 1337.56
2/23/1994 2976908 4861034 1.724324 1301.37
2/24/1994 8248421 12127650 1.554718 1209.59
2/25/1994 4846414 7373443 1.71019 1238.45
2/28/1994 7694051 12985370 1.881209 1183.43
3/1/1994 762958.4 1427789 2.070602 1375
3/2/1994 40942890 83738280 2.12007 1348
3/3/1994 6006274 11756640 2.141271 1340.9
3/4/1994 3111745 5766048 1.985799 1289.58
3/7/1994 3663813 6763433 1.978732 1300.08
3/8/1994 4517589 8102809 1.985799 1300.55
3/9/1994 1985759 3479360 1.89393 1262.96
3/10/1994 4876092 8619377 1.954705 1265.73
3/11/1994 4379002 7666985 1.950465 1261
3/14/1994 3164493 5697370 1.980146 1276.4
3/15/1994 7677541 13740560 1.978732 1303.3
3/16/1994 3926621 7030364 1.978732 1306.4
3/17/1994 1524899 2715585 1.975906 1309.8
3/18/1994 1435037 2538024 1.975906 1303.6
3/21/1994 1760911 3046700 1.884036 1277.5
3/22/1994 1612374 2717845 1.857182 1266.1
3/23/1994 4640589 7980929 1.91937 1287.1
3/24/1994 2586113 4377285 1.855768 1263.1
3/25/1994 1715615 2927894 1.882623 1269.8
3/28/1994 925249.5 1593493 1.900996 1287.8
3/29/1994 2031320 3446796 1.876969 1280.6
3/30/1994 2479129 4176408 1.837394 1267.4
3/31/1994 - - - -
4/1/1994 - - - -
4/4/1994 3344421 5066081 1.653655 1174.1
4/5/1994 4010135 5697222 1.547651 1124.3
4/6/1994 8172337 11562990 1.568852 1149.97
4/7/1994 2612690 3823523 1.632454 1184.5
4/8/1994 5054188 7792559 1.71019 1211.85
4/11/1994 3343450 5130632 1.696056 1217.3
4/12/1994 3566576 5505090 1.698883 1222.4
4/13/1994 2018035 3117826 1.703123 1205.5
4/14/1994 1099925 1666335 1.667789 1185.9
4/15/1994 2083481 3125572 1.696056 1166.3
4/18/1994 1867009 2712094 1.59712 1119.8
4/19/1994 4481797 6397477 1.574506 1080.1
4/20/1994 3042502 4370711 1.611253 1078
4/21/1994 2506200 3618954 1.611253 1074.3
4/22/1994 2449789 3626247 1.681923 1102.5
4/25/1994 2256896 3578307 1.745525 1152.9
4/26/1994 2248269 3647710 1.851528 1182.7
4/27/1994 3635521 6304262 1.99428 1221.95
4/28/1994 2433709 4293720 1.950465 1242.4
4/29/1994 3034259 5228810 1.900996 1223.8
5/2/1994 1472198 2556794 1.949051 1247.9
5/3/1994 2254360 4006781 1.964599 1272.6
5/4/1994 1902605 3393153 1.973079 1268.9
5/5/1994 2086111 3678808 1.984386 1264.9
5/6/1994 1923452 3453936 1.982973 1265.6
5/9/1994 981449.8 1717510 1.936331 1250.9
5/10/1994 1731617 3036569 1.927851 1253.4
5/11/1994 3067945 5356709 1.930677 1250.8
5/12/1994 1516977 2646562 1.933504 1241.6
5/13/1994 2495569 4362817 1.933504 1245.7
5/16/1994 1483949 2610607 1.937744 1255.92
5/17/1994 3784473 6508906 1.867075 1244.38
5/18/1994 3168141 5491276 1.922197 1277.56
5/19/1994 2522632 4375048 1.929264 1316
5/20/1994 2291419 4023491 1.950465 1344.7
5/23/1994 1454670 2553372 1.905237 1336.6
5/24/1994 1062474 1775297 1.845875 1325.2
5/25/1994 1921965 3227104 1.865662 1309.4
5/26/1994 1792506 2974559 1.823261 1296.8
5/27/1994 1563971 2553151 1.766725 1309.1
5/30/1994 971343.3 1547115 1.776619 1300.9
5/31/1994 2186080 3590570 1.834568 1315.24
6/1/1994 1378930 2306079 1.844461 1317.4
6/2/1994 784658.8 1276968 1.792166 1291.1
6/3/1994 1327012 2148328 1.794993 1307
6/6/1994 1424578 2347598 1.837394 1335.1
6/7/1994 1382320 2295279 1.837394 1352.1
6/8/1994 1061957 1727739 1.803473 1377.4
6/9/1994 1681162 2680467 1.759658 1367.6
6/10/1994 785339.9 1255842 1.766725 1361.8
6/13/1994 636803.3 996261.3 1.721497 1357.2
6/14/1994 1117210 1739063 1.71867 1357
6/15/1994 1330981 2074232 1.727151 1354.7
6/16/1994 814759.1 1273385 1.732804 1359.8
6/17/1994 1069097 1666680 1.731391 1353.1
6/20/1994 793403.2 1193024 1.646588 1342
6/21/1994 2061499 3079189 1.646588 1317.3
6/22/1994 1307410 1905735 1.591466 1295.4
6/23/1994 1173630 1675579 1.582986 1288.3
6/24/1994 1589554 2245665 1.571679 1275.4
6/27/1994 5131674 7368794 1.623974 1271
6/28/1994 4615382 6762079 1.611253 1268.1
6/29/1994 - - - -
6/30/1994 1827296 2613834 1.575919 1255.2
7/1/1994 500087.7 707715.6 1.568852 1240.9
7/4/1994 1137721 1589732 1.549065 1207.9
7/5/1994 1214596 1710738 1.563199 1220.2
7/6/1994 2084632 2946606 1.558958 1216.4
7/7/1994 1347225 1915798 1.575919 1218
7/8/1994 1383377 1933457 1.537758 1207.7
7/11/1994 803932.4 1122161 1.534931 1205.5
7/12/1994 2009205 2768370 1.525037 1209.1
7/13/1994 1172667 1627124 1.533518 1209.3
7/14/1994 2067675 2895259 1.553305 1206.3
7/15/1994 1646569 2355423 1.611253 1229.6
7/18/1994 2750157 4102569 1.660722 1260.3
7/19/1994 1171873 1784203 1.687457 1283.7
7/20/1994 1801139 2834829 1.772777 1310.1
7/21/1994 1216160 1885714 1.698833 1293.8
7/22/1994 642921.8 990082 1.698833 1280
7/25/1994 788802 1193373 1.659016 1279.5
7/26/1994 1155813 1638451 1.566111 1265.5
7/27/1994 1160213 1640157 1.577487 1270.8
7/28/1994 - - - -
7/29/1994 - - - -
8/1/1994 2080586 3123079 1.664704 1283.5
8/2/1994 2861008 4494943 1.750025 1294.8
8/3/1994 3829111 6457495 1.897915 1295.4
8/4/1994 3113611 5460322 1.894123 1329.7
8/5/1994 2192404 3699705 1.886539 1324.8
8/8/1994 1742911 2990660 1.905499 1325.2
8/9/1994 1589071 2738905 1.896019 1318.2
8/10/1994 552965 940720.3 1.877058 1322.5
8/11/1994 524341 878503.1 1.848618 1317.8
8/12/1994 1022345 1692464 1.820178 1305.6
8/15/1994 546172.2 908976.9 1.841034 1305.5
8/16/1994 1234011 2056051 1.844826 1296
8/17/1994 1651133 2763756 1.859994 1294.9
8/18/1994 2186340 3684869 1.86189 1290.8
8/19/1994 469094.7 792494.5 1.86189 1286.3
8/22/1994 320915.3 538105.7 1.848618 1271.8
8/23/1994 1032797 1756106 1.869474 1306.6
8/24/1994 1380084 2361286 1.896019 1320.5
8/25/1994 1172357 2075470 1.952899 1343.3
8/26/1994 1372527 2467399 2.004092 1361.5
8/29/1994 1027247 1879978 2.02874 1366.3
8/30/1994 - - - -
8/31/1994 1663383 3105375 2.072348 1387.1
9/1/1994 5897011 11137920 2.07614 1405.9
9/2/1994 2359987 4443639 2.070452 1397.5
 9/5/1994 628005.9 1168358 2.05718 1393.4
9/6/1994 1386427 2560567 2.042012 1394.6
9/7/1994 1207424 2239510 2.051492 1412.6
9/8/1994 1355790 2540031 2.070452 1432.3
9/9/1994 4209095 7894453 2.072348 1462.1
9/12/1994 1722585 3245480 2.08562 1484.4
9/13/1994 3423036 6476287 2.095101 1498.4
9/14/1994 2633330 4973352 2.08562 1496.7
9/15/1994 2121804 3947328 2.0477 1491
9/16/1994 3581257 7287648 2.25157 1533.5
9/19/1994 1814258 3884344 2.366446 1547.7
9/20/1994 1589043 3498484 2.458347 1579.1
9/21/1994 2609077 6024443 2.550247 1633.3
9/22/1994 2358809 5446652 2.534931 1620.7
9/23/1994 2113317 4944454 2.573223 1657.2
9/26/1994 1445661 3457890 2.672782 1665.9
9/27/1994 2266060 5820927 2.818292 1687.8
9/28/1994 1540786 3700120 2.534931 1652.1
9/29/1994 3677075 8459002 2.527272 1647.4
9/30/1994 1573249 3700638 2.619173 1685.1
10/3/1994 664001.1 1568436 2.596198 1704.1
10/4/1994 938879.5 2111261 2.466005 1686.7
10/5/1994 1216189 2578948 2.335812 1661.4
10/6/1994 2156366 4568839 2.343471 1646.6
10/7/1994 1121233 2378710 2.351129 1640.4
10/10/1994 1155523 2440455 2.335812 1651.2
10/11/1994 580193.5 1224070 2.335812 1681
10/12/1994 1616421 3450468 2.381763 1717.2
10/13/1994 757950.9 1630746 2.366446 1704.8
10/14/1994 1618873 3456148 2.381763 1725.6
10/17/1994 971721.8 2096496 2.404738 1757.9
10/18/1994 1741303 3899033 2.504297 1809.7
10/19/1994 1476295 3259039 2.427713 1812.9
10/20/1994 756657.9 1628397 2.366446 1817.2
10/21/1994 1037585 2108825 2.236253 1760.8
10/24/1994 871134.8 1716487 2.174986 1739
10/25/1994 1636847 3155398 2.10606 1711.9
10/26/1994 3854701 7104807 2.029476 1668.4
10/27/1994 5190131 10114970 2.236253 1751.4
10/28/1994 4651774 9910575 2.351129 1798.4
10/31/1994 1783597 3803989 2.366446 1828.6
11/1/1994 - - - -
11/2/1994 4618406 9750700 2.335812 1826.8
11/3/1994 1697395 3541860 2.320495 1783.2
11/4/1994 3363338 6942741 2.305179 1785.8
11/7/1994 2216893 4548063 2.282203 1771.8
11/8/1994 2724889 5601231 2.282203 1765
11/9/1994 2575478 5354769 2.29752 1788.2
11/10/1994 1979902 4100931 2.274545 1793.6
11/11/1994 2527472 5082030 2.205619 1777.9
11/14/1994 1988402 3983099 2.213278 1765.2
11/15/1994 2649744 5282541 2.205619 1758.8
11/16/1994 2512280 4945471 2.190303 1774.5
11/17/1994 3303920 6236182 2.067768 1759.9
11/18/1994 9579675 18003230 2.075427 1749
11/21/1994 3150713 5790593 2.029476 1710.6
11/22/1994 3133442 5659208 1.998843 1691.8
11/23/1994 3516556 6097078 1.9146 1627.9
11/24/1994 2018450 3595587 1.968209 1680.7
11/25/1994 1806155 3240935 1.983526 1695.5
11/28/1994 1777712 3190485 1.983526 1694.4
11/29/1994 972918 1735607 1.991184 1693.89
11/30/1994 2235548 4098306 2.044793 1705.8
12/1/1994 2568393 4919305 2.144352 1725.1
12/2/1994 3022547 5982683 2.197961 1730.1
12/5/1994 2211763 4403966 2.197961 1716.7
12/6/1994 2019426 4001385 2.205619 1717.9
12/7/1994 1788916 3533920 2.182644 1721.4
12/8/1994 - - - -
12/9/1994 1147027 2185221 2.129035 1704.2
12/12/1994 2261559 4261965 2.075427 1691.1
12/13/1994 1832683 3411459 2.067768 1680.2
12/14/1994 1438912 2687185 2.090743 1682.3
12/15/1994 2543059 4768692 2.075427 1664.1
12/16/1994 2320279 4251652 2.014159 1635.5
12/19/1994 2630103 4975376 2.129035 1698.8
12/20/1994 1659634 3070240 2.029476 1674.1
12/21/1994 4162566 7439920 1.952892 1651.5
12/22/1994 5358266 9157804 1.906942 1601.6
12/23/1994 1761761 3133659 1.975867 1632
12/26/1994 797585 1456593 2.029476 1663
12/27/1994 1863417 3279664 1.952892 1628.2
12/28/1994 4158383 7233968 1.9146 1629.3
12/29/1994 1173074 2056802 1.937575 1655.7
12/30/1994 1457287 2551058 1.960551 1678.9
1/2/1995 623438 1947637 1.953692 1674.3
1/3/1995 323922 1043803 1.953692 1667.1
1/4/1995 536351 1689380 1.923261 1624.2
1/5/1995 670301 2063716 1.880657 1591.7
1/6/1995 957651 2892525 1.819794 1576.7
1/9/1995 1616713 4487730 1.67981 1497.8
1/10/1995 699240 1741172 1.509395 1349.5
1/11/1995 3000093 6993666 1.527653 1385.1
1/12/1995 1350966 3502829 1.618948 1457.3
1/13/1995 1617628 4497292 1.698069 1538.2
1/16/1995 728202 1991265 1.673724 1517.1
1/17/1995 699487 1914246 1.691983 1523.8
1/18/1995 553857 1504084 1.643293 1504.6
1/19/1995 1099528 2757585 1.521567 1438.3
1/20/1995 1234472 2978063 1.491136 1411.6
1/23/1995 788131 1889917 1.472877 1375.8
1/24/1995 1244563 3046144 1.478963 1388.9
1/25/1995 854029 2062242 1.472877 1391.2
1/26/1995 937401 2330758 1.527653 1415.9
1/27/1995 814281 1970082 1.478963 1384.5
1/30/1995 847241 1853591 1.326807 1250.4
1/31/1995 1201308 2794421 1.454618 1337.9
2/1/1995 2206440 5648342 1.576344 1403.4
2/2/1995 1704251 4308924 1.558085 1373.5
2/3/1995 388754 968247.8 1.509395 1373.9
2/6/1995 863050 2040978 1.424187 1342.8
2/7/1995 1113921 2583599 1.430273 1330.9
2/8/1995 1147918 2651038 1.405928 1305.7
2/9/1995 802117 1802651 1.36941 1252.4
2/10/1995 993661 2220840 1.387669 1254.9
2/13/1995 829225 1865613 1.36941 1233
2/14/1995 3227228 7984960 1.509395 1337.1
2/15/1995 3065977 7548640 1.515481 1316.2
2/16/1995 1976164 4836903 1.515481 1288.4
2/17/1995 1261520 3205115 1.558085 1308.7
2/20/1995 887499 2229358 1.539826 1313.4
2/21/1995 538463 1339004 1.497222 1299.8
2/22/1995 547410 1331615 1.515481 1284.3
2/23/1995 1102225 2712148 1.509395 1293.2
2/24/1995 1228155 3046700 1.491136 1297.5
2/27/1995 642747 1528134 1.442446 1263
2/28/1995 1548138 3595695 1.424187 1222
3/1/1995 1021986 2423425 1.436359 1226.2
3/2/1995 749615 1780301 1.448532 1233
3/3/1995 1372200 3151846 1.393756 1204.9
3/6/1995 684553 1563007 1.381583 1191.3
3/7/1995 1111318 2494789 1.351152 1167.7
3/8/1995 2065878 4254512 1.278116 1110.1
3/9/1995 1446117 2951810 1.241599 1073.7
3/10/1995 1336928 2829021 1.284203 1087.3
3/13/1995 2097749 4763424 1.387669 1156.2
3/14/1995 3011215 7490695 1.527653 1264.2
3/15/1995 2498158 6751366 1.63112 1196.9
3/16/1995 2034768 5419756 1.655465 1308.8
3/17/1995 1542022 4245012 1.667638 1341
3/20/1995 509421 1365855 1.618948 1315.9
3/21/1995 3038972 8456539 1.704155 1347.4
3/22/1995 1618391 4679371 1.765018 1380.7
3/23/1995 1620297 4629299 1.746759 1382.5
3/24/1995 1913130 5491127 1.752845 1396.7
3/27/1995 2099137 6361506 1.862398 1417.2
3/28/1995 2709156 8354847 1.874571 1423.4
3/29/1995 1615913 4857469 1.765018 1386.7
3/30/1995 959127 2667302 1.685896 1311.2
3/31/1995 2739790 7213531 1.594602 1283.1
 4/3/1995 1863521 5015707 1.649379 1353.9
4/4/1995 1936754 5500780 1.7285 1392.6
4/5/1995 2870881 8561699 1.844139 1426.6
4/6/1995 5095668 16819960 2.032814 1530.1
4/7/1995 3788359 12407080 1.99021 1525.1
4/10/1995 4339574 15502640 2.178884 1622.2
4/11/1995 3200881 11322610 2.160625 1605
4/12/1995 6529887 22567530 2.099763 1584.5
4/13/1995 - - - -
4/14/1995 - - - -
4/17/1995 838579 2859816 2.100001 1582.3
4/18/1995 2355541 8436523 2.191838 1622.2
4/19/1995 2272632 8298430 2.234695 1661
4/20/1995 823262 2993456 2.22245 1662.3
4/21/1995 1824795 6653162 2.240818 1672.3
4/24/1995 2388242 9234237 2.369389 1679
4/25/1995 2365140 9155415 2.369389 1765.2
4/26/1995 1116160 4284678 2.344899 1755.6
4/27/1995 1372105 5254857 2.351022 1752.6
4/28/1995 1032631 3898093 2.302042 1729.3
5/1/1995 - - - -
5/2/1995 2286598 8543771 2.277552 1708.1
5/3/1995 2087250 7936440 2.326532 1729.5
5/4/1995 3098803 11870920 2.338777 1750.6
5/5/1995 1853450 6941622 2.283675 1736.3
5/8/1995 1298623 4910968 2.326532 1753.1
5/9/1995 2087999 8005526 2.357144 1759.9
5/10/1995 1696481 6530273 2.363266 1757.5
5/11/1995 2359704 9075847 2.351022 1750.5
5/12/1995 1944275 7548719 2.381634 1755.3
5/15/1995 2424970 9562717 2.424491 1761.9
5/16/1995 2676762 10568390 2.412246 1781
5/17/1995 4463877 17648780 2.424491 1771.1
5/18/1995 3198119 12659310 2.424491 1785.7
5/19/1995 1278995 5058005 2.418369 1783.6
5/22/1995 1504768 5899990 2.406124 1777.6
5/23/1995 1955293 7601488 2.369389 1750.8
5/24/1995 1640402 6322159 2.375512 1742.22
5/25/1995 2644969 10292920 2.406124 1764.9
5/26/1995 1307662 5110963 2.387756 1763.3
5/29/1995 1064741 4119539 2.369389 1755.6
5/30/1995 1493971 5748214 2.338777 1746
5/31/1995 1086683 4178723 2.357144 1762.9
6/1/1995 2553622 9787653 2.332654 1760.5
6/2/1995 1091908 4209431 2.375512 1792.7
6/5/1995 1353275 5257451 2.381634 1814.5
6/6/1995 1190908 4600676 2.363266 1806.6
6/7/1995 1703017 6428408 2.29592 1765.5
6/8/1995 2086338 7735642 2.27143 1756.3
6/9/1995 1905542 6889973 2.210205 1707.5
6/12/1995 1419794 5139222 2.216328 1695.4
6/13/1995 1461979 5435466 2.283675 1726.59
6/14/1995 1105175 4055309 2.234695 1708.7
6/15/1995 1858871 6736295 2.216328 1681.1
6/16/1995 671299 2389868 2.173471 1659
6/19/1995 711493 2533826 2.173471 1652.2
6/20/1995 559380 1983660 2.173471 1642.3
6/21/1995 408934 1422089 2.118368 1611.2
6/22/1995 1609167 5583628 2.112246 1619.2
6/23/1995 1009958 3572810 2.167348 1654.2
6/26/1995 665594 2340614 2.142858 1665.6
6/27/1995 969865 3468492 2.204083 1692.5
6/28/1995 815273 2954287 2.22245 1733.6
6/29/1995 - - - -
6/30/1995 1829721 6864845 2.326532 1796.4
7/3/1995 1030746 3921162 2.338777 1792.5
7/4/1995 446478 1687004 2.320409 1790.1
7/5/1995 2085770 8064466 2.357144 1820.8
7/6/1995 2978861 11729750 2.418369 1840.5
7/7/1995 2006870 8134392 2.467348 1872.1
7/10/1995 1608807 6507114 2.479593 1882.1
7/11/1995 1745081 7024224 2.461226 1874.7
7/12/1995 2162354 8699864 2.448981 1863.3
7/13/1995 654012 2619745 2.455103 1872.4
7/14/1995 858360 3459879 2.473471 1885
7/17/1995 1141124 4629103 2.491838 1912.7
7/18/1995 984516 3995034 2.485716 1907.7
7/19/1995 1916059 7679282 2.418369 1871.4
7/20/1995 1030786 4102054 2.436736 1851.5
7/21/1995 2909862 11856930 2.491838 1868.3
7/24/1995 1660516 6730861 2.479593 1852.3
7/25/1995 1828113 7398280 2.473471 1846.1
7/26/1995 2436062 9864423 2.479593 1865.6
7/27/1995 - - - -
7/28/1995 - - - -
7/31/1995 4880066 20224800 2.540818 1881.2
8/1/1995 3552236 14710060 2.510205 1852.1
8/2/1995 3640223 14823730 2.510206 1837.4
8/3/1995 1770573 7168334 2.510206 1835.5
8/4/1995 1912895 7713350 2.497809 1828.7
8/7/1995 762986 3088142 2.497809 1826.9
8/8/1995 1371899 5545142 2.516403 1838.8
8/9/1995 486810 1964941 2.510206 1835.4
8/10/1995 1359790 5440713 2.479215 1806
8/11/1995 1137245 4552227 2.473017 1803.2
8/14/1995 2202228 8888565 2.504007 1792
8/15/1995 2368333 9625292 2.534998 1796.6
8/16/1995 2623547 10988840 2.609374 1844.2
8/17/1995 2748109 11886020 2.702345 1883
8/18/1995 2340521 10130710 2.665156 1864
 8/21/1995 2081433 8876131 2.634166 1855
8/22/1995 1150395 4970874 2.689949 1871.3
8/23/1995 1427688 6295272 2.727137 1884.1
8/24/1995 2765533 12150970 2.720939 1873
8/25/1995 837104 3684194 2.720939 1868.9
8/28/1995 345603 1498606 2.68375 1857.4
8/29/1995 3320828 14541880 2.727137 1873.6
8/30/1995 - - - -
8/31/1995 4250464 18736220 2.720939 1888.3
9/1/1995 2204306 10005090 2.838701 1889.9
9/4/1995 674742 3080963 2.8449 1878.7
9/5/1995 1258551 5766036 2.8449 1898.92
9/6/1995 1610843 7392814 2.8449 1898.9
9/7/1995 1764663 8086711 2.8449 1896.9
9/8/1995 2621733 12298620 2.894484 1922.6
9/11/1995 1122605 5310489 2.956464 1919.4
9/12/1995 897308 4238785 2.90688 1908.7
9/13/1995 2153258 9879873 2.8449 1884
9/14/1995 1986910 9156361 2.8449 1871
9/15/1995 1000846 4644990 2.87589 1875
9/18/1995 511633 2338148 2.826305 1858.8
9/19/1995 845480 3824614 2.801513 1842
9/20/1995 1913473 8579966 2.776721 1833
9/21/1995 1792509 8025933 2.764325 1825.4
9/22/1995 1056152 4640735 2.68375 1794
9/25/1995 799025 3461565 2.658958 1775
9/26/1995 2146493 9131480 2.65276 1752
9/27/1995 2277497 9823285 2.68375 1759.5
9/28/1995 2086114 8865612 2.62177 1750.2
9/29/1995 3338306 14358080 2.665156 1784
10/2/1995 1586200 6918798 2.720939 1818.6
10/3/1995 2490232 10829880 2.68375 1797.3
10/4/1995 927840 3985825 2.658958 1788
10/5/1995 1262116 5409620 2.658958 1798.6
10/6/1995 973585 4138346 2.65276 1787.73
10/9/1995 881374 3754764 2.65276 1782.64
10/10/1995 885023 3764529 2.634166 1760.94
10/11/1995 437453 1859878 2.634166 1758.05
10/12/1995 399952 1694350 2.640364 1739.34
10/13/1995 3761702 16031470 2.665156 1742.29
10/16/1995 1785821 7676057 2.671354 1768.2
10/17/1995 760301 3269321 2.665156 1754.44
10/18/1995 1856939 8077493 2.708543 1761.51
10/19/1995 1052690 4692736 2.758127 1752.66
10/20/1995 1267938 5558676 2.720939 1743.02
10/23/1995 1124657 4838899 2.658958 1714.16
10/24/1995 2613912 10872210 2.55979 1672.22
10/25/1995 4801614 19396740 2.485413 1632.89
10/26/1995 4076024 16237780 2.448225 1568.49
10/27/1995 2788528 10873040 2.442027 1554.35
10/30/1995 1825841 7575544 2.596978 1662.77
10/31/1995 1332002 5457716 2.510206 1636.48
11/1/1995 - - - -
11/2/1995 5345358 21427370 2.510206 1598.51
11/3/1995 1106404 4498988 2.541196 1604.65
11/6/1995 624587 2512910 2.497809 1575.99
11/7/1995 1972171 7794960 2.448225 1531.94
11/8/1995 1464697 5587164 2.33666 1481.45
11/9/1995 2794772 9929622 2.169313 1369.45
11/10/1995 3104834 11441810 2.33666 1467.17
11/13/1995 897772 3270977 2.262284 1440.35
11/14/1995 1223167 4414571 2.262284 1407.64
11/15/1995 1441143 5277726 2.27468 1432.44
11/16/1995 1484318 5627659 2.355254 1470.71
11/17/1995 1247518 4997237 2.510206 1542.11
11/20/1995 1293901 5237272 2.55979 1540.22
11/21/1995 1128325 4636103 2.547394 1540.22
11/22/1995 2013635 8490982 2.615572 1564.99
11/23/1995 725726 3059961 2.627968 1580.04
11/24/1995 1940430 8430069 2.739533 1650.04
11/27/1995 1346858 5913210 2.727137 1660.89
11/28/1995 2930220 13190030 2.789117 1683.36
11/29/1995 1345975 6065960 2.782919 1667.66
11/30/1995 1491662 6675302 2.776721 1655.68
12/1/1995 1235854 5550937 2.807711 1634.87
12/4/1995 923197 4154560 2.776721 1620
12/5/1995 1114930 5042120 2.807711 1625.18
12/6/1995 882279 3988602 2.789117 1618.89
12/7/1995 896788 4038052 2.789117 1601.37
12/8/1995 - - - -
12/11/1995 1777646 8102323 2.826305 1612.62
12/12/1995 1017036 4651355 2.838701 1610.89
12/13/1995 3395783 15937220 2.925474 1653.86
12/14/1995 855797 4041667 2.931672 1669.8
12/15/1995 567757 2659856 2.90688 1662.46
12/18/1995 971364 4484735 2.882088 1639.77
12/19/1995 2274512 10357390 2.807711 1616.62
12/20/1995 2830379 13182700 2.925474 1672.27
12/21/1995 1154260 5454828 2.944068 1670.77
12/22/1995 3404754 16532720 3.037039 1716.65
12/25/1995 - - - -
12/26/1995 3540081 17698670 3.099019 1737.41
12/27/1995 797056 3935511 3.061831 1718.7
12/28/1995 1955993 9676268 3.061831 1700.78
12/29/1995 1415370 6899094 3.068029 1686.32
1/1/1996 - - - -
1/2/1996 718656 3545945 3.086623 1703.75
1/3/1996 4279443 22009290 3.31595 1776.34
1/4/1996 3248421 17503290 3.309752 1798.27
1/5/1996 2002670 10454810 3.241574 1772.72
 1/8/1996 1283876 6706652 3.22298 1764.67
1/9/1996 2045521 10649710 3.216782 1758.37
1/10/1996 1406969 7194078 3.185791 1737.6
1/11/1996 1750268 8918107 3.142405 1731.04
1/12/1996 1107429 5716065 3.19199 1744.39
1/15/1996 1123498 5860042 3.235376 1750.78
1/16/1996 1707117 9002936 3.278762 1749.08
1/17/1996 1333892 7112146 3.322148 1754.28
1/18/1996 1207956 6430646 3.309752 1743.53
1/19/1996 1556007 8302633 3.309752 1754.76
1/22/1996 847864 4501761 3.278762 1760.79
1/23/1996 1056841 5573836 3.266366 1773.97
1/24/1996 1564627 8180417 3.235376 1764.97
1/25/1996 1929162 9908813 3.160999 1758.58
1/26/1996 1115333 5771348 3.216782 1797.02
1/29/1996 1533382 7929356 3.19199 1803.21
1/30/1996 1448211 7520924 3.204386 1813.71
1/31/1996 1866795 9751000 3.247772 1851.92
2/1/1996 3382570 17977480 3.303554 1872.83
2/2/1996 1735675 9308298 3.334545 1943.94
2/5/1996 1130316 6110687 3.353138 1969.5
2/6/1996 3420873 18636610 3.408921 2040.99
2/7/1996 3220751 17813800 3.433713 1998.43
2/8/1996 982911 5435130 3.452307 1992.46
2/9/1996 2159200 12073400 3.458505 2001.49
2/12/1996 814469 4522816 3.446109 1988.1
2/13/1996 1073387 5941763 3.433713 1947.43
2/14/1996 834518 4595437 3.415119 1917.9
2/15/1996 526733 2890701 3.396525 1919.1
2/16/1996 1089185 5934351 3.371733 1928.18
2/19/1996 344823 1864264 3.346941 1925.31
2/20/1996 2036495 10798720 3.272564 1899.95
2/21/1996 2408576 12696820 3.235376 1879.52
2/22/1996 2589560 13521990 3.235376 1889.88
2/23/1996 2036165 10628960 3.22298 1883.09
2/26/1996 619462 3218774 3.216782 1865.15
2/27/1996 1070354 5519386 3.185791 1840.33
2/28/1996 1261007 6412000 3.160999 1807.41
2/29/1996 1486379 7449655 3.092821 1771.13
3/1/1996 4738643 23951710 3.154801 1798.24
3/4/1996 490647 2465635 3.105217 1796.73
3/5/1996 1411121 7026626 3.061831 1762.52
3/6/1996 1614080 7903259 3.030841 1747.57
3/7/1996 1309550 6291125 2.975058 1728.09
3/8/1996 2860671 13680990 2.96886 1736.53
3/11/1996 978057 4791190 3.105217 1785.98
3/12/1996 1860121 9319460 3.111415 1775.68
3/13/1996 1057874 5301855 3.099019 1784.42
3/14/1996 1252800 6143731 3.037039 1778.44
3/15/1996 1354117 6523643 2.950266 1755.28
3/18/1996 558328 2683600 2.981256 1750.4
3/19/1996 1035108 5036907 3.030841 1757.42
3/20/1996 1070629 5199374 3.006048 1739.32
3/21/1996 2400663 11662880 3.006048 1734.4
3/22/1996 858659 4099866 2.950266 1718.31
3/25/1996 1036282 4908943 2.919276 1697.84
3/26/1996 1253405 5961068 2.956464 1696.74
3/27/1996 939605 4459199 2.93787 1678.26
3/28/1996 1780933 8379535 2.913078 1680.78
3/29/1996 2004889 9666319 3.006048 1712.6
4/1/1996 1525640 7478571 3.049435 1730.28
4/2/1996 1384573 6737273 3.012247 1727.12
4/3/1996 982080 4767719 3.006048 1710.36
4/4/1996 - - - -
4/5/1996 - - - -
4/8/1996 2740121 13063710 2.975058 1695.99
4/9/1996 1039023 4953633 2.944068 1691.57
4/10/1996 2024504 9661451 2.956464 1686.48
4/11/1996 1556768 7458599 2.987454 1686.28
4/12/1996 1102257 5339621 3.018444 1698.39
4/15/1996 1431904 6954080 3.006048 1712.48
4/16/1996 1087326 5230658 2.981256 1698.12
4/17/1996 516424 2487444 2.981256 1695.26
4/18/1996 1064308 5220841 3.055633 1726.78
4/19/1996 985548 4860054 3.055633 1749.92
4/22/1996 2662941 13789030 3.260168 1819.19
4/23/1996 2574072 13818650 3.31595 1842.33
4/24/1996 2270863 11984810 3.247772 1806.98
4/25/1996 1299182 6815064 3.260168 1787.52
4/26/1996 497705 2584421 3.22298 1778.17
4/29/1996 1621487 8466259 3.25397 1776.32
4/30/1996 2877192 15195270 3.272564 1793.41
5/1/1996 - - - -
5/2/1996 4143932 21752030 3.247772 1811.29
5/3/1996 3391531 17152340 3.154801 1793.87
5/6/1996 3903699 19421930 3.074227 1770.52
5/7/1996 7457677 35977270 2.993652 1749
5/8/1996 2926646 13831080 2.919276 1727.49
5/9/1996 2785892 13040490 2.913078 1741.6
5/10/1996 2839776 13661310 2.981256 1765.55
5/13/1996 1405215 6863762 3.012247 1776.84
5/14/1996 2238802 10887400 3.012247 1768.8
5/15/1996 2113833 10188170 2.962662 1762.36
5/16/1996 3814075 18214040 2.96886 1764.65
5/17/1996 4740533 22523580 2.993652 1761.85
5/20/1996 895153 4313301 2.987454 1772.26
5/21/1996 4077201 19873280 3.024643 1781.37
5/22/1996 3591210 17385240 2.999851 1795.22
5/23/1996 1389927 6700252 2.987454 1793.64
5/24/1996 2578205 12431930 2.981256 1804.12
5/27/1996 839817 4014733 2.962662 1812
5/28/1996 947949 4547288 2.96886 1827.95
5/29/1996 3155235 15203990 2.999851 1830.9
5/30/1996 1626673 7764276 2.950266 1817.18
5/31/1996 1281144 6126822 2.962662 1831.36
6/3/1996 730397 3506567 2.975058 1836.86
6/4/1996 959072 4559303 2.93787 1833.22
6/5/1996 1867060 8900805 2.950266 1826.61
6/6/1996 904606 4265240 2.900682 1813.9
6/7/1996 1099056 5118273 2.913078 1823.68
6/10/1996 553199 2591386 2.894484 1829.35
6/11/1996 858756 3992753 2.87589 1839.34
6/12/1996 802975 3750799 2.90688 1846.88
6/13/1996 1150862 5422136 2.931672 1849.12
6/14/1996 1400344 6712280 2.975058 1849.75
6/17/1996 1847235 8845987 2.975058 1839.74
6/18/1996 3650115 17768780 3.030841 1848.31
6/19/1996 2134662 10415820 3.024643 1859.78
6/20/1996 2878082 13972010 3.006048 1871.79
6/21/1996 2508258 12169370 3.018444 1864.76
6/24/1996 969487 4795835 3.074227 1866.55
6/25/1996 1879657 9382052 3.080425 1893.9
6/26/1996 1112562 5467619 3.043237 1872.4
6/27/1996 1785308 8776954 3.049435 1879.25
6/28/1996 3510691 17365840 3.074227 1898.61
7/1/1996 1831450 9337320 3.167198 1941.07
7/2/1996 9598026 51958100 3.402723 1969.09 - 8673000
7/3/1996 12846620 71364260 3.452307 1948.88 - 3805600
7/4/1996 4344965 24029380 3.446109 1954.83 - -
7/5/1996 3255358 18085080 3.446109 1963.73 - 663500
7/8/1996 4421864 24672490 3.439911 1971.1 - 1388700
7/9/1996 3529794 19898910 3.520486 1979.57 - 989500
7/10/1996 1467264 8228123 3.452307 1977.96 - 782700
7/11/1996 1726114 9453159 3.371733 1958.5 - 750200
7/12/1996 1314251 7122714 3.365535 1968.53 - 572500
7/15/1996 2446565 13068900 3.303554 1977.96 - 702300
7/16/1996 4090974 21290690 3.204386 1897.02 - 1109800
7/17/1996 2001796 10491290 3.260168 1931.56 - 338800
7/18/1996 2561975 13638980 3.334545 1948.75 - 228300
7/19/1996 627296 3341067 3.28496 1941.56 - 180900
7/22/1996 1822260 9543028 3.229178 1908.96 - 416900
7/23/1996 1455570 7612524 3.247772 1923.19 - 426500
7/24/1996 3110045 16065860 3.198188 1903.31 - 321600
7/25/1996 1652191 8530557 3.19199 1896.63 - 192800
7/26/1996 2287034 11678740 3.220985 1903.77 - 244300
7/29/1996 - - - - - 266400
7/30/1996 1649053 8572901 3.296624 1914 - 318600
7/31/1996 1761625 9448259 3.372264 1912.84 - 246100
8/1/1996 4710529 26254110 3.548756 1934.54 - 951100
8/2/1996 6147224 35934750 3.693732 1965.77 - 1277700
 8/5/1996 2213119 12868010 3.655912 1947.6 - 432500
8/6/1996 3404862 19523650 3.573969 1937.81 - 404000
8/7/1996 1325548 7637574 3.618092 1933.78 - 562300
8/8/1996 1520508 8657857 3.573969 1918.47 - 435300
8/9/1996 1285745 7303960 3.586576 1937.14 - 474300
8/12/1996 1167554 6635848 3.580273 1934.36 - 263200
8/13/1996 1011374 5704410 3.561363 1927.69 - 470300
8/14/1996 1164012 6579956 3.561363 1935.96 - 73400
8/15/1996 1174598 6541430 3.49833 1931 - 802000
8/16/1996 1036180 5701015 3.466813 1930.75 - 195700
8/19/1996 297276 1632820 3.46051 1927.28 - 144700
8/20/1996 906583 4973424 3.454207 1913.53 - 130500
8/21/1996 1093852 6003426 3.466813 1900.86 - 128100
8/22/1996 1229207 6771897 3.454207 1900.29 - 337200
8/23/1996 26363860 147101000 3.51724 1922.25 - 277800
8/26/1996 480541 2674513 3.49833 1917.59 - 110700
8/27/1996 2720218 15431320 3.573969 1926.58 - 492100
8/28/1996 1837090 10667220 3.662216 1949.95 - 529800
8/29/1996 1800209 10426670 3.637002 1956.89 - 191500
8/30/1996 - - - - - 89900
9/2/1996 384655 2182625 3.580273 1939.44 - -
9/3/1996 717575 4109187 3.624396 1948.37 - 182100
9/4/1996 1179051 6811999 3.643306 1973.43 - 382700
9/5/1996 544533 3134891 3.618092 1973.12 - 190100
9/6/1996 1370353 7914545 3.637002 1975.89 - 291500
9/9/1996 4491406 25823860 3.611789 1976.06 - 250900
9/10/1996 2139990 12296420 3.611789 1976.95 - 397000
9/11/1996 1317612 7535806 3.605486 2005 - 290900
9/12/1996 454798 2584243 3.580273 2035.15 - 72900
9/13/1996 1075536 6134977 3.586576 2065.78 - 220100
9/16/1996 563973 3203833 3.580273 2082.85 - 393400
9/17/1996 746558 4211560 3.548756 2070.2 - 220400
9/18/1996 650233 3666647 3.555059 2062.34 - 81700
9/19/1996 814117 4598119 3.548756 2067.38 - 198500
9/20/1996 1069089 5982330 3.523543 2091.77 - 327700
9/23/1996 846716 4723589 3.523543 2087.78 - 278100
9/24/1996 534888 2985781 3.523543 2079.39 - 98600
9/25/1996 1116000 6278776 3.53615 2119.02 - 152800
9/26/1996 1580965 9030627 3.586576 2152.83 - 415300
9/27/1996 641994 3636020 3.561363 2138.2 - 186600
9/30/1996 3923325 22076530 3.573969 2148.63 - 330000
10/1/1996 2564559 14799310 3.637002 2131.29 - 356200
10/2/1996 839992 4901898 3.637002 2105.87 - 143600
10/3/1996 1041477 5970909 3.611789 2092.06 - 144700
10/4/1996 1439608 8299077 3.611789 2077.74 - 225700
10/7/1996 700388 4012284 3.637002 2093.29 - 88300
10/8/1996 - - - - - 290300
10/9/1996 3409452 19942700 3.674822 2106.63 - 319900
10/10/1996 636871 3689580 3.643306 2102.14 - 211600
10/11/1996 577274 3335045 3.643306 2095.85 - 107600
10/14/1996 477784 2745343 3.618092 2082.1 - 86200
10/15/1996 792990 4530490 3.592879 2110.38 - 122600
10/16/1996 1579581 8974088 3.573969 2107.21 - 223500
10/17/1996 670659 3806256 3.580273 2104.98 - 113300
10/18/1996 968459 5507571 3.573969 2118.33 - 326600
10/21/1996 904286 5144745 3.592879 2122.48 - 290100
10/22/1996 1262412 7133709 3.561363 2098.64 - 189300
10/23/1996 1215555 6859412 3.548756 2095.61 - 240800
10/24/1996 625887 3554146 3.580273 2103.11 - 237000
10/25/1996 1069458 6118607 3.586576 2129.16 - 242300
10/28/1996 920909 5246134 3.580273 2127.67 - 237600
10/29/1996 688200 3899325 3.561363 2125.56 - 158000
10/30/1996 2217490 12398930 3.51724 2098.6 - 823700
10/31/1996 1808964 9894936 3.4416 2086.04 - 1292900
11/1/1996 - - - - - 929000
11/4/1996 2557499 13796760 3.378567 2050.68 - 261200
11/5/1996 1417611 7668098 3.410084 2039.76 - 262400
11/6/1996 1263358 6873926 3.435297 2067.3 - 593300
11/7/1996 379662 2055903 3.416387 2068.95 - 578000
11/8/1996 432022 2356916 3.466813 2090.2 - 213000
11/11/1996 395634 2162822 3.466813 2101.59 - 146900
11/12/1996 496483 2701908 3.410084 2092.79 - 350700
11/13/1996 479222 2585293 3.397477 2084.8 - 152900
11/14/1996 460693 2472443 3.38487 2083.87 - 239500
11/15/1996 3262007 17499910 3.340748 2066.54 - 438500
11/18/1996 688280 3612038 3.334372 2031.87 - 309000
11/19/1996 2904226 15217970 3.340747 2018.45 - 135000
11/20/1996 2250423 11873050 3.359874 2039.57 - 425800
11/21/1996 712095 3741456 3.321621 2022.22 - 189800
11/22/1996 2162347 11255410 3.289744 2014.29 - 154500
11/25/1996 1460567 7391242 3.225989 1991.03 - 560200
11/26/1996 1369883 6984434 3.245115 1993.54 - 415600
11/27/1996 1799497 9060491 3.187736 1996.96 - 230700
11/28/1996 321676 1618094 3.206863 2009.29 - -
11/29/1996 1382149 6972466 3.232364 2028.23 - 307200
12/2/1996 1371416 6993539 3.23874 2031.51 - 251700
12/3/1996 1486885 7668499 3.257866 2046.19 - 458700
12/4/1996 1549111 7945842 3.245115 2034.93 - 414100
12/5/1996 743616 3797190 3.251491 2038.03 - 878600
12/6/1996 1613045 8151785 3.219614 2033.74 - 472900
12/9/1996 1180922 6045412 3.257866 2045.29 - 371400
12/10/1996 1403908 7267522 3.302494 2050.08 - 460900
12/11/1996 872272 4457191 3.219614 2019.91 - 675500
12/12/1996 2003610 9935357 3.123981 1976.89 - 537400
12/13/1996 1589712 7747591 3.11123 1955.95 - 232500
12/16/1996 998897 4884039 3.123981 1984.14 - 180400
12/17/1996 416539 2050553 3.136732 1986.96 - 186100
12/18/1996 3121366 14916100 3.060227 1876.4 - 2812100
12/19/1996 6767693 31388980 2.977346 1880.05 - 1379200
12/20/1996 5303455 25305550 3.028349 1941.64 - 993700
12/23/1996 1165577 5582373 3.047476 1954.59 - 173500
12/24/1996 694336 3321083 3.053851 1966.14 - 72000
12/25/1996 - - - - - -
12/26/1996 1244236 6011411 3.072978 1979.21 - 132700
12/27/1996 1040515 5005833 3.072978 1988.61 - 237400
12/30/1996 1976783 9623162 3.09848 2015.34 - 1205200
12/31/1996 - - - - - 317700
1/1/1997 - - - - - -
1/2/1997 1075155 5325809 3.187736 2018 - 119800
1/3/1997 1229809 6317537 3.302494 2080.61 - 307000
1/6/1997 1069073 5526106 3.283368 2088.85 - 433400
1/7/1997 1825118 9537027 3.334372 2109.59 - 599100
1/8/1997 2905204 15553140 3.430004 2128.34 - 1039100
1/9/1997 1790030 9570709 3.423628 2121.56 - 264500
1/10/1997 1337274 7149201 3.430004 2120.75 - 271700
1/13/1997 1432191 7737543 3.442755 2134.39 - 500700
1/14/1997 3904952 21834520 3.602142 2187.54 - 1632200
1/15/1997 4260514 23796640 3.57664 2188.64 - 449100
1/16/1997 1757747 9866390 3.538387 2163.1 - 440100
1/17/1997 1401812 7796621 3.551138 2188.59 - 469500
1/20/1997 301718 1668456 3.519261 2170.65 - 104000
1/21/1997 1796547 9960020 3.538387 2175.39 - 215100
1/22/1997 1848881 10376750 3.57664 2177.98 - 297600
1/23/1997 2744781 15744780 3.665896 2191.58 - 601000
1/24/1997 1655078 9422174 3.640395 2209.09 - 388900
1/27/1997 985867 5552069 3.57664 2193.54 - 181500
1/28/1997 794969 4481938 3.583015 2193.56 - 189200
1/29/1997 557073 3140762 3.595766 2194.68 - 152800
1/30/1997 697780 3952609 3.621268 2208.94 - 86900
1/31/1997 1011285 5780005 3.653146 2219.03 - 103700
2/3/1997 1074723 6134698 3.640395 2218.21 - 134600
2/4/1997 1913814 11183220 3.748778 2259.07 - 216700
2/5/1997 2913391 17250360 3.767904 2267.99 - 383400
2/6/1997 888250 5190406 3.704149 2240.01 - 160700
2/7/1997 2194008 12798450 3.691398 2232.89 - 243200
2/10/1997 1003994 5783583 3.672272 2218.4 - 174900
2/11/1997 767578 4420589 3.691398 2215.88 - 327000
2/12/1997 1395032 8038721 3.704149 2217.1 - 294400
2/13/1997 4176141 24496290 3.710525 2226.86 - 583500
2/14/1997 2330697 13603040 3.7169 2232.62 - 523400
2/17/1997 813744 4733223 3.7169 2217.89 - -
2/18/1997 1814150 10566760 3.710525 2223.28 - 504000
2/19/1997 1284946 7525368 3.736027 2236.49 - 276100
2/20/1997 1396721 8152747 3.697774 2232.13 - 177500
2/21/1997 856722 4968583 3.697774 2248.84 - 147600
2/24/1997 1207970 7022440 3.710525 2259.07 - 270800
2/25/1997 2471939 14512550 3.755153 2290.12 - 677200
2/26/1997 1653722 9764666 3.755153 2315.01 - 334400
2/27/1997 1540394 9076263 3.748778 2304.62 - 189000
2/28/1997 1037047 6096377 3.761529 2318.34 - 236700
 3/3/1997 659500 3848519 3.710525 2311.25 - 239800
3/4/1997 2547477 14825600 3.7169 2323.79 - 591600
3/5/1997 2044392 12101730 3.78703 2337.42 - 273500
3/6/1997 1693280 10153170 3.857161 2376.43 - 255800
3/7/1997 2370879 14406440 3.908165 2417.14 - 313400
3/10/1997 926434 5673010 3.876287 2423.62 - 454300
3/11/1997 1161798 7055016 3.876287 2438.71 - 412800
3/12/1997 1114925 6731789 3.825283 2430.77 - 166900
3/13/1997 1083574 6446936 3.793406 2392.68 - 330700
3/14/1997 961326 5762409 3.818908 2403.88 - 105800
3/17/1997 873458 5163436 3.761529 2394.51 - 201800
3/18/1997 1151744 6846286 3.806157 2395.71 - 422800
3/19/1997 845249 4995497 3.748778 2367.46 - 464600
3/20/1997 1622416 9464089 3.723276 2355.92 - 252500
3/21/1997 1172668 6902467 3.748778 2379.13 - 332700
3/24/1997 561407 3294678 3.748778 2367.53 - 122300
3/25/1997 780085 4600019 3.755153 2370.62 - 298900
3/26/1997 792116 4654052 3.761529 2401.49 - 146100
3/27/1997 - - - - - 515600
3/28/1997 - - - - - -
3/31/1997 800956 4703280 3.748778 2398.8 - 123000
4/1/1997 2316410 13653260 3.77428 2383.15 - 357400
4/2/1997 2134305 12830500 3.838034 2381.98 - 299800
4/3/1997 2162454 13103590 3.863536 2392.67 - 271000
4/4/1997 1646629 10156560 3.946417 2415.33 - 524400
4/7/1997 2318548 14952710 4.099428 2467.24 - 547500
4/8/1997 2345570 15339680 4.137681 2486.22 - 904100
4/9/1997 1991320 13042450 4.163183 2495.67 - 786500
4/10/1997 857706 5487998 4.016548 2469.41 - 338500
4/11/1997 1012502 6401009 4.029299 2476.76 - 579500
4/14/1997 1058636 6642191 4.029299 2487.74 - 140800
4/15/1997 479291 2638729 4.029299 2514.02 - 556200
4/16/1997 522928 3297162 4.016548 2484.11 - 115300
4/17/1997 575377 3659487 4.073927 2499.25 - 226900
4/18/1997 502190 3230523 4.118555 2508.17 - 195000
4/21/1997 918939 5826613 4.016548 2527.11 - 202100
4/22/1997 2261410 14308280 4.0548 2526.6 - 377300
4/23/1997 1336541 8577616 4.080302 2555.8 - 527500
4/24/1997 506584 3215138 4.029299 2550.2 - 252600
4/25/1997 618288 3912512 4.035674 2544.35 - 117100
4/28/1997 1326230 8418651 4.035674 2548.46 - 228600
4/29/1997 1275109 8161983 4.080302 2550.05 - 295700
4/30/1997 578121 3695209 4.093053 2566.21 - 367300
5/1/1997 - - - - - 89000
5/2/1997 563150 3630316 4.105804 2575.97 - 222900
5/5/1997 672450 4306678 4.080302 2556.51 - 192900
5/6/1997 1060227 6855444 4.086678 2546.86 - 573300
5/7/1997 663987 4244723 4.061176 2554.8 - 232100
5/8/1997 1422936 9098034 4.093053 2584.41 - 271500
5/9/1997 1325842 8573193 4.105804 2597.46 - 344000
5/12/1997 2179430 14363080 4.220562 2674.42 - 374500
5/13/1997 970060 6406878 4.207812 2703.7 - 446600
5/14/1997 702363 4619991 4.175934 2719.07 - 245800
5/15/1997 1062516 6896673 4.131306 2708.83 - 891600
5/16/1997 1088673 6944353 4.0548 2707.28 - 294900
5/19/1997 763783 4810740 4.016548 2725.8 - 81400
5/20/1997 1044406 6594847 4.022923 2791.9 - 135100
5/21/1997 833144 5317298 4.080302 2886.61 - 135700
5/22/1997 719362 4606962 4.093053 2935.62 - 156400
5/23/1997 1335237 8588382 4.099428 2979.53 - 263200
5/26/1997 282671 1804643 4.073927 2985.62 - -
5/27/1997 1556859 9999675 4.137681 2985.83 - 229500
5/28/1997 647858 4245719 4.18231 3029.94 - 172900
5/29/1997 596894 3930552 4.188685 2996 - 145300
5/30/1997 1032808 6904779 4.348072 3104.75 - 355700
6/2/1997 1792970 12575820 4.526585 3198.63 - 933600
6/3/1997 1789867 12732910 4.526585 3131 - 804400
6/4/1997 1473686 10284950 4.424578 3057.61 - 331500
6/5/1997 1581159 10884930 4.360823 3051.79 - 245000
6/6/1997 1707150 11680900 4.354447 3073.24 - 239700
6/9/1997 991021 6829386 4.418202 3073.32 - 412300
6/10/1997 984930 6625091 4.297068 2982.74 - 923100
6/11/1997 987558 6609570 4.309819 3016.58 - 386400
6/12/1997 519356 3543939 4.354447 3056.12 - 402700
6/13/1997 413963 2799948 4.369742 3083.41 - 191300
6/16/1997 693809 4652925 4.369742 3082.85 - 249600
6/17/1997 1236235 8451254 4.466991 3102.95 - 386000
6/18/1997 767826 5231499 4.402158 3064.14 - 226400
6/19/1997 937421 6492549 4.473475 3114.3 - 238200
6/20/1997 754404 5218294 4.473475 3120.09 - 269700
6/23/1997 319432 2165840 4.389192 3102.98 - 255300
6/24/1997 743465 5085139 4.454025 3110.73 - 616600
6/25/1997 1868643 13157330 4.577207 3122.53 - 617800
6/26/1997 1984340 14082540 4.609624 3129.08 - 486000
6/27/1997 1316835 9446875 4.583691 3130.31 - 507100
6/30/1997 1029403 7161338 4.518858 3102.78 - 134400
7/1/1997 522005 3648678 4.551274 3159.26 - 125200
7/2/1997 322814 2254917 4.538308 3211.83 - 106200
7/3/1997 758330 5316623 4.512374 3226.08 - 364600
7/4/1997 238805 1661633 4.525341 3263.07 - -
7/7/1997 938765 6554545 4.531824 3262.43 - 279800
7/8/1997 596551 4132541 4.479958 3217.54 - 288600
7/9/1997 1009723 7136989 4.564241 3244.3 - 446000
7/10/1997 958815 6739749 4.544791 3283.44 - 196100
7/11/1997 558169 3917375 4.538308 3267.97 - 186700
7/14/1997 1137538 7920602 4.505891 3211.29 - 155500
7/15/1997 2537145 16890860 4.240076 3030.22 - 740800
7/16/1997 1047010 6917414 4.278976 3045.18 - 837500
7/17/1997 3553631 23261610 4.266009 3115.79 - 814800
7/18/1997 3078747 19181750 4.019644 3011.88 - 652400
7/21/1997 1257665 7775971 4.019644 2958.85 - 305200
7/22/1997 1164005 7359996 4.084477 3007.36 - 498500
7/23/1997 1365605 8686841 4.11041 2950.33 - 445800
7/24/1997 1854439 11634560 4.065027 2893.27 - 512100
7/25/1997 907025 5751840 4.162276 3011.84 - 447800
7/28/1997 - - - - - -
7/29/1997 - - - - - 184300
7/30/1997 518604 3298548 4.116893 3000.03 - 287300
7/31/1997 1169223 7556435 4.220626 2938.26 - 545400
8/1/1997 1095424 6801940 4.026127 2896.35 - 974200
8/4/1997 435480 2731122 4.09096 2901.84 - 551200
8/5/1997 1459768 9097589 4.045577 2903.91 - 639100
8/6/1997 1601361 10000340 4.045577 2929.59 - 257200
8/7/1997 2207349 14022520 4.116893 2965.29 - 481100
8/8/1997 1420532 9064365 4.123377 2957.83 - 521600
8/11/1997 1456172 9321450 4.142826 2962.54 - 320800
8/12/1997 752082 4827747 4.14931 2956.04 - 344400
8/13/1997 465529 2973365 4.12986 2939.92 - 410500
8/14/1997 955465 6072072 4.11041 2940.03 - 261400
8/15/1997 984324 6237330 4.11041 2909.77 - 354900
8/18/1997 577439 3589754 4.019644 2852.61 - 200300
8/19/1997 793477 4996550 4.084477 2861.94 - 182800
8/20/1997 467100 2920629 4.058544 2868.45 - 466300
8/21/1997 572778 3583460 4.05206 2881.14 - 239900
8/22/1997 638378 3947915 4.006677 2841.49 - 186100
8/25/1997 325446 2017153 4.019644 2851.14 - 68800
8/26/1997 568325 3526082 4.013161 2820.18 - 195200
8/27/1997 648514 4042566 4.05206 2860.6 - 73700
8/28/1997 877238 5442855 4.026127 2847.45 - 89
8/29/1997 977758 6068520 4.019644 2842.24 - 213000
9/1/1997 886647 5453320 3.980744 2817.56 - -
9/2/1997 680151 4214358 4.019644 2855.82 - 380000
9/3/1997 1463595 8870212 3.902944 2830.74 - 342300
9/4/1997 2013047 12112590 3.909428 2843.47 - 762900
9/5/1997 605352 3684310 3.941844 2917.76 - 342300
9/8/1997 500320 3075391 3.967777 2902.66 - 214600
9/9/1997 589061 3559897 3.915911 2882.39 - 182000
9/10/1997 465619 2764894 3.838112 2856.21 - 192000
9/11/1997 388135 2299826 3.838112 2841.63 - 440000
9/12/1997 553640 3264767 3.805695 2821.47 - 175700
9/15/1997 415891 2439083 3.792728 2783.84 - 360500
9/16/1997 620385 3659375 3.831628 2776.03 - 365500
9/17/1997 463253 2748797 3.864045 2831.75 - 241600
9/18/1997 251643 1492311 3.838112 2861.04 - 105800
9/19/1997 117819 691855.2 3.792728 2861.65 - 217000
9/22/1997 383649 2242296 3.786245 2898.61 - 144600
9/23/1997 866059 5114492 3.831628 2893.07 - 183500
9/24/1997 563944 3351363 3.870528 2859.73 - 256400
9/25/1997 1159569 7000862 3.922395 2876.62 - 203900
9/26/1997 850096 5307071 4.077993 2908.18 - 521000
 9/29/1997 407089 2547725 4.058544 2920.61 - 315700
9/30/1997 1169250 7279716 4.026127 2916.87 - 240400
10/1/1997 734546 4634798 4.084477 2939.24 - 473800
10/2/1997 1351382 8852026 4.266009 3009.59 - 428900
10/3/1997 1471778 9856445 4.259526 2991.61 - 666300
10/6/1997 923879 5989034 4.201176 2953.2 - 143700
10/7/1997 437094 2819311 4.18821 2949.47 - 98700
10/8/1997 - - - - - -
10/9/1997 551551 3556544 4.181726 2944.72 - 150300
10/10/1997 914452 5801116 4.155793 2945.81 - 92500
10/13/1997 415082 2641955 4.155793 2932.81 - 222800
10/14/1997 688515 4450411 4.201176 2954.05 - 185400
10/15/1997 793941 5145453 4.16876 2936.82 - 305400
10/16/1997 1242726 8012067 4.16876 2945.68 - 124100
10/17/1997 1806915 11456090 4.084477 2934.27 - 212000
10/20/1997 702624 4417381 4.065027 2931.36 - 199100
10/21/1997 543787 3370948 4.019644 2923.32 - 271200
10/22/1997 722154 4541546 4.097444 2964.97 - 391000
10/23/1997 2815363 17159670 3.935361 2887.2 - 492900
10/24/1997 2372241 14271680 3.954811 2903.99 - 148570
10/27/1997 1708045 9822924 3.630646 2691.64 - 817300
10/28/1997 4889191 26648350 3.818662 2762.99 - 1126400
10/29/1997 3699369 21771300 3.766795 2789.8 - 519100
10/30/1997 5813798 31468280 3.468564 2714.43 - 1086200
10/31/1997 6922657 37280120 3.507463 2749.84 - 800200
11/3/1997 1928644 10838870 3.59823 2781.83 - 519300
11/4/1997 1750110 9918657 3.721412 2813.83 - 448800
11/5/1997 3163307 18775240 3.825145 2851.53 - 422900
11/6/1997 2474834 14144730 3.727895 2808.7 - 358400
11/7/1997 1791116 9956246 3.59823 2757.89 - 153500
11/10/1997 1084843 6003220 3.565813 2724.91 - 208100
11/11/1997 2237415 12342410 3.57878 2718.11 - 193400
11/12/1997 3053938 16326430 3.46208 2631.56 - 523900
11/13/1997 3612177 18989970 3.358347 2547.73 - 393600
11/14/1997 1976868 10356580 3.416697 2577.09 - 355900
11/17/1997 1435074 7941829 3.613436 2649.61 - 359700
11/18/1997 671054 3602441 3.515067 2603.15 - 222100
11/19/1997 2908983 15605410 3.528183 2615.39 - 274600
11/20/1997 876069 4769472 3.560972 2628.16 - 455400
11/21/1997 2957592 16786830 3.724921 2690.9 - 454600
11/24/1997 1521908 8476219 3.659342 2643.88 - 156000
11/25/1997 752484 4170208 3.639668 2638.09 - 118400
11/26/1997 2190511 12235920 3.672458 2641.64 - 316200
11/27/1997 312517 1752708 3.698689 2648.9 - -
11/28/1997 1470398 8349541 3.711805 2667.51 - 100100
12/1/1997 1164422 6697006 3.764269 2652.52 - 349200
12/2/1997 3371522 19999730 3.862638 2676.34 - 418300
12/3/1997 2075424 12284310 3.895428 2689.35 - 336300
12/4/1997 1375713 8288680 3.934776 2714.6 - 265100
12/5/1997 903232 5417219 3.934776 2679.12 - 332800
 12/8/1997 - - - - - -
12/9/1997 1831736 11386080 4.052819 2675.72 - 409900
12/10/1997 1110099 6743503 3.95445 2641.87 - 222800
12/11/1997 1380796 8120554 3.842965 2605.53 - 250900
12/12/1997 1169159 6925352 3.875754 2597.84 - 332100
12/15/1997 442838 2616185 3.895428 2595.31 - 330000
12/16/1997 1068697 6380261 3.92166 2619.83 - 157900
12/17/1997 505719 3015544 3.895428 2594.58 - 157900
12/18/1997 797209 4723134 3.88887 2596.38 - 146200
12/19/1997 1637565 9578761 3.829849 2561.37 - 254000
12/22/1997 422311 2479319 3.842965 2565.87 - 176900
12/23/1997 265890 1556529 3.856081 2587.89 - 95600
12/24/1997 620030 3689874 3.934776 2621.11 - 113700
12/25/1997 - - - - - -
12/26/1997 752273 4518771 3.901986 2625.02 - 150800
12/29/1997 2731873 16631720 4.026587 2661.71 - 662300
12/30/1997 2420917 14833110 3.993798 2662.66 - 584400
12/31/1997 - - - - - 112200
1/1/1998 - - - - - -
1/2/1998 1086416 6690633 4.033146 2658.96 - 197500
1/5/1998 807362 4927736 4.000356 2647.99 - 216700
1/6/1998 951701 5624534 3.862638 2607.11 - 177600
1/7/1998 2336592 13614250 3.797059 2577.2 - 945000
1/8/1998 3673682 20517790 3.685574 2517.8 - 711000
1/9/1998 8324971 45333030 3.560972 2486.22 - 1327500
1/12/1998 2141880 11399830 3.619994 2463.96 - 578800
1/13/1998 2358178 13260040 3.659342 2477.18 - 601700
1/14/1998 1385394 7822937 3.659342 2468.56 - 352700
1/15/1998 1295970 7105314 3.56753 2431.73 - 200400
1/16/1998 942789 5179595 3.606878 2446.47 - 147100
1/19/1998 418580 2321293 3.63311 2457.06 - -
1/20/1998 656404 3636477 3.646226 2452.63 - 108500
1/21/1998 1622532 8893685 3.606878 2433.81 - 120200
1/22/1998 446735 2453283 3.639668 2442.06 - 153800
1/23/1998 747190 4103570 3.593762 2447.25 - 129900
1/26/1998 1837756 9889528 3.515067 2423.34 - 246200
1/27/1998 576333 3072514 3.495393 2391.39 - 263400
1/28/1998 370505 1996141 3.521625 2391.34 - 245000
1/29/1998 1188168 6421651 3.541299 2397.46 - 250900
1/30/1998 692059 3753052 3.574088 2420 - 185900
2/2/1998 973413 5412065 3.659342 2457.87 - 73500
2/3/1998 720158 3997545 3.659342 2476.57 - 596000
2/4/1998 1722074 9546061 3.619994 2516.18 - 492600
2/5/1998 1167127 6488251 3.626552 2546.9 - 223000
2/6/1998 828596 4580202 3.606878 2497.88 - 341400
2/9/1998 1736621 9428149 3.528183 2490.92 - 432200
2/10/1998 2429470 13314500 3.587204 2518.24 - 497300
2/11/1998 1298975 7073050 3.560972 2503.66 - 476700
2/12/1998 789422 4301477 3.541299 2487.59 - 214300
2/13/1998 595851 3221723 3.547856 2474.18 - 337000
2/16/1998 265604 1420067 3.508509 2471.71 - -
2/17/1998 710198 3798153 3.475719 2445.71 - 396200
2/18/1998 1532803 7874266 3.34456 2377.28 - 600600
2/19/1998 831237 4291572 3.397023 2394.7 - 384400
2/20/1998 1762622 9191247 3.410139 2388.28 - 386600
2/23/1998 481687 2475451 3.351118 2345.83 - 304000
2/24/1998 1374427 6990912 3.331444 2295.76 - 392100
2/25/1998 1670742 8551027 3.351118 2295.78 - 229200
2/26/1998 1133586 5845972 3.390465 2302.76 - 324200
2/27/1998 774262 4045566 3.436371 2362.4 - 578200
3/2/1998 829641 4466773 3.554414 2374.35 - 623400
3/3/1998 1787740 9842230 3.626552 2382.93 - 573000
3/4/1998 1420040 7801870 3.606878 2391.16 - 811100
3/5/1998 691006 3763464 3.580646 2405.85 - 315300
3/6/1998 1289992 7153467 3.659342 2445.78 - 797200
3/9/1998 1158389 6495276 3.711805 2478.82 - 383300
3/10/1998 2185448 12537110 3.770827 2479.37 - 1199500
3/11/1998 1179042 6725178 3.718363 2459.63 - 366100
3/12/1998 1178848 6610374 3.692132 2464.68 - 306400
3/13/1998 1970567 11116430 3.685574 2464.71 - 436300
3/16/1998 435426 2441501 3.672458 2457.96 - 211900
3/17/1998 624952 3460373 3.626552 2441.76 - 518600
3/18/1998 1171891 6410912 3.56753 2431.31 - 244600
3/19/1998 1623701 8728110 3.501951 2416.01 - 1016900
3/20/1998 978654 5241135 3.515067 2404.91 - 396300
3/23/1998 2007179 10983380 3.606878 2439.61 - 434400
3/24/1998 3238771 18358000 3.724921 2491.11 - 1043800
3/25/1998 5236328 30059890 3.757711 2511.36 - 846100
3/26/1998 3560464 20530860 3.842965 2546.21 - 851200
3/27/1998 3402733 20260750 3.869197 2570.85 - 485000
3/30/1998 2875020 17453750 3.98724 2622.81 - 1415400
3/31/1998 2872303 17372450 3.941334 2588.71 - 1125600
4/1/1998 1187656 7139432 3.961008 2586.37 - 624700
4/2/1998 1774384 10875980 4.033146 2643.19 - 763000
4/3/1998 1313950 8109221 4.052819 2689.39 - 372300
4/6/1998 1191424 7401831 4.065935 2711.12 - 406000
4/7/1998 1564548 9451758 3.947892 2660 - 605000
4/8/1998 1079291 6454459 3.915102 2657.85 - 413100
4/9/1998 - - - - - -
4/10/1998 - - - - - -
4/13/1998 561083 3416301 4.006914 2696.33 - 222800
4/14/1998 1744517 10796720 4.052819 2710.22 - 632200
4/15/1998 2144756 13438400 4.105283 2736.75 - 464600
4/16/1998 1862301 11645030 4.105283 2719.29 - 677800
4/17/1998 1638376 10218970 4.092167 2722.66 - 433100
4/20/1998 814842 5080528 4.098725 2742.99 - 210700
4/21/1998 1137348 7109507 4.105283 2788.02 - 230300
4/22/1998 1952016 12348860 4.085609 2798.07 - 327100
4/23/1998 1385929 8558696 4.039703 2772.65 - 272300
4/24/1998 2324441 14515220 4.092167 2785.81 - 451300
4/27/1998 2890895 17702900 4.006914 2743.86 - 840400
4/28/1998 1735941 10609180 4.000356 2757.06 - 194000
4/29/1998 1638343 10057000 4.046261 2791.98 - 260300
4/30/1998 1088513 6758563 4.079051 2809.38 - 200800
5/1/1998 - - - - - 189600
5/4/1998 3571554 22878170 4.197095 2853.13 - 784200
5/5/1998 4717533 29804240 4.111841 2819.43 - 1609000
5/6/1998 534413 3354847 4.118399 2824.18 - 661600
5/7/1998 2589148 16068160 4.046261 2767.36 - 283400
5/8/1998 780072 4843000 4.065935 2760.17 - 615700
5/11/1998 786306 4848631 4.033146 2747.18 - 305500
5/12/1998 706146 4329733 4.006914 2748.46 - 315300
5/13/1998 1145745 6973550 4.006914 2728.13 - 839300
5/14/1998 2102189 13062610 4.105283 2771.58 - 553900
5/15/1998 1426460 8725532 4.006914 2745.4 - 2785000
5/18/1998 762141 4607597 3.967566 2703.21 - 238000
5/19/1998 968886 5888525 3.98724 2713.65 - 149600
5/20/1998 1263650 7608063 3.947892 2662.67 - 320100
5/21/1998 1312020 7890958 3.947892 2644 - 233900
5/22/1998 1362922 8348837 4.026587 2650.31 - 804000
5/25/1998 359457 2185881 3.98724 2662.63 - 804000
5/26/1998 4360155 26615620 3.980682 2628.79 - 776900
5/27/1998 861532 5142721 3.928218 2588.96 - 737000
5/28/1998 1020164 6212595 4.02003 2648.33 - 249900
5/29/1998 1000999 6141901 4.033146 2671.61 - 266100
6/1/1998 2234605 13886510 4.079051 2654.53 - 532600
6/2/1998 1696957 10421240 4.033146 2633.53 - 975400
6/3/1998 1447753 8909974 4.02003 2645.59 - 220600
6/4/1998 2670983 16388670 4.033146 2627.7 - 544400
6/5/1998 5893749 37434710 4.216768 2682.4 - 927700
6/8/1998 2481273 15667360 4.131515 2666.05 - 754700
6/9/1998 6031579 37072360 4.02003 2630.98 - 1369900
6/10/1998 1127849 6832939 3.974124 2599.54 - 528700
6/11/1998 2078945 12505200 3.934776 2565.66 - 375100
6/12/1998 1141665 6793227 3.88887 2539.81 - 2534600
6/15/1998 1409329 8335081 3.875754 2465.95 - 635700
6/16/1998 790850 4648233 3.856081 2456.02 - 403100
6/17/1998 2178963 13092580 3.941334 2507.2 - 367600
6/18/1998 1654614 9795541 3.823291 2435.32 - 209200
6/19/1998 1273022 7467234 3.836407 2446.47 - 259000
6/22/1998 1411283 8266502 3.842965 2438.33 - 140400
6/23/1998 694830 4143176 3.895428 2441.55 - 392500
6/24/1998 1004006 5954468 3.88887 2415.59 - 222900
6/25/1998 1544880 9177668 3.869197 2417.29 - 247500
6/26/1998 750636 4399907 3.862638 2404.44 - 254700
6/29/1998 - - - - - 26200
6/30/1998 1385982 8318518 3.967566 2441.4 - 277800
7/1/1998 1921404 11343760 3.980745 2441.93 - 680400
7/2/1998 1479193 8752385 3.967297 2427.03 - 372400
7/3/1998 987258 5831532 3.980745 2445.16 - -
 7/6/1998 1415460 8485967 4.047988 2463.63 - 261200
7/7/1998 2640132 16235530 4.148851 2531.92 - 447400
7/8/1998 1533959 9392726 4.108506 2548.37 - 366200
7/9/1998 2496586 15152890 4.101782 2558.36 - 284500
7/10/1998 1782084 10824920 4.081609 2557.96 - 339000
7/13/1998 3055201 19157780 4.189197 2591.59 - 683800
7/14/1998 2615166 16588670 4.276612 2632.2 - 495700
7/15/1998 718781 4511255 4.229542 2634.26 - 332900
7/16/1998 2566359 15583100 4.061436 2586.29 - 2565500
7/17/1998 644319 3926698 4.121954 2608.47 - 777600
7/20/1998 2974542 18144160 4.068161 2573.12 - 475600
7/21/1998 452744 2766805 4.11523 2592.12 - 369000
7/22/1998 528843 3225767 4.101782 2577.42 - 3528400
7/23/1998 645323 3921980 4.068161 2567.44 - 564300
7/24/1998 296635 1800077 4.081609 2592.18 - 515900
7/27/1998 - - - - - 443400
7/28/1998 - - - - - 542900
7/29/1998 - - - - - 478500
7/30/1998 879452 5445086 4.142127 2577.62 - 318000
7/31/1998 3914810 24121620 4.169024 2562.23 - 328400
8/3/1998 2137301 13102030 4.135403 2496.75 - 471400
8/4/1998 2954058 18144580 4.121954 2474.1 - 626200
8/5/1998 1172861 7123391 4.081609 2465.14 - 328500
8/6/1998 1644490 9871126 4.014366 2441.31 - 292600
8/7/1998 2376733 14224450 3.926952 2401.39 - 699900
8/10/1998 1068960 6228714 3.866433 2366.36 - 391900
8/11/1998 2994776 16672290 3.705052 2269.76 - 375300
8/12/1998 1410642 7751152 3.657982 2228.54 - 835600
8/13/1998 782690 4226009 3.671431 2252.05 - 450200
8/14/1998 2158488 11837710 3.671431 2296.41 - 237700
8/17/1998 598258 3184221 3.557119 2244.78 - 120700
8/18/1998 1982647 10464790 3.570567 2258.68 - 349200
8/19/1998 1921854 10222130 3.570567 2261.59 - 404300
8/20/1998 276095 1424542 3.489877 2211.08 - 220400
8/21/1998 5603396 25905190 3.214183 2104.54 - 617000
8/24/1998 976501 4500122 3.093147 2032.24 - 87700
8/25/1998 1139336 5344793 3.153665 2064.88 - 369300
8/26/1998 1383878 6184112 2.999008 1980.18 - 135200
8/27/1998 1457406 6037066 2.790556 1868.84 - 406600
8/28/1998 1504276 6154153 2.79728 1877.96 - 383500
8/31/1998 1697340 6775261 2.689693 1822.87 - 212400
9/1/1998 1632585 6433560 2.635899 1791.6 - 339700
9/2/1998 1356545 5581559 2.830902 1889.44 - 142200
9/3/1998 1347168 5469300 2.730038 1863.86 - 294900
9/4/1998 327835 1330608 2.709866 1846.97 - 152700
9/7/1998 222271 910963.2 2.783832 1922.2 - -
9/8/1998 1698646 7111864 2.810729 1937.13 - 309200
9/9/1998 851489 3573403 2.810729 1929.72 - 186600
9/10/1998 1213878 4793763 2.622451 1841.12 - 384100
9/11/1998 2072268 7763864 2.481242 1810.19 - 336700
 9/14/1998 935953 3404127 2.467793 1799.36 - 410400
9/15/1998 2430470 9217658 2.595554 1862.19 - 499100
9/16/1998 1525086 5726563 2.420723 1799.53 - 423300
9/17/1998 1697224 5791400 2.279515 1738.03 - 335900
9/18/1998 1692949 5599976 2.198824 1702.79 - 799700
9/21/1998 1990321 6319595 2.111409 1663.66 - 271700
9/22/1998 985918 3208110 2.185375 1675.35 - 512900
9/23/1998 3061968 10971300 2.521587 1776.14 - 1847600
9/24/1998 1863201 7216732 2.622451 1828.42 - 674100
9/25/1998 2270057 8498176 2.568657 1841.71 - 627600
9/28/1998 736540 2897984 2.595554 1885.87 - 267400
9/29/1998 676015 2598172 2.555208 1861.77 - 283500
9/30/1998 1025574 3895021 2.521587 1837.63 - 350900
10/1/1998 1079747 3949667 2.508139 1803.72 - 203200
10/2/1998 619261 2377718 2.615726 1843.11 - 248100
10/5/1998 498732 1786248 2.420723 1749.11 - 70800
10/6/1998 2008570 7500562 2.420723 1724.43 - 358800
10/7/1998 1469617 5473584 2.49469 1764.09 - 227200
10/8/1998 - - - - - 108700
10/9/1998 2373532 8934181 2.528311 1763.58 - 200500
10/12/1998 2632326 10686230 2.730038 1811.61 - 475400
10/13/1998 348641 1403974 2.709866 1810.44 - 101100
10/14/1998 2271172 9519416 2.84435 1847.61 - 479700
10/15/1998 2750417 12094370 2.931765 1890.31 - 768500
10/16/1998 830522 3652053 2.904868 1903.33 - 553900
10/19/1998 1144908 5054426 2.958662 1914.5 - 288800
10/20/1998 843911 3763830 2.965386 1917.53 - 456700
10/21/1998 1286066 5537863 2.864523 1897.81 - 184800
10/22/1998 332040 1424385 2.89142 1912.78 - 473200
10/23/1998 1522094 6637719 2.918317 1926.73 - 251300
10/26/1998 - - - - - 111900
10/27/1998 2798095 11810360 2.824177 1908.6 - 169900
10/28/1998 1764068 7143126 2.689693 1863.15 - 169900
10/29/1998 808215 3181686 2.676244 1850.44 - 237800
10/30/1998 2128891 8630404 2.689693 1856.58 - 5464900
11/2/1998 2443737 9462863 2.588829 1797.69 - 460300
11/3/1998 1714776 6787617 2.635899 1799.28 - 314600
11/4/1998 1895105 7624331 2.743487 1833.77 - 522500
11/5/1998 661442 2675673 2.730038 1814.44 - 498000
11/6/1998 2100709 8975864 2.898144 1872.96 - 435900
11/9/1998 276608 1178300 2.871247 1877.21 - 98800
11/10/1998 327900 1386070 2.84435 1903.37 - 121800
11/11/1998 797768 3355764 2.817453 1938.79 - 254400
11/12/1998 1249966 5256083 2.824177 1943.09 - 359800
11/13/1998 804153 3390095 2.824177 2021 - 289200
11/16/1998 830061 3610514 2.871247 2105.82 - 247800
11/17/1998 806327 3414301 2.857799 2163.46 - 99900
11/18/1998 1536401 6699158 2.951938 2168.99 - 207300
11/19/1998 2968288 13420890 3.012456 2205.79 - 349500
11/20/1998 1550859 7111599 3.086423 2315.26 - 284100
11/23/1998 700155 3358956 3.247804 2413.26 - 182100
11/24/1998 822081 3833281 3.126768 2355.88 - 193700
11/25/1998 412514 1923185 3.133492 2307.86 - 68700
11/26/1998 342132 1587368 3.126768 2340.07 - -
11/27/1998 825293 3932739 3.207459 2421.29 - 206500
11/30/1998 380134 1771867 3.133492 2423.1 - 168300
12/1/1998 868672 3970122 3.072974 2381.4 - 175300
12/2/1998 852115 3945642 3.099871 2366.23 - 219000
12/3/1998 1165881 5169853 2.958662 2252.13 - 116200
12/4/1998 1113249 4886812 2.911592 2200.55 - 173400
12/7/1998 551617 2349336 2.864523 2172.39 - 70900
12/8/1998 - - - - - 228700
12/9/1998 1179917 4804238 2.723314 2161.03 - 216300
12/10/1998 1898920 7825070 2.783832 2196.63 - 235000
12/11/1998 1476364 6086077 2.777108 2182.77 - 82200
12/14/1998 491318 1983908 2.709866 2135.5 - 128700
12/15/1998 406458 1620850 2.66952 2097.21 - 79000
12/16/1998 769011 3120813 2.723314 2129.16 - 226900
12/17/1998 512402 2128684 2.804005 2149.53 - 215900
12/18/1998 617425 2493707 2.682969 2101.52 - 171700
12/21/1998 708779 2845072 2.703141 2106.42 - 139400
12/22/1998 582962 2342086 2.709866 2097.05 - 3229700
12/23/1998 931759 3744177 2.709866 2076.31 - 135100
12/24/1998 - - - - - 27400
12/25/1998 - - - - - -
12/28/1998 383426 1559790 2.736763 2065.07 - 7206600
12/29/1998 1048525 4207621 2.689693 2040.03 - 161300
12/30/1998 745043 2952018 2.66952 2030.87 - 96200
12/31/1998 - - - - - 52400
1/1/1999 - - - - - -
1/4/1999 700746 2815301 2.696417 2043.94 - 72500
1/5/1999 535809 2182725 2.756935 2023.57 - 4233800
1/6/1999 626863 2630169 2.824177 2066.56 - 173800
1/7/1999 534826 2202907 2.770384 2049.65 - 119100
1/8/1999 335119 1395869 2.79728 2098.38 - 81800
1/11/1999 532609 2169991 2.730038 2067.97 - 74300
1/12/1999 652416 2587221 2.642623 2036.78 - 304600
1/13/1999 1819761 6508593 2.461069 1915.79 - 513200
1/14/1999 919462 3316015 2.393827 1875.57 - 319900
1/15/1999 1777812 6831500 2.635899 2007.5 - 310700
1/18/1999 220271 857687.6 2.622451 2018.93 - -
1/19/1999 1335126 5317020 2.66952 2005.09 - 375500
1/20/1999 1058225 4376687 2.824177 2058.38 - 165400
1/21/1999 643473 2628131 2.723314 2015.21 - 107500
1/22/1999 1177834 4712935 2.689693 1986.06 - 183500
1/25/1999 2276753 9319577 2.763659 2007.16 - 346400
1/26/1999 819440 3275044 2.723314 2017.25 - 415800
1/27/1999 1878676 7553558 2.689693 2012.44 - 371800
1/28/1999 2079925 8303430 2.676244 2020.17 - 641300
1/29/1999 591200 2372469 2.723314 2051.78 - 403000
 2/1/1999 621704 2504571 2.71659 2073.26 - 199900
2/2/1999 662015 2724435 2.783832 2120.29 - 246300
2/3/1999 551995 2278991 2.763659 2136.03 - 146400
2/4/1999 306751 1252981 2.756935 2137.95 - 70000
2/5/1999 429285 1749725 2.750211 2127.14 - 84400
2/8/1999 713366 2919344 2.756935 2142.31 - 99400
2/9/1999 712522 2927552 2.756935 2139.63 - 250600
2/10/1999 1313264 5369083 2.756935 2132.7 - 103300
2/11/1999 910605 3749901 2.804005 2156.1 - 197000
2/12/1999 829766 3459484 2.804005 2162.54 - 91600
2/15/1999 182440 749973.6 2.763659 2156.84 - -
2/16/1999 416915 1722883 2.783832 2167.37 - 247200
2/17/1999 591949 2438812 2.783832 2183.48 - 85400
2/18/1999 458580 1884363 2.756935 2199.71 - 160900
2/19/1999 1215421 4951220 2.756935 2190.17 - 78600
2/22/1999 285780 1167499 2.750211 2176.79 - 102200
2/23/1999 491278 2007575 2.756935 2177.87 - 55500
2/24/1999 819768 3369584 2.763659 2184.33 - 99300
2/25/1999 1097697 4508694 2.763659 2182.74 - 83200
2/26/1999 341891 1397495 2.756935 2201.15 - 150000
3/1/1999 333756 1342182 2.696417 2192.87 - 275500
3/2/1999 446243 1772096 2.662796 2182.21 - 123500
3/3/1999 825081 3308118 2.696417 2195.58 - 86500
3/4/1999 1242071 4972998 2.710001 2218.64 - 195900
3/5/1999 863182 3460416 2.716793 2246.54 - 190100
3/8/1999 284415 1122751 2.682833 2239.81 - 197100
3/9/1999 353800 1387593 2.648873 2218.32 - 180900
3/10/1999 356018 1402348 2.689625 2243.4 - 177000
3/11/1999 1461190 5914618 2.784713 2258.65 - 320500
3/12/1999 394622 1603295 2.737169 2257.43 - 68500
3/15/1999 907091 3650614 2.723585 2249.41 - 2365100
3/16/1999 1835651 7391423 2.723585 2244.19 - 152200
3/17/1999 1034782 4225258 2.784713 2236 - 241600
3/18/1999 1303474 5449803 2.852633 2263.37 - 590100
3/19/1999 2569190 11116910 2.900177 2276.78 - 1280900
3/22/1999 615270 2570070 2.852633 2266.17 - 296100
3/23/1999 552861 2329976 2.859425 2260.4 - 1858000
3/24/1999 389819 1625275 2.825465 2251.93 - 72700
3/25/1999 1397094 5878214 2.873009 2277.76 - 186000
3/26/1999 816456 3435956 2.866216 2276.77 - 644000
3/29/1999 770214 3287144 2.839049 2259.01 - 97600
3/30/1999 384251 1615578 2.886593 2262.07 - 171400
3/31/1999 454212 1933336 2.906969 2286.61 - 444100
4/1/1999 - - - - - 61700
4/2/1999 - - - - - -
4/5/1999 324124 1356812 2.852633 2280.32 - 209900
4/6/1999 1336245 5718722 2.920553 2300.42 - 230900
4/7/1999 773529 3330024 2.920553 2305.21 - 79100
4/8/1999 983692 4282358 2.988472 2339.9 - 169100
4/9/1999 770161 3404395 3.01564 2345.71 - 242700
4/12/1999 820546 3567097 2.968096 2330.8 - 175400
4/13/1999 400473 1749031 2.974888 2343.75 - 274600
4/14/1999 1325794 5807782 2.968096 2342.42 - 207800
4/15/1999 974122 4298119 3.022432 2365.39 - 261545
4/16/1999 2961573 14220300 3.334863 2479.06 - 1312600
4/19/1999 3294124 17570430 3.572583 2570.93 - 1181600
4/20/1999 1802547 9145923 3.518247 2563.05 - 337100
4/21/1999 496745 2575260 3.518247 2572.49 - 266900
4/22/1999 804824 4193422 3.538623 2599.1 - 206400
4/23/1999 932272 4870803 3.545415 2595.5 - 171700
4/26/1999 691678 3606486 3.531831 2568.92 - 141600
4/27/1999 1006999 5180845 3.511455 2584.1 - 450900
4/28/1999 660035 3376253 3.477495 2572.71 - 202100
4/29/1999 665864 3350359 3.395991 2570.98 - 870500
4/30/1999 810167 4077570 3.382407 2591.77 - 239400
5/3/1999 924597 4622190 3.395991 2596.73 - 176100
5/4/1999 450569 2238852 3.362031 2614 - 186000
5/5/1999 740136 3669848 3.362031 2611.26 - 135900
5/6/1999 1257395 6352136 3.443535 2659.48 - 355200
5/7/1999 709616 3575321 3.429951 2665.63 - 221400
5/10/1999 2256547 11579150 3.491079 2680.57 - 509500
5/11/1999 1175700 5910472 3.395991 2694.67 - 312300
5/12/1999 882705 4391723 3.389199 2637.61 - 294200
5/13/1999 599326 2977785 3.389199 2642.36 - 339500
5/14/1999 701282 3502449 3.429951 2653.06 - 437500
5/17/1999 912116 4580747 3.436743 2635.45 - 244300
5/18/1999 1816225 9377262 3.511455 2667.09 - 316700
5/19/1999 1043039 5283696 3.443535 2609.86 - 172900
5/20/1999 614746 3118928 3.450327 2627.88 - 286200
5/21/1999 1295075 6619014 3.436743 2622.98 - 418300
5/24/1999 912611 4574138 3.389199 2614.62 - 217900
5/25/1999 236865 1172122 3.362031 2587.72 - 215500
5/26/1999 405718 2012823 3.382407 2588.26 - 139900
5/27/1999 799808 3968254 3.314488 2544.13 - 367000
5/28/1999 663330 3219590 3.300904 2556.68 - 353400
5/31/1999 299285 1452815 3.314488 2586.17 - -
6/1/1999 474786 2284021 3.28732 2578.42 - 89700
6/2/1999 617153 2964796 3.260152 2585.33 - 165600
6/3/1999 1040566 5057023 3.341655 2607.28 - 126700
6/4/1999 1231341 6029343 3.307695 2600.38 - 103100
6/7/1999 1032504 5087983 3.348447 2617.54 - 151000
6/8/1999 496193 2432214 3.328072 2634.34 - 86100
6/9/1999 1003115 4985088 3.362031 2648.22 - 175600
6/10/1999 1059221 5158582 3.328072 2631.34 - 397900
6/11/1999 935903 4550051 3.294111 2630.2 - 220600
6/14/1999 770180 3760447 3.314488 2625.13 - 101200
6/15/1999 787472 3856511 3.321279 2627.56 - 516800
6/16/1999 1927359 9520318 3.341655 2611.15 - 284600
6/17/1999 304333 1489638 3.328072 2582.18 - 42500
6/18/1999 317525 1546657 3.307695 2572.08 - 210600
6/21/1999 229908 1118771 3.314488 2577.82 - 53700
6/22/1999 1073451 5262275 3.334863 2571.14 - 228400
6/23/1999 1048842 5137502 3.334863 2562.4 - 170400
6/24/1999 717383 3522869 3.328072 2569.51 - 151100
6/25/1999 891680 4326461 3.28732 2564.4 - 125100
6/28/1999 218406 1059889 3.300904 2560.83 - 99200
6/29/1999 - - - - - 680200
6/30/1999 2075850 10365140 3.402783 2602.23 - 311500
7/1/1999 1065437 5403539 3.463911 2622.39 - 274600
7/2/1999 1131044 5820675 3.484287 2610.16 - 191100
7/5/1999 928272 4735754 3.457119 2597.41 - -
7/6/1999 412873 2098960 3.450327 2607.01 - 174500
7/7/1999 1156445 5858825 3.436743 2613.85 - 150800
7/8/1999 1225903 6312446 3.463911 2627.81 - 302800
7/9/1999 579943 2964134 3.450327 2628.53 - 177500
7/12/1999 822235 4103615 3.321279 2579.37 - 232700
7/13/1999 568234 2771032 3.328072 2564.59 - 382600
7/14/1999 776945 3851805 3.375615 2598.45 - 135700
7/15/1999 580543 2900957 3.402783 2612 - 96500
7/16/1999 787906 3983299 3.443535 2623.86 - 53500
7/19/1999 455592 2264908 3.362031 2594.64 - 86700
7/20/1999 935110 4592197 3.334863 2584.15 - 225400
7/21/1999 1223885 5859863 3.260152 2572.27 - 470200
7/22/1999 1346193 6570556 3.300904 2564.56 - 544100
7/23/1999 756649 3711519 3.300904 2562.44 - 267500
7/26/1999 394705 1919692 3.314488 2555.9 - 91400
7/27/1999 718270 3523842 3.334863 2579.43 - 145500
7/28/1999 - - - - - 61100
7/29/1999 - - - - - 158900
7/30/1999 - - - - - 38900
8/2/1999 994877 4805426 3.266944 2562 - 89400
8/3/1999 1763699 8382063 3.226192 2532.2 - 133800
8/4/1999 335356 1585765 3.205816 2531.19 - 131700
8/5/1999 749268 3504059 3.165064 2560.71 - 97000
8/6/1999 1094287 5163167 3.199024 2575.48 - 68000
8/9/1999 619093 2898583 3.18544 2595.52 - 92900
8/10/1999 858215 4028060 3.171856 2562.93 - 113700
8/11/1999 641101 2981964 3.158272 2602.1 - 111200
8/12/1999 777578 3643951 3.171856 2593.62 - 163400
8/13/1999 419658 1965416 3.178648 2613.41 - 137700
8/16/1999 406707 1903217 3.18544 2585.2 - 55300
8/17/1999 433168 2025464 3.171856 2578.28 - 138300
8/18/1999 1036892 4811071 3.11752 2567.16 - 140400
8/19/1999 300162 1368725 3.097144 2572.17 - 38600
8/20/1999 544592 2481664 3.090352 2591.67 - 134200
8/23/1999 669517 3048719 3.090352 2583.93 - 62300
8/24/1999 723146 3294987 3.103936 2600.18 - 120000
8/25/1999 446061 2018141 3.08356 2587.65 - 64000
8/26/1999 1637286 7417532 3.076768 2579.18 - 293400
8/27/1999 369555 1669823 3.069976 2579.45 - 61400
 8/30/1999 - - - - - 67200
8/31/1999 880628 4041801 3.110728 2591.57 - 152900
9/1/1999 458724 2120730 3.137896 2589.16 - 135300
9/2/1999 263564 1198876 3.103936 2602.58 - 156500
9/3/1999 896863 4107139 3.110728 2609.07 - 175300
9/6/1999 403540 1838437 3.097144 2633.37 - -
9/7/1999 522252 2389729 3.110728 2643.44 - 119100
9/8/1999 960337 4393037 3.103936 2641.22 - 104000
9/9/1999 716021 3416344 3.260152 2715.27 - 471300
9/10/1999 4358161 22183110 3.463911 2775.9 - 451400
9/13/1999 1779026 8992920 3.443535 2773.13 - 222100
9/14/1999 868255 4348438 3.402783 2769.47 - 160600
9/15/1999 1208690 5893906 3.354586 2745.73 - 137400
9/16/1999 685195 3298651 3.333836 2762.51 - 96100
9/17/1999 307758 1481911 3.333836 2748.04 - 38000
9/20/1999 702883 3399602 3.299252 2733.09 - 67400
9/21/1999 602043 2884159 3.333836 2746.18 - 159700
9/22/1999 643198 3107820 3.340752 2759.68 - 66000
9/23/1999 293617 1418334 3.340752 2757.14 - 184300
9/24/1999 507663 2410335 3.285419 2725.22 - 36200
9/27/1999 344026 1611854 3.250836 2749.94 - 40200
9/28/1999 565629 2660075 3.257752 2779.2 - 119000
9/29/1999 702738 3326103 3.271586 2789.16 - 101800
9/30/1999 840572 3945302 3.243919 2786.14 - 125300
10/1/1999 1416017 6495240 3.147086 2758.23 - 150400
10/4/1999 372732 1715749 3.181669 2766.12 - 139800
10/5/1999 275760 1270125 3.181669 2753.32 - 206000
10/6/1999 428651 1957405 3.167836 2763.75 - 79000
10/7/1999 355129 1626462 3.167836 2765.09 - 51500
10/8/1999 - - - - - 109900
10/11/1999 1479248 6883669 3.181669 2760.01 - 189000
10/12/1999 947098 4258982 3.112502 2739.43 - 163900
10/13/1999 910219 4071718 3.091752 2758.3 - 414100
10/14/1999 1249628 5497740 3.029502 2721.78 - 69400
10/15/1999 671209 2892137 2.974169 2686.66 - 65900
10/18/1999 402684 1708332 2.939585 2674.59 - 62700
10/19/1999 688707 2942978 2.918835 2677.34 - 142500
10/20/1999 582000 2408184 2.863502 2650.86 - 243200
10/21/1999 628314 2595545 2.835835 2662.76 - 290100
10/22/1999 1195682 4845664 2.828919 2675.85 - 169600
10/25/1999 395250 1579047 2.752835 2643.71 - 183800
10/26/1999 1438209 5587190 2.676752 2618.97 - 321500
10/27/1999 1912928 7662662 2.780502 2642.55 - 634800
10/28/1999 837379 3432536 2.808169 2646.98 - 96300
10/29/1999 1147613 4703813 2.835835 2678.27 - 297200
11/1/1999 - - - - - 51000
11/2/1999 816785 3273537 2.759752 2651.84 - 225800
11/3/1999 1163776 4705133 2.787419 2673.99 - 452500
11/4/1999 2195765 9052346 2.794335 2671.8 - 315500
11/5/1999 1988365 8183691 2.822002 2685.54 - 300700
 11/8/1999 1784932 7322261 2.835835 2688.24 - 491000
11/9/1999 268254 1092647 2.808169 2689.66 - 670400
11/10/1999 985216 4061942 2.822002 2720.32 - 309600
11/11/1999 876024 3615218 2.842752 2688.86 - 306100
11/12/1999 1625500 6681473 2.828919 2684.89 - 170300
11/15/1999 777743 3162343 2.822002 2661.88 - 150000
11/16/1999 671205 2742882 2.815086 2658.26 - 326300
11/17/1999 466955 1890913 2.794335 2648.97 - 125400
11/18/1999 881659 3572518 2.801252 2651.18 - 371500
11/19/1999 434368 1754863 2.801252 2649.08 - 214500
11/22/1999 415277 1672419 2.801252 2640.07 - 117500
11/23/1999 659762 2659221 2.787419 2633.8 - 237400
11/24/1999 1056670 4334028 2.842752 2654.36 - 251900
11/25/1999 257391 1047929 2.808169 2643.19 - -
11/26/1999 1740286 7230359 2.877335 2672.75 - 204100
11/29/1999 1124687 4747324 2.960336 2722.17 - 187900
11/30/1999 1546795 6760071 3.050252 2768.62 - 791700
12/1/1999 2091256 9373210 3.112502 2791.58 - 480600
12/2/1999 1494893 6752399 3.133252 2773.94 - 259800
12/3/1999 984762 4471571 3.140169 2773.09 - 270400
12/6/1999 332132 1468751 3.077919 2749.07 - 206300
12/7/1999 607923 2640505 3.001836 2748.24 - 190000
12/8/1999 - - - - - 248100
12/9/1999 546211 2420816 3.043336 2760.79 - 109400
12/10/1999 402228 1772957 3.036419 2758.1 - 107500
12/13/1999 655444 2862000 3.029502 2749.84 - 205500
12/14/1999 606408 2668055 3.050252 2746.47 - 917100
12/15/1999 615164 2763406 3.112502 2760.7 - 558400
12/16/1999 625742 2799156 3.105585 2761.08 - 215100
12/17/1999 539498 2368691 3.022585 2734.45 - 69300
12/20/1999 625045 2704248 2.994919 2732.34 - 299500
12/21/1999 666808 2922593 3.036419 2753.99 - 206200
12/22/1999 474107 2069323 3.008752 2752.75 - 62400
12/23/1999 462453 2033728 3.015669 2750.62 - 170200
12/24/1999 - - - - - -
12/27/1999 282196 1204863 2.960336 2743.94 - 128600
12/28/1999 284844 1201371 2.911919 2742.63 - 82700
12/29/1999 388416 1627467 2.946502 2757.53 - 146400
12/30/1999 1894710 8628110 3.160919 2815.14 - 192500
12/31/1999 - - - - - 28300
1/3/2000 1323981 6146595 3.133252 2799.73 - 222200
1/4/2000 1345171 5947847 3.043336 2779.19 - 155500
1/5/2000 979328 4291157 3.057169 2788.61 - 233100
1/6/2000 676549 2949602 3.015669 2773.61 - 151100
1/7/2000 1281456 5633390 3.015669 2798.64 - 238900
1/10/2000 785660 3448769 3.022585 2784.02 - 227000
1/11/2000 1048792 4688445 3.084836 2784.86 - 364700
1/12/2000 2237739 10207980 3.174752 2808.6 - 1367500
1/13/2000 2936289 16914520 3.90792 2973.31 - 1585200
1/14/2000 4186543 24012510 3.942503 2974.46 - 2026500
1/17/2000 2779176 16215640 4.13617 2994.97 - -
1/18/2000 1708513 10177730 4.067003 2983.51 - 1314800
1/19/2000 2677846 15859500 4.067003 2990.71 - 1065400
1/20/2000 1570643 8999306 3.935586 2945.24 - 1582000
1/21/2000 1585266 9011037 3.928669 2927.66 - 1064500
1/24/2000 1806973 10245860 3.894086 2915.59 - 609600
1/25/2000 1130236 6209213 3.790336 2870.56 - 1119500
1/26/2000 5289555 29709080 3.901003 2905.97 - 3640600
1/27/2000 3557734 20697390 3.97763 2941.99 - 2981600
1/28/2000 1583330 8987994 3.928867 2920.94 - 708900
1/31/2000 1498656 8457821 3.914935 2907.83 - 494300
2/1/2000 1617231 9202013 3.956731 2893.86 - 1758600
2/2/2000 9132875 53216390 4.054257 2914.96 - 2044200
2/3/2000 16570580 99126680 4.221442 2942.77 - 3462000
2/4/2000 5471717 34411170 4.416493 3001.67 - 1485200
2/7/2000 1605270 10160820 4.36773 3004.44 - 837300
2/8/2000 1331055 8540293 4.444357 2998.05 - 958300
2/9/2000 2607817 17619810 4.674237 3012.69 - 1126900
2/10/2000 1772521 12077800 4.778729 3035.37 - 854400
2/11/2000 2658684 18684420 4.897152 3033.08 - 934400
2/14/2000 1730656 12101470 4.862321 3021.95 - 637900
2/15/2000 1273289 8697571 4.709068 3006.89 - 333100
2/16/2000 1851171 12353210 4.59761 2990.66 - 1340500
2/17/2000 2061492 13620310 4.618509 2996.52 - 705700
2/18/2000 1710552 11280970 4.52795 2973.56 - 516600
2/21/2000 657793 4195949 4.437391 2957.32 - -
2/22/2000 1345685 8790249 4.507051 2965.86 - 249900
2/23/2000 476036 3111052 4.583678 2971.78 - 572800
2/24/2000 1402171 9489058 4.736932 2994.99 - 760300
2/25/2000 1273551 8705578 4.771762 2991.41 - 466500
2/28/2000 315122 2101422 4.639407 2965.88 - 532900
2/29/2000 918691 6157925 4.667271 2979.01 - 1087800
3/1/2000 555493 3720159 4.667271 2969.39 - 554400
3/2/2000 1703325 11675150 4.771762 2969.73 - 696200
3/3/2000 2606208 18449730 4.890186 3006.61 - 991200
3/6/2000 1695995 12201010 5.001643 3014.43 - 524600
3/7/2000 693916 4908372 4.813559 2975.9 - 259600
3/8/2000 634211 4304088 4.743898 2955.75 - 337600
3/9/2000 1517133 10449790 4.778729 2973.14 - 510100
3/10/2000 510312 3471000 4.736932 2977.73 - 137100
3/13/2000 993111 6651260 4.681203 2951.9 - 582000
3/14/2000 1299476 8710684 4.653339 2946.23 - 568600
3/15/2000 3490918 22795800 4.500085 2924.73 - 1120000
3/16/2000 927491 5970002 4.472221 2920.88 - 681100
3/17/2000 959039 6089369 4.388628 2894.46 - 128900
3/20/2000 1432790 9317988 4.507051 2911.63 - 1420800
3/21/2000 233957 1514699 4.500085 2907.08 - 594600
3/22/2000 321836 2054724 4.458289 2860.73 - 641400
3/23/2000 1231221 8000111 4.541882 2855.07 - 634200
3/24/2000 372581 2420679 4.534916 2874.54 - 858200
3/27/2000 539116 3508465 4.493119 2848.66 - 92800
3/28/2000 863961 5435410 4.318967 2811.6 - 1200800
3/29/2000 1338534 8150399 4.200544 2771.44 - 413000
3/30/2000 1329746 8000881 4.137849 2759.59 - 372500
3/31/2000 2285678 13610960 4.116951 2768.97 - 1261700
4/3/2000 395595 2265475 3.970663 2750.6 - 254600
4/4/2000 1665458 9298737 3.824376 2730.8 - 595900
4/5/2000 560984 3097405 3.866173 2787.04 - 945100
4/6/2000 445885 2551855 3.991562 2798.15 - 928000
4/7/2000 293720 1722208 4.068189 2840.35 - 1727100
4/10/2000 374614 2211293 4.109985 2826.51 - 871000
4/11/2000 762395 4427796 3.970663 2791.53 - 407900
4/12/2000 1342524 7625515 3.956731 2793.62 - 971800
4/13/2000 4171350 23343170 3.894037 2782.4 - 998200
4/14/2000 1231843 6745952 3.754715 2744.86 - 1071200
4/17/2000 1121928 5966860 3.62236 2682.97 - 1276500
4/18/2000 616339 3374446 3.845274 2748.36 - 560800
4/19/2000 476896 2596217 3.775614 2736.89 - 767200
4/20/2000 - - - - - 207500
4/21/2000 - - - - - -
4/24/2000 681872 3669804 3.712919 2714.63 - 331800
4/25/2000 753359 4053944 3.740783 2737.03 - 277000
4/26/2000 2125205 11480820 3.740783 2758.54 - 835600
4/27/2000 4306574 23016360 3.671122 2747.49 - 605900
4/28/2000 648959 3462047 3.698987 2748.71 - 127300
5/1/2000 - - - - - 378900
5/2/2000 1452477 8270770 3.991562 2804.07 - 774100
5/3/2000 275705 1551919 3.901003 2779.35 - 1195400
5/4/2000 1126441 6313120 3.775614 2724.66 - 223100
5/5/2000 379465 2040059 3.726851 2713.54 - 372200
5/8/2000 229450 1197255 3.636292 2682.06 - 113300
5/9/2000 871043 4575482 3.643258 2685.97 - 527600
5/10/2000 1166365 5894244 3.510903 2650.87 - 353800
5/11/2000 4345672 22332660 3.594495 2644.7 - 775100
5/12/2000 1177858 6121313 3.615394 2643.73 - 599200
5/15/2000 500638 2609100 3.587529 2641.52 - 357700
5/16/2000 1063049 5694103 3.761681 2671.16 - 321600
5/17/2000 1963441 10091030 3.573597 2633.12 - 501400
5/18/2000 1444584 7302829 3.517869 2614.67 - 104100
5/19/2000 5673960 26804150 3.253158 2520.54 - 804100
5/22/2000 6746611 31527860 3.211361 2490.87 - 1186000
5/23/2000 3723884 17021130 3.162599 2433.98 - 706700
5/24/2000 6826509 30917760 3.120802 2388.46 - 1308000
5/25/2000 1635678 7582628 3.225294 2447.24 - 946800
5/26/2000 370235 1722094 3.225294 2412.83 - 1046000
5/29/2000 740850 3538206 3.350683 2456.35 - -
5/30/2000 4048400 20226700 3.483038 2490.02 - 1359900
5/31/2000 2430732 12143080 3.46214 2468.09 - 566900
6/1/2000 836906 4207289 3.49697 2489.18 - 764600
6/2/2000 876086 4664375 3.754715 2557.85 - 466500
 6/5/2000 558206 2954884 3.671122 2552.42 - 178600
6/6/2000 559743 2986351 3.712919 2561.02 - 743500
6/7/2000 255965 1325266 3.573597 2534.88 - 357000
6/8/2000 679435 3553070 3.65719 2537.61 - 540000
6/9/2000 884412 4718137 3.705953 2534.82 - 400000
6/12/2000 264230 1399537 3.685054 2544.2 - 139300
6/13/2000 1688363 9042364 3.733817 2540.36 - 1626800
6/14/2000 1848305 10047060 3.775614 2530.66 - 637600
6/15/2000 2400188 12942370 3.761681 2529.07 - 1257400
6/16/2000 1870831 9725350 3.608428 2511.88 - 138400
6/19/2000 1166323 5899004 3.524835 2505.83 - 509100
6/20/2000 2372857 11957230 3.483038 2510.99 - 763500
6/21/2000 1544294 7432431 3.350683 2483.52 - 1076700
6/22/2000 1680973 8257226 3.392479 2488.87 - 334400
6/23/2000 1506201 7185938 3.30192 2465 - 1170600
6/26/2000 3752666 17740110 3.294954 2457.64 - 2285900
6/27/2000 6290572 31069720 3.448208 2492.05 - 2846900
6/28/2000 9956091 51130970 3.566631 2518.99 - 1204200
6/29/2000 - - - - - 150600
6/30/2000 2258585 11331430 3.49697 2523.93 - 449000
7/3/2000 1893270 9081765 3.364615 2483.95 - 61800
7/4/2000 882392 3599561 2.960583 2420.96 - -
7/5/2000 490572 2076839 2.939684 2432.33 - 87700
7/6/2000 129813 427436.2 2.236111 2329.95 - 87700
7/7/2000 331771 1157387 2.424195 2376.57 - 144500
7/10/2000 178927 665773.9 2.584414 2408.24 - 63000
7/11/2000 117942 450169 2.612279 2386.65 - 36200
7/12/2000 75130 282895.7 2.626211 2349.43 - 10400
7/13/2000 213733 821096.2 2.71677 2381.63 - 50900
7/14/2000 122009 481144.1 2.737668 2357.52 - 33600
7/17/2000 113647 450964 2.786431 2348.28 - 45300
7/18/2000 68181 263444.8 2.688905 2334.89 - 31200
7/19/2000 60867 226502.4 2.577448 2303.62 - 10900
7/20/2000 54170 199711.7 2.577448 2319.14 - 15700
7/21/2000 44372 160218.7 2.486889 2307.05 - 26200
7/24/2000 59952 200813.7 2.298805 2273.4 - 73700
7/25/2000 180926 613800.4 2.382398 2279.59 - 21800
7/26/2000 58109 199270.6 2.403296 2292.71 - 5600
7/27/2000 95911 328114.8 2.340602 2293.46 - 10600
7/28/2000 - - - - - 16600
7/31/2000 27000 91260 2.340602 2293.06 - 6500
8/1/2000 32465 106524.8 2.263975 2295.7 - 5500
8/2/2000 44144 146432.9 2.298805 2305.32 - 8700
8/3/2000 99825 339323.3 2.305771 2284.98 - 14000
8/4/2000 53500 176520.5 2.326669 2302.28 - 7500
8/7/2000 39922 133492.7 2.333636 2291.17 - 13200
8/8/2000 45602 147567.1 2.250043 2286.7 - 8300
8/9/2000 26071 84786.85 2.250043 2283.41 - 9300
8/10/2000 129531 421524.5 2.250043 2299.21 - 7100
8/11/2000 48852 158333.5 2.263975 2320.38 - 12300
 8/14/2000 49519 164762.8 2.319703 2360.5 - 15400
8/15/2000 60686 199957.8 2.270941 2397.68 - 10100
8/16/2000 63323 213682.9 2.347568 2408.25 - 32300
8/17/2000 52960 177702.4 2.340602 2389.42 - 8700
8/18/2000 32108 106153.6 2.298805 2383.47 - 7600
8/21/2000 74522 245479.8 2.284873 2396.19 - 28000
8/22/2000 39331 122857.8 2.194314 2403.62 - 17500
8/23/2000 43804 136928.3 2.145552 2405 - 18300
8/24/2000 28501 88826.25 2.173416 2402.28 - 22200
8/25/2000 26598 83245.36 2.236111 2400.32 - 6600
8/28/2000 37475 118496.3 2.194314 2397.25 - 7800
8/29/2000 158050 491826.8 2.16645 2396.24 - 11900
8/30/2000 - - - - - 3800
8/31/2000 25809 77553.43 2.089823 2377.32 - 14200
9/1/2000 81845 251609 2.159484 2386.53 - 10100
9/4/2000 33728 104369.9 2.159484 2399.68 - -
9/5/2000 92340 289063.1 2.194314 2391.04 - 24500
9/6/2000 19816 61123 2.159484 2416.76 - 26400
9/7/2000 52000 160286.3 2.159484 2417.47 - 7900
9/8/2000 23481 73816.82 2.173416 2431.9 - 14700
9/11/2000 117856 370881.6 2.194314 2434.92 - 12300
9/12/2000 54752 170458.8 2.16645 2441.27 - 7500
9/13/2000 38629 121250.2 2.173416 2438.37 - 6700
9/14/2000 58438 180761.1 2.131619 2440.91 - 6500
9/15/2000 94275 289423.3 2.138585 2409.78 - 9800
9/18/2000 68209 199543 1.978366 2269.77 - 14100
9/19/2000 53735 158792.2 2.00623 2295.61 - 7000
9/20/2000 51774 153310.4 2.089823 2308.34 - 12400
9/21/2000 135252 396633.8 2.054993 2334.54 - 15100
9/22/2000 27583 78137.74 1.950501 2323.26 - 2000
9/25/2000 107368 292406.7 1.880841 2311.99 - 19300
9/26/2000 67471 186117.1 1.880841 2281.5 - 8200
9/27/2000 57936 151190.6 1.81118 2276.62 - 13000
9/28/2000 21934 57151.56 1.818146 2268.54 - 2900
9/29/2000 26040 67934.4 1.818146 2287.66 - 25100
10/2/2000 14603 38617.77 1.839044 2284.02 - 18000
10/3/2000 20974 54299.16 1.804214 2276.32 - 7100
10/4/2000 27310 70649.86 1.84601 2281.6 - 7900
10/5/2000 32141 84115.77 1.818146 2291.74 - 11400
10/6/2000 12045 30250.95 1.748485 2274.14 - 3400
10/9/2000 25301 63483.77 1.748485 2240.42 - 8000
10/10/2000 144562 359494.5 1.685791 2246.33 - 22700
10/11/2000 23873 58056.93 1.706689 2228.61 - 4400
10/12/2000 14431 34191 1.637028 2207.02 - 2300
10/13/2000 48137 113456.6 1.671858 2201 - 19400
10/16/2000 41500 97684.72 1.602198 2188.45 - 7400
10/17/2000 79724 185833.3 1.637028 2163.73 - 29500
10/18/2000 37831 85665.4 1.602198 2118.1 - 9800
10/19/2000 44500 102395 1.602198 2141 - 9600
10/20/2000 120861 280196 1.623096 2148.07 - 12000
10/23/2000 53472 120146.4 1.623096 2110.6 - 13800
10/24/2000 39579 91547.75 1.61613 2135.31 - 17700
10/25/2000 60221 150440.5 1.755451 2112.82 - 20900
10/26/2000 8339 19924.53 1.637028 2123.24 - 2300
10/27/2000 13702 32275.76 1.630062 2146.58 - 2800
10/30/2000 26140 60664.25 1.609164 2146.66 - 9600
10/31/2000 40212 99630.2 1.706689 2171.23 - 13600
11/1/2000 - - - - - 8800
11/2/2000 12004 29630.47 1.720621 2172.76 - 2900
11/3/2000 26082 63327.64 1.685791 2144.99 - 2600
11/6/2000 42531 102630.3 1.685791 2140.2 - 6800
11/7/2000 21167 51306.54 1.699723 2130.95 - 5100
11/8/2000 14608 34131.5 1.630062 2133.53 - 2400
11/9/2000 34307 83089.04 1.657926 2113.46 - 5800
11/10/2000 21209 48736.64 1.602198 2082.96 - 6700
11/13/2000 21117 47315.06 1.560401 2057.8 - 8300
11/14/2000 59500 142556 1.685791 2066.38 - 19500
11/15/2000 21585 51712.89 1.643994 2056.6 - 3800
11/16/2000 17316 41019.15 1.657926 2033.67 - 4400
11/17/2000 18471 42668.01 1.609164 2048.96 - 11000
11/20/2000 13822 31857.81 1.623096 2042.65 - 15100
11/21/2000 22302 52359.2 1.637028 2062.85 - 43700
11/22/2000 23965 56435.25 1.643994 2062 - 3500
11/23/2000 3273 7403.52 1.567367 2061.49 - -
11/24/2000 20512 48510.4 1.657926 2066.93 - 4100
11/27/2000 7048 16624 1.643994 2070.13 - 3100
11/28/2000 - - - 2055.81 - 2700
11/29/2000 - - - 2063.98 - 8900
11/30/2000 23203 50582.54 1.518605 2058.31 - 22600
12/1/2000 5445 11737.08 1.497707 2061.88 - 7800
12/4/2000 25278 53494.87 1.483774 2051.19 - 5800
12/5/2000 87682 188132.7 1.525571 2057.17 - 38000
12/6/2000 26843 59917.63 1.567367 2053.98 - 8000
12/7/2000 26967 61374.88 1.581299 2055.2 - 13700
12/8/2000 - - - - - 2400
12/11/2000 4517 10055.39 1.546469 2055 - 7800
12/12/2000 47176 109479.9 1.623096 2048.51 - 7000
12/13/2000 19738 44925.83 1.581299 2040.12 - 1500
12/14/2000 10252 23241.86 1.581299 2028.21 - 31000
12/15/2000 12953 29862.75 1.595231 2019.79 - 5100
12/18/2000 35837 82068.37 1.595231 2011.62 - 16500
12/19/2000 89861 203582.6 1.581299 2030.91 - 9300
12/20/2000 78881 175958.8 1.567367 2032.97 - 13600
12/21/2000 7090 15737.79 1.546469 2034.4 - 7900
12/22/2000 22584 50744.4 1.588265 2032.64 - 10500
12/25/2000 - - - - - -
12/26/2000 3558 7881.7 1.546469 2038.38 - 6600
12/27/2000 31223 66539.68 1.504673 2039.85 - 16700
12/28/2000 12659 27062.63 1.497707 2046.59 - 31300
12/29/2000 - - - - - 15200
 1/1/2001 - - - - - -
1/2/2001 22569 46101.65 1.428046 2059.81 - 14300
1/3/2001 - - - 2070.35 - 7100
1/4/2001 38819 79342.89 1.441978 2086.73 - 3600
1/5/2001 43651 92935.03 1.497707 2089.27 - 7400
1/8/2001 16575 34195.46 1.435012 2077.27 - 8800
1/9/2001 46998 101813.2 1.497707 2089.24 - 5700
1/10/2001 13009 27976.2 1.511639 2088.23 - 3200
1/11/2001 60929 132825.8 1.511639 2110.95 - 4600
1/12/2001 38261 86043.57 1.567367 2122.08 - 5700
1/15/2001 9696 20988.63 1.511639 2121.55 - -
1/16/2001 24303 53459.17 1.518605 2123.03 - 5800
1/17/2001 13879 30852.64 1.546469 2139.46 - 2900
1/18/2001 13136 28872.24 1.532537 2149.38 - 3800
1/19/2001 16178 35395 1.532537 2163.58 - 7900
1/22/2001 37741 83018.05 1.532537 2182.25 - 10900
1/23/2001 42811 93692.13 1.532537 2202.23 - 5500
1/24/2001 19778 43937.72 1.567367 2201.93 - 18100
1/25/2001 36665 82637.44 1.595231 2185.32 - 10700
1/26/2001 7248 15990.64 1.539503 2165.89 - 2900
1/29/2001 47371 104366.1 1.532537 2157.67 - 9900
1/30/2001 47371 104366.1 1.532537 2178.66 - 149300
1/31/2001 53022 115593.9 1.539503 2199.37 - 11300
2/1/2001 14428 31453.04 1.518605 2243.45 - 3600
2/2/2001 33711 73876.78 1.532537 2241.36 - 2800
2/5/2001 5094 11085.72 1.518605 2253.42 - 3800
2/6/2001 27395 60332.1 1.497707 2266.81 - 6300
2/7/2001 52357 110023.2 1.462876 2247.37 - 10900
2/8/2001 28805 59269.73 1.428046 2249.81 - 12400
2/9/2001 17949 37439.5 1.45591 2259.67 - 1600
2/12/2001 46094 94148 1.414114 2235.82 - 6100
2/13/2001 18532 37617.13 1.407147 2225.28 - 12100
2/14/2001 20959 41353 1.393215 2232.66 - 2700
2/15/2001 14856 29684 1.393215 2236.17 - 4500
2/16/2001 65625 131485 1.393215 2241.42 - 18400
2/19/2001 10985 21201.05 1.344453 2214.29 - -
2/20/2001 63901 123253.3 1.344453 2200.53 - 17300
2/21/2001 13966 26744.55 1.323555 2192.27 - 5300
2/22/2001 20407 36932.77 1.253894 2170.7 - 33600
2/23/2001 63805 118971.8 1.26086 2159.08 - 32900
2/26/2001 - - - 2169.43 - 12800
2/27/2001 161944 284386.4 1.253894 2175.87 - 15000
2/28/2001 23432 44094.32 1.323555 2177.5 - 7700
3/1/2001 48570 92280.22 1.309622 2175.05 - 10100
3/2/2001 24386 45660.89 1.323555 2165.14 - 1500
3/5/2001 33496 63307.54 1.323555 2151.76 - 15700
3/6/2001 42381 80070.27 1.316588 2156.19 - 21000
3/7/2001 30533 55129.09 1.253894 2161.95 - 24500
3/8/2001 18024 31106.06 1.198165 2159.73 - 15700
3/9/2001 21520 36954.05 1.184233 2178.65 - 8800
3/12/2001 18251 30983.22 1.184233 2157.43 - 7300
3/13/2001 41965 71893.25 1.184233 2142.65 - 11400
3/14/2001 37531 65322.11 1.198165 2123.37 - 26600
3/15/2001 4114 7117.22 1.205131 2135.51 - 5500
3/16/2001 9696 16686.16 1.184233 2143.97 - 4300
3/19/2001 - - - 2145.87 - 9600
3/20/2001 18536 31041.76 1.177267 2145.37 - 600
3/21/2001 - - - 2118.14 - 12600
3/22/2001 - - - 2113.18 - 7500
3/23/2001 31582 48493.68 1.079742 2120.81 - 20700
3/26/2001 26062 41608.19 1.121538 2138.17 - 9500
3/27/2001 111865 184785.9 1.149403 2142.18 - 28500
3/28/2001 9936 15817.6 1.114572 2123.86 - 6000
3/29/2001 32757 49735.35 1.058844 2135.03 - 24800
3/30/2001 21841 32821.5 1.044911 2128.54 - 14500
4/2/2001 76698 112891 0.9961489 2125.38 - 27300
4/3/2001 64012 86751.71 0.9404203 2105.58 - 28700
4/4/2001 - - - 2113.64 - 18700
4/5/2001 20427 27487.45 0.9404203 2115.69 - 22800
4/6/2001 32184 42687.71 0.9264882 2109.9 - 9900
4/9/2001 41742 57839.8 0.9752507 2065.13 - 8200
4/10/2001 18815 25860.25 0.9613186 2065.6 - 7300
4/11/2001 45122 68283.48 1.079742 2048.27 - 18700
4/12/2001 - - - - - 19800
4/13/2001 - - - - - -
4/16/2001 45769 75177.26 1.163335 2043.35 - 20200
4/17/2001 68780 118153 1.13547 2018.28 - 2900
4/18/2001 14311 23490.03 1.149403 2056.2 - 3500
4/19/2001 78651 132320.6 1.156369 2070.12 - 10300
4/20/2001 40051 65713.96 1.142437 2077.89 - 3800
4/23/2001 31656 51407.54 1.121538 2061.21 - 12800
4/24/2001 163668 273604.8 1.163335 2053.03 - 5200
4/25/2001 5163 8615.58 1.163335 2042.94 - 2100
4/26/2001 30252 49005.72 1.128504 2026.37 - 5900
4/27/2001 - - - 2035.88 - 2700
4/30/2001 43291 70867.23 1.149403 2048.12 - 9200
5/1/2001 - - - - - 200
5/2/2001 114189 194804.7 1.170301 2066.01 - 16100
5/3/2001 38000 67482 1.246928 2077.97 - 11100
5/4/2001 33832 60517.61 1.246928 2099.82 - 2600
5/7/2001 43865 79095.36 1.253894 2089.61 - 7100
5/8/2001 11175 19444.5 1.212097 2103.1 - 5900
5/9/2001 30953 55099.77 1.253894 2118.68 - 2200
5/10/2001 28399 52180.45 1.281758 2148.65 - 7900
5/11/2001 23500 42248.82 1.253894 2143.96 - 2600
5/14/2001 7500 13230 1.219063 2132.68 - 8600
5/15/2001 - - - 2141.43 - 3300
5/16/2001 16230 27741.03 1.177267 2157.15 - 7900
5/17/2001 18042 30486.87 1.177267 2189.88 - 3900
5/18/2001 299651 498230.1 1.170301 2227.49 - 3200
5/21/2001 15106 26189.27 1.219063 2244.65 - 6000
5/22/2001 13010 24052.93 1.309622 2256.85 - 3900
5/23/2001 27622 50089.97 1.253894 2257.05 - 3300
5/24/2001 27100 48768.08 1.288724 2248.37 - 6200
5/25/2001 16617 30290.73 1.267826 2261.01 - 2900
5/28/2001 - - - 2252.55 - -
5/29/2001 39415 67359.47 1.184233 2267.77 - 6700
5/30/2001 8373 14208.21 1.184233 2226.76 - 10800
5/31/2001 41895 71457.06 1.184233 2228.2 - 6100
6/1/2001 - - - 2258.92 - 6100
6/4/2001 51203 95048.4 1.267826 2339.79 - 15300
6/5/2001 30179 57464.61 1.337487 2402.08 - 10200
6/6/2001 33550 64615 1.323555 2378.4 - 10300
6/7/2001 6649 12709.12 1.344453 2378.92 - 4100
6/8/2001 16489 30656.02 1.309622 2357.83 - 1800
6/11/2001 11562 20932.96 1.26086 2337.6 - 6400
6/12/2001 11152 19481.7 1.205131 2318.91 - 9600
6/13/2001 - - - 2309.06 - 600
6/14/2001 - - - 2291.19 - 8000
6/15/2001 - - - 2298.46 - 4700
6/18/2001 - - - 2255.36 - 3200
6/19/2001 - - - 2252.06 - 1600
6/20/2001 - - - 2251.39 - 3300
6/21/2001 - - - 2246.87 - 3900
6/22/2001 - - - 2261.05 - 500
6/25/2001 - - - 2256.29 - 40900
6/26/2001 - - - 2254.9 - 9800
6/27/2001 - - - 2245.7 - 6500
6/28/2001 - - - 2254.67 - 4100
6/29/2001 - - - - - 3400
7/2/2001 - - - 2252.42 - 1700
7/3/2001 - - - 2245.37 - -
7/4/2001 5387 7891.9 1.060017 2236.05 - -
7/5/2001 18481 27055.85 1.060017 2220.42 - 1500
7/6/2001 21218 30473.92 1.038384 2204.92 - 1300
7/9/2001 64918 90282.88 1.002329 2217.15 - 8900
7/10/2001 - - - 2196.63 - 1800
7/11/2001 21579 31836.11 1.074439 2199.35 - 2400
7/12/2001 - - - 2187.17 - 4300
7/13/2001 - - - 2181.93 - 300
7/16/2001 22428 31117.8 1.002329 2169.42 - 4100
7/17/2001 34401 47738.99 1.016751 2180.07 - 5800
7/18/2001 - - - 2155.43 - 2700
7/19/2001 5084 7168.44 1.016751 2166.45 - 8100
7/20/2001 36422 49100.86 0.9734846 2165.93 - 3700
7/23/2001 6793 9170.55 0.9734846 2162.08 - 1500
7/24/2001 - - - 2145.18 - 3300
7/25/2001 10526 14210.1 0.9734846 2125.41 - 3900
7/26/2001 13545 19260.06 1.00954 2143.04 - 10300
7/27/2001 8911 12468.4 1.00954 2157.51 - 1200
7/30/2001 - - - - - 1700
7/31/2001 55871 83088.47 1.031173 2177.17 - 11000
8/1/2001 11000 15923.22 1.045595 2182.07 - 2300
8/2/2001 7519 10526.6 1.00954 2206.26 - 3400
8/3/2001 5221 7572.66 1.045595 2226 - 2500
8/6/2001 - - - 2221.62 - 2300
8/7/2001 7600 10620.04 1.016751 2208.14 - 4100
8/8/2001 - - - 2194.4 - 4500
8/9/2001 29943 42741.67 1.038384 2186.67 - 5400
8/10/2001 7287 10246.34 1.00954 2187.33 - 1100
8/13/2001 - - - 2198.46 - 1300
8/14/2001 22701 30953.36 0.9806956 2204.16 - 2300
8/15/2001 4689 6367.03 0.9806956 2216.63 - 2300
8/16/2001 17174 23743.62 1.00954 2212.36 - 2000
8/17/2001 - - - 2202.46 - 3900
8/20/2001 25827 35386.31 0.9879066 2193.77 - 2600
8/21/2001 - - - 2194.22 - 3400
8/22/2001 5078 6867.06 0.9734846 2201.77 - 22900
8/23/2001 6622 8939.7 0.9734846 2200.26 - 2000
8/24/2001 16958 22832.85 0.9734846 2212.72 - 6100
8/27/2001 - - - 2217.73 - 6500
8/28/2001 33096 43002.5 0.9374296 2202.56 - 31800
8/29/2001 29836 38786.8 0.9374296 2194.78 - 3800
8/30/2001 - - - - - 4100
8/31/2001 53605 71080.59 0.9446406 2179.99 - 10800
9/3/2001 - - - 2160.71 - -
9/4/2001 18146 23685.59 0.9446406 2167.57 - 14600
9/5/2001 45000 60350 0.9446406 2167.37 - 6600
9/6/2001 43675 56777.5 0.9374296 2152.42 - 2100
9/7/2001 12961 16345.71 0.9013746 2145.49 - 3700
9/10/2001 - - - 2156.27 - 9500
9/11/2001 - - - 2090.59 - -
9/12/2001 - - - 2087.44 - -
9/13/2001 - - - 2096.41 - -
9/14/2001 12573 13814.46 0.7932097 2096.44 - -
9/17/2001 12108 14237.1 0.8508976 2099.32 - 6500
9/18/2001 16519 20147.7 0.9013746 2079.52 - 7200
9/19/2001 5500 6435 0.8436866 2062.05 - 4300
9/20/2001 - - - 2006.76 - 6100
9/21/2001 - - - 1972.68 - 3500
9/24/2001 5000 5850 0.8436866 2003.33 - 9300
9/25/2001 11777 13661.32 0.8364756 2001.01 - 4300
9/26/2001 9500 11120.74 0.8436866 2004.98 - 17000
9/27/2001 19329 20938.76 0.7787877 1988.89 - 9600
9/28/2001 - - - 1999.58 - 4400
10/1/2001 9023 9795.54 0.7787877 2000.22 - 1200
10/2/2001 - - - 1989.13 - 6400
10/3/2001 - - - 1962.97 - 3600
10/4/2001 12304 12946.29 0.7571547 1937.67 - 8800
10/5/2001 10069 10072.45 0.7210997 1890.56 - 7900
 10/8/2001 - - - - - 2400
10/9/2001 82585 85220.03 0.7210997 1831.13 - 41200
10/10/2001 19297 18354.07 0.6850447 1824.04 - 5100
10/11/2001 63149 63074.88 0.7210997 1846.01 - 10200
10/12/2001 - - - 1836.15 - 5700
10/15/2001 - - - 1847.63 - 4600
10/16/2001 - - - 1850.44 - 8100
10/17/2001 - - - 1865.66 - 3400
10/18/2001 - - - 1864.44 - 5100
10/19/2001 12787 12667.32 0.7210997 1853.67 - 7100
10/22/2001 - - - 1854.3 - 10500
10/23/2001 - - - 1869.98 - 12000
10/24/2001 11500 11497.88 0.7210997 1897.03 - 23700
10/25/2001 10000 9500 0.6850447 1888.99 - 3400
10/26/2001 8000 7600 0.6850447 1885.81 - 12800
10/29/2001 - - - 1875.93 - 12200
10/30/2001 - - - 1856.57 - 2500
10/31/2001 62187 56079.15 0.6489897 1858.96 - 29100
11/1/2001 - - - - - 12800
11/2/2001 - - - - - 7700
11/5/2001 - - - 1859.67 - 8600
11/6/2001 10165 8640.25 0.6129348 1839.94 - 10600
11/7/2001 - - - 1864.43 - 32600
11/8/2001 - - - 1882.44 - 23700
11/9/2001 - - - 1874.31 - 6600
11/12/2001 - - - 1856.95 - 5100
11/13/2001 25652 21398.24 0.5985127 1867.41 - 20100
11/14/2001 29559 23670.8 0.5985127 1903.18 - 18400
11/15/2001 - - - 1921.87 - 5900
11/16/2001 - - - 1932.63 - 3600
11/19/2001 12603 10334.72 0.5913018 1939.89 - 28900
11/20/2001 10109 8053.36 0.5768798 1919.34 - 20400
11/21/2001 9269 7395.43 0.5768798 1899.69 - 1900
11/22/2001 - - - 1910.86 - -
11/23/2001 7171 5726.01 0.5768798 1924.86 - 8800
11/26/2001 - - - 1933.78 - 10300
11/27/2001 - - - 1929.94 - 7900
11/28/2001 9000 8100 0.6489897 1929.42 - 15200
11/29/2001 9230 7496.3 0.5840908 1914.7 - -
11/30/2001 - - - 1906.54 - 9100
12/3/2001 53546 48459.12 0.6562008 1892.66 - 8900
12/4/2001 - - - 1893.61 - 13100
12/5/2001 - - - 1931.33 - 13700
12/6/2001 - - - 1939.74 - 17100
12/7/2001 - - - 1940.97 - 6100
12/10/2001 - - - 1915.12 - 3300
12/11/2001 21556 19831.52 0.6634117 1916.89 - 14200
12/12/2001 10175 9296.46 0.6634117 1909.6 - 12400
12/13/2001 11113 10001.7 0.6489897 1894.15 - 1300
12/14/2001 - - - 1890.72 - 9500
12/17/2001 - - - 1906.01 - 17300
12/18/2001 - - - 1909.84 - 22700
12/19/2001 - - - 1889.79 - 12000
12/20/2001 32894 28978.37 0.6345677 1890.19 - 6100
12/21/2001 - - - 1905.46 - 11100
12/24/2001 - - - - - 10900
12/25/2001 - - - - - -
12/26/2001 - - - 1905.19 - 12600
12/27/2001 - - - 1902.26 - 11200
12/28/2001 - - - 1917.16 - 3100
12/31/2001 - - - - - 8900
3924362799

1/1/2002 - - - - - -
1/2/2002 29670 26059.5 0.6345677 1923.35 - 35400
1/3/2002 22810 20812.37 0.6489897 1951.23 - 8300
1/4/2002 11000 10542.9 0.7066777 1965.49 - 2400
1/7/2002 25113 24388.19 0.7066777 1952.97 - 5700
1/8/2002 34967 33559.56 0.6922557 1966.99 - 1800
1/9/2002 21904 22013.93 0.7283107 1995.42 - 13700
1/10/2002 - - - 1974.92 - 12800
1/11/2002 - - - 1980.79 - 6500
1/14/2002 - - - 1989.78 - 11900
1/15/2002 - - - 2018.91 - 8300
1/16/2002 - - - 2007.95 - 16000
1/17/2002 - - - 2010.17 - 900
1/18/2002 5318 5371.18 0.7283107 2014.46 - 10600
1/21/2002 - - - 2004.31 - -
1/22/2002 31130 31441.3 0.7283107 2005.22 - 7700
1/23/2002 - - - 2014.83 - 7300
1/24/2002 - - - 2034.29 - 2100
1/25/2002 - - - 2051.83 - 3900
1/28/2002 26031 24569.35 0.6706227 2046.95 - 9800
1/29/2002 7940 7384.2 0.6706227 2022.57 - 2200
1/30/2002 - - - 2012.46 - 1200
1/31/2002 76309 70955.01 0.6706227 2021.89 - 9600
2/1/2002 10018 9216.56 0.6634117 2037.23 - 6900
2/4/2002 - - - 2018.66 - 1400
2/5/2002 - - - 2013.89 - 2000
2/6/2002 25500 24257.15 0.6922557 1991.73 - 9600
2/7/2002 25500 24257.15 0.6922557 2001.12 - 32900
2/8/2002 15083 13321.56 0.6345677 2011.06 - 2800
2/11/2002 - - - 2008.13 - 5400
2/12/2002 - - - 2004.09 - 5700
2/13/2002 24307 22848.4 0.6850447 2010.03 - 6200
2/14/2002 - - - 2015.14 - 45300
2/15/2002 - - - 2018.06 - 7400
2/18/2002 - - - 2027.05 - -
2/19/2002 19985 20872.46 0.7859987 2014.21 - 9400
2/20/2002 5247 5719.23 0.7859987 2011.56 - 100
2/21/2002 - - - 2005.95 - 100
2/22/2002 9287 10131.09 0.7859987 2004.39 - 5300
2/25/2002 58186 64852.83 0.8220537 2022.47 - 8800
2/26/2002 14001 14361.09 0.7210997 2033.39 - 15400
2/27/2002 - - - 2040.78 - 5900
2/28/2002 12808 12110.19 0.6706227 2035.91 - 2000
3/1/2002 - - - 2055.14 - 4200
3/4/2002 - - - 2084.12 - 16200
3/5/2002 69485 68185.98 0.6922557 2057.32 - 1800
3/6/2002 - - - 2073.63 - 3300
3/7/2002 - - - 2085.19 - 1900
3/8/2002 26296 25607.21 0.7138887 2081.91 - 3700
3/11/2002 - - - 2067.07 - 1900
3/12/2002 85331 88548.02 0.8076317 2052.79 - 6000
3/13/2002 - - - 2069.99 - 4200
3/14/2002 93052 109560.2 0.8653197 2081.65 - 900
3/15/2002 - - - 2062.65 - 7100
3/18/2002 - - - 2095.21 - 11100
3/19/2002 22128 25814.03 0.8364756 2108.49 - 7900
3/20/2002 10726 12467.38 0.8364756 2112.49 - 4300
3/21/2002 - - - 2090.54 - 8100
3/22/2002 - - - 2100.73 - 15800
3/25/2002 - - - 2099.76 - 4500
3/26/2002 11268 12740.2 0.8148427 2086.73 - 3200
3/27/2002 - - - 2075.93 - 3000
3/28/2002 - - - - - 8800
3/29/2002 - - - - - -
4/1/2002 19050 22779.6 0.8653197 2096.78 - 2100
4/2/2002 - - - 2084.33 - 19000
4/3/2002 11008 13189.88 0.8653197 2089.02 - 3700
4/4/2002 82610 96890.46 0.8653197 2064.99 - 13700
4/5/2002 53182 61458.3 0.8364756 2074.54 - 6400
4/8/2002 16734 18868.74 0.8148427 2064.72 - 5900
4/9/2002 - - - 2064.62 - 2900
4/10/2002 38665 42956.15 0.8148427 2068.89 - 2400
4/11/2002 - - - 2033.48 - 2000
4/12/2002 - - - 2028.21 - 2200
4/15/2002 96762 102882.6 0.7643657 2019.83 - 10600
4/16/2002 10687 11140.07 0.7427327 2032.39 - 2800
4/17/2002 - - - 2038.11 - 2900
4/18/2002 39314 42526.81 0.8076317 2040.74 - 9900
4/19/2002 - - - 2043.36 - 100
4/22/2002 - - - 2035.63 - -
4/23/2002 19354 20938.08 0.7715767 2025.16 - 2000
4/24/2002 - - - 2010.28 - 900
4/25/2002 9855 10347.75 0.7571547 2001.4 - 6100
4/26/2002 26968 27819.61 0.7571547 2009.23 - 1900
4/29/2002 14000 14699.99 0.7571547 2005.27 - 4200
4/30/2002 - - - 1999.55 - 4400
5/1/2002 - - - - - 4200
5/2/2002 - - - 1984.62 - 2000
5/3/2002 - - - 1989.31 - 2400
5/6/2002 - - - 1988.51 - 2400
5/7/2002 30383 30310.11 0.7210997 1960.41 - 1700
5/8/2002 - - - 1953.82 - 3100
5/9/2002 - - - 1952.26 - 200
5/10/2002 - - - 1929.92 - 3100
5/13/2002 - - - 1942.1 - 800
5/14/2002 13364 12679.44 0.6850447 1951.8 - 2500
5/15/2002 - - - 1962.77 - 1500
5/16/2002 - - - 1983.45 - 4500
5/17/2002 10434 9745.2 0.6706227 1988.81 - 1000
5/20/2002 25321 23732.97 0.6778337 1973.21 - 21500
5/21/2002 12140 11815.66 0.6994667 1968.34 - 2200
5/22/2002 - - - 1966.5 - 1000
5/23/2002 - - - 1974.18 - 6500
5/24/2002 - - - 1963.06 - 2600
5/27/2002 - - - 1961.28 - -
5/28/2002 15176 14949.77 0.7210997 1984.67 - 7300
5/29/2002 - - - 1988.63 - 100
5/30/2002 14676 14534.7 0.7138887 1968.27 - 1400
5/31/2002 12057 11696.43 0.6850447 1971.32 - 100
6/3/2002 8077 7673.15 0.6850447 1978.64 - 1300
6/4/2002 - - - 1967.09 - 100
6/5/2002 - - - 1954.98 - 1100
6/6/2002 - - - - - 100
6/7/2002 5094 4738.32 0.6706227 1918.79 - 1300
6/10/2002 9954 9253.13 0.6706227 1893.64 - 1200
6/11/2002 5412 5033.16 0.6706227 1890.49 - 4900
6/12/2002 22308 20908.62 0.6706227 1884.18 - 1200
6/13/2002 - - - 1869.99 - 3000
6/14/2002 15327 14195.89 0.6706227 1870.43 - 4200
6/17/2002 - - - 1881.18 - 3100
6/18/2002 49635 47275.34 0.6850447 1875.59 - 700
6/19/2002 - - - 1868.05 - 4000
6/20/2002 - - - 1869.63 - 600
6/21/2002 - - - 1833.69 - 1700
6/24/2002 4575 4324.99 0.6850447 1809.57 - 4700
6/25/2002 - - - 1802.18 - 5800
6/26/2002 - - - 1805.01 - 2200
6/27/2002 8167 7350.3 0.6489897 1787.44 - 4700
6/28/2002 - - - 1789.99 - 500
7/1/2002 102134 90310.53 0.5985127 1786.7 - 800
7/2/2002 22670 18022.23 0.5768798 1756.82 - 5700
7/3/2002 13512 11507.94 0.6201458 1742.68 - 3000
7/4/2002 - - - 1748.32 - -
7/5/2002 - - - 1765.99 - 4200
7/8/2002 3381 2956.76 0.6345677 1774.92 - 1000
 7/9/2002 7306 6284.5 0.6201458 1788.91 - 300
7/10/2002 - - - 1780.78 - 5100
7/11/2002 8252 7009.78 0.6273568 1809.95 - 2100
7/12/2002 7501 6525.87 0.6273568 1814.57 - 2700
7/15/2002 5000 4350 0.6273568 1825.04 - 1000
7/16/2002 - - - 1831.61 - 1500
7/17/2002 21590 18243.41 0.6057237 1865.06 - 2000
7/18/2002 - - - 1882.79 - 4600
7/19/2002 7705 6179.51 0.5768798 1879.89 - 7000
7/22/2002 - - - 1893.38 - 3000
7/23/2002 4431 3498.78 0.5696688 1861.15 - 4300
7/24/2002 29597 21168.49 0.5408248 1874.71 - 29400
7/25/2002 16928 12395.87 0.5336138 1865.66 - 10600
7/26/2002 - - - 1865.62 - 3100
7/29/2002 - - - - - 2600
7/30/2002 - - - - - 300
7/31/2002 10902 7419.18 0.4831368 1841.94 - -
8/1/2002 - - - 1838.39 - 100
8/2/2002 5796 3744.51 0.4687148 1833.1 - 6200
8/5/2002 6806 4363.9 0.4615038 1799.18 - 3200
8/6/2002 - - - 1814.19 - 3800
8/7/2002 7264 4503.4 0.4398708 1818.68 - 10900
8/8/2002 11837 7319.9 0.4687148 1837.17 - 5400
8/9/2002 29300 19108.42 0.4615038 1843.14 - 1700
8/12/2002 - - - 1841.29 - 9100
8/13/2002 33525 20604.41 0.4542928 1829.82 - 2300
8/14/2002 97938 59561.24 0.4326598 1839.13 - 7500
8/15/2002 61337 35208.22 0.4110268 1863.57 - 28200
8/16/2002 24605 14005.78 0.4110268 1882.08 - 16000
8/19/2002 28527 17073.5 0.4398708 1900.39 - 14200
8/20/2002 81103 53747.02 0.4831368 1893.1 - 13800
8/21/2002 10000 6325 0.4542928 1887.71 - 1000
8/22/2002 20429 13287.27 0.4759258 1900.84 - 2200
8/23/2002 9661 6116.48 0.4542928 1897.54 - 900
8/26/2002 9844 6201.72 0.4542928 1900.65 - 4400
8/27/2002 40673 25341 0.4687148 1905.48 - 2600
8/28/2002 - - - 1885.35 - 100
8/29/2002 33827 22015.2 0.4831368 1892.97 - 2500
8/30/2002 - - - - - -
9/2/2002 - - - 1882.96 - -
9/3/2002 26010 16815.72 0.4615038 1876.49 - 1600
9/4/2002 9687 6219.42 0.4542928 1881.14 - 700
9/5/2002 12792 8058.96 0.4542928 1876.63 - 700
9/6/2002 - - - 1855.31 - 100
9/9/2002 - - - 1850.65 - 600
9/10/2002 82927 49078.28 0.4254488 1855.05 - 8400
9/11/2002 24479 14581.66 0.4326598 1867.28 - 6000
9/12/2002 38612 22811.4 0.4254488 1862.1 - 3200
9/13/2002 - - - 1856.36 - 33000
9/16/2002 36668 20702.63 0.4038158 1858.77 - 1600
 9/17/2002 6175 3609.8 0.4254488 1845.53 - 6200
9/18/2002 207912 101768.2 0.3389169 1833.57 - 28600
9/19/2002 57500 27029.53 0.3389169 1840.9 - 5000
9/20/2002 - - - 1827.82 - 11100
9/23/2002 13100 6449 0.3533389 1811.01 - 800
9/24/2002 26327 13962.84 0.3677608 1802.83 - 1000
9/25/2002 75612 41513.2 0.4038158 1804.8 - 30200
9/26/2002 20468 11462.08 0.4038158 1808.21 - 6200
9/27/2002 12042 6261.84 0.3749718 1802.26 - 7100
9/30/2002 11114 5779.28 0.3749718 1806.78 - 5200
10/1/2002 5400 2795.76 0.3749718 1819.45 - 300
10/2/2002 - - - 1810.03 - 100
10/3/2002 - - - 1801.98 - -
10/4/2002 6942 3591 0.3749718 1811.79 - -
10/7/2002 - - - - - -
10/8/2002 - - - - - 100
10/9/2002 7744 3943.83 0.3677608 1795.4 - -
10/10/2002 - - - 1822.36 - 2700
10/11/2002 - - - 1836 - 900
10/14/2002 20489 10193.86 0.3461279 1839.43 - 500
10/15/2002 10131 4862.88 0.3461279 1856.07 - 3400
10/16/2002 - - - 1857.14 - 800
10/17/2002 15491 7413.08 0.3533389 1851.77 - -
10/18/2002 - - - 1857.41 - -
10/21/2002 16102 7655.93 0.3461279 1867.48 - 700
10/22/2002 - - - 1874.21 - 2100
10/23/2002 - - - 1884.85 - 100
10/24/2002 - - - 1903 - -
10/25/2002 21935 10565.25 0.3461279 1904.46 - 200
10/28/2002 8003 3841.44 0.3461279 1897.88 - 200
10/29/2002 - - - 1899.82 - -
10/30/2002 18782 9162.65 0.3533389 1916.9 - 500
10/31/2002 9957 4837.12 0.3533389 1946.31 - -
11/1/2002 - - - - - -
11/4/2002 48366 26558.79 0.3893939 1965.31 - 5600
11/5/2002 23552 12566.19 0.3893939 1981.82 - 500
11/6/2002 45890 25177.3 0.3966048 1993.35 - 2700
11/7/2002 90626 46700.54 0.3966048 1981.11 - 400
11/8/2002 12754 6995.58 0.3966048 1984.56 - 1000
11/11/2002 - - - 1997.81 - 2500
11/12/2002 8611 4623.09 0.3821828 2007.04 - 600
11/13/2002 - - - 2002.73 - -
11/14/2002 - - - 2016.94 - 500
11/15/2002 24402 13737.03 0.4038158 2010.79 - 4200
11/18/2002 17000 9474.86 0.4038158 2044.36 - 200
11/19/2002 - - - 2028.22 - 2600
11/20/2002 25495 14556.65 0.4182378 2042.61 - 11800
11/21/2002 16328 9470.24 0.4182378 2078.54 - 900
11/22/2002 164742 102781.6 0.4398708 2129.09 - 14300
11/25/2002 38848 23762.47 0.4326598 2139.04 - 2400
11/26/2002 45399 29509.35 0.4687148 2099.52 - 2500
11/27/2002 22075 15164.45 0.5047698 2132.46 - 1200
11/28/2002 22148 15499.16 0.5047698 2146.93 - -
11/29/2002 29614 20729.8 0.5047698 2167.01 - 2800
12/2/2002 15000 10500 0.5047698 2177.25 - 4500
12/3/2002 - - - 2171.76 - 3500
12/4/2002 - - - 2170.84 - 1500
12/5/2002 17354 10873.99 0.4470818 2214.82 - 1200
12/6/2002 13875 8395.38 0.4398708 2210.12 - -
12/9/2002 - - - 2196.73 - 2500
12/10/2002 6822 4149.5 0.4398708 2171.29 - 300
12/11/2002 24677 14778.4 0.4254488 2177.73 - 6900
12/12/2002 16869 10783.1 0.4615038 2223.5 - 100
12/13/2002 13132 8309.05 0.4615038 2224.28 - 100
12/16/2002 - - - 2210.34 - 300
12/17/2002 - - - 2217.63 - 1700
12/18/2002 12290 7724.42 0.4542928 2206.16 - 500
12/19/2002 12919 7728.22 0.4326598 2221.91 - 1800
12/20/2002 3500 2030 0.4182378 2213.57 - 7100
12/23/2002 - - - - - 7900
12/24/2002 - - - - - 3400
12/25/2002 - - - - - -
12/26/2002 13582 7630.24 0.4038158 2207.75 - 2600
12/27/2002 26396 15045.72 0.4110268 2202.32 - 5600
12/30/2002 - - - - - 11200
12/31/2002 - - - - - 1700
1/1/2003 - - - - - -
1/2/2003 119373 66415.4 0.4038158 2227.26 - 11900
1/3/2003 21904 12870.22 0.4254488 2245.22 - 5200
1/6/2003 15978 9385.15 0.4326598 2263.1 - 400
1/7/2003 23192 13399.44 0.4110268 2281.13 - 2000
1/8/2003 16980 9673.78 0.4110268 2279.4 - -
1/9/2003 22035 12739.97 0.4182378 2285.86 - 5400
1/10/2003 74112 45347.61 0.4326598 2311.67 - 2300
1/13/2003 - - - 2319.68 - 900
1/14/2003 29703 17560.34 0.4326598 2317.52 - 3000
1/15/2003 78563 49507.45 0.4615038 2343.85 - 6500
1/16/2003 39838 25699.69 0.4687148 2359.27 - -
1/17/2003 3650 2300.12 0.4542928 2374.4 - 300
1/20/2003 4923 3100.19 0.4542928 2370.89 - -
1/21/2003 4850 3055.5 0.4542928 2405.15 - -
1/22/2003 24186 15415.88 0.4615038 2407.79 - 22300
1/23/2003 69652 44551.99 0.4615038 2424.81 - 400
1/24/2003 - - - 2442.87 - -
1/27/2003 5930 3795.2 0.4615038 2428.75 - 200
1/28/2003 36320 23244.8 0.4615038 2412.22 - 1000
1/29/2003 3893 2491.52 0.4615038 2387.58 - 1100
1/30/2003 4068 2603.52 0.4615038 2378.63 - 500
1/31/2003 8729 5489.4 0.4542928 2358.55 - 500
2/3/2003 4437 2706.57 0.4398708 2374.07 - -
 2/4/2003 10301 6179.2 0.4326598 2394.89 - 3000
2/5/2003 - - - 2389.33 - -
2/6/2003 128239 76303.73 0.4398708 2406.82 - -
2/7/2003 11890 7470 0.4542928 2370.18 - 2500
2/10/2003 8897 5234.89 0.4110268 2373.52 - -
2/11/2003 - - - 2359.34 - 1200
2/12/2003 18108 10483.61 0.4182378 2352.44 - 2500
2/13/2003 19454 11279.69 0.4182378 2364.16 - 300
2/14/2003 59829 34428.37 0.4182378 2365.12 - 2900
2/17/2003 7019 4071.02 0.4182378 2365.7 - -
2/18/2003 - - - 2394.47 - 300
2/19/2003 84961 53128.7 0.4542928 2390.78 - 300
2/20/2003 39563 24453.2 0.4182378 2421.69 - 8400
2/21/2003 16928 10101.66 0.4326598 2414.91 - 11400
2/24/2003 15162 9394.84 0.4470818 2417.25 - 2200
2/25/2003 15211 9882.93 0.4687148 2405.68 - 100
2/26/2003 116467 77003.89 0.4759258 2374.1 - 1700
2/27/2003 4266 2730.24 0.4615038 2401.8 - 5000
2/28/2003 114295 70978.38 0.4615038 2426.33 - 600
3/3/2003 30247 19623.89 0.4687148 2395.87 - 7400
3/4/2003 - - - 2376.56 - 300
3/5/2003 50101 33221.87 0.4759258 2392.81 - 9900
3/6/2003 7462 4974.92 0.4831368 2393.39 - -
3/7/2003 3124 2030.6 0.4687148 2385.79 - 1700
3/10/2003 44396 29255.78 0.4759258 2346.54 - -
3/11/2003 58774 38750.97 0.4759258 2337.72 - 500
3/12/2003 19893 13127.48 0.4759258 2319.48 - 2600
3/13/2003 - - - 2331.39 - -
3/14/2003 - - - 2355.92 - 5200
3/17/2003 - - - 2379.07 - 2300
3/18/2003 - - - 2385.66 - 1400
3/19/2003 7859 4742.7 0.4326598 2388.67 - -
3/20/2003 - - - 2408.12 - 2600
3/21/2003 15367 9244.76 0.4326598 2416.09 - 2300
3/24/2003 42698 26435.06 0.4470818 2398.66 - 1000
3/25/2003 - - - 2413.64 - 2200
3/26/2003 54567 35248.71 0.4687148 2412.41 - -
3/27/2003 15265 9906.44 0.4687148 2402.99 - 300
3/28/2003 4017 2490.68 0.4470818 2412.03 - 5000
3/31/2003 9406 5945.14 0.4542928 2426.61 - 5300
4/1/2003 10454 6571.79 0.4542928 2429.2 - -
4/2/2003 43703 27517.66 0.4542928 2470.14 - 7200
4/3/2003 39111 25267.71 0.4687148 2518.44 - 300
4/4/2003 43053 28745.73 0.4831368 2522.77 - 12600
4/7/2003 28201 20719.36 0.5480358 2583.11 - 24300
4/8/2003 27123 21697.79 0.5552468 2579.27 - 5800
4/9/2003 5457 4062.75 0.5336138 2567.44 - 5000
4/10/2003 15413 10789.1 0.5047698 2593 - 3200
4/11/2003 12822 9114.28 0.5047698 2589.04 - 1900
4/14/2003 - - - 2590.26 - 1700
4/15/2003 50933 39866.36 0.5408248 2610.33 - 6600
4/16/2003 12347 9451.3 0.5624578 2653.33 - 8500
4/17/2003 - - - - - 2800
4/18/2003 - - - - - -
4/21/2003 10861 8452.98 0.5624578 2694.82 - 5700
4/22/2003 - - - 2723.05 - 2900
4/23/2003 4675 3514.73 0.5408248 2767.18 - 1800
4/24/2003 7326 5506.54 0.5408248 2725.94 - 11500
4/25/2003 23692 18664.6 0.5768798 2727.78 - 3100
4/28/2003 3530 2719.64 0.5552468 2747.17 - 300
4/29/2003 27501 21961.92 0.5768798 2754.6 - 5300
4/30/2003 21930 17382.52 0.5985127 2753.61 - 25000
5/1/2003 - - - - - 9000
5/2/2003 - - - 2797.57 - 10800
5/5/2003 - - - 2802.97 - 5900
5/6/2003 13415 12154.45 0.6634117 2780.82 - 6100
5/7/2003 12758 11427.24 0.6634117 2744.49 - 6100
5/8/2003 33126 32541.71 0.7066777 2761.79 - 18500
5/9/2003 22702 22247.96 0.7066777 2773.31 - 12100
5/12/2003 9600 9120 0.6850447 2780.29 - 4400
5/13/2003 22208 20998.6 0.6850447 2765.97 - 3900
5/14/2003 - - - 2753.29 - 400
5/15/2003 - - - 2781.16 - 3300
5/16/2003 - - - 2817.54 - 400
5/19/2003 - - - 2796.15 - 2300
5/20/2003 26840 20728.35 0.5480358 2803.17 - 29800
5/21/2003 6000 4440 0.5336138 2780.55 - 3000
5/22/2003 30910 23115.95 0.5336138 2800.45 - 900
5/23/2003 19233 14990.04 0.5624578 2806.98 - 2200
5/26/2003 4955 3834.85 0.5552468 2795.99 - -
5/27/2003 39666 30044.44 0.5408248 2821.55 - 7400
5/28/2003 5125 3858.75 0.5408248 2796.96 - 100
5/29/2003 35635 28372.55 0.5840908 2822.41 - 5900
5/30/2003 21084 17162.85 0.5840908 2821.09 - 7400
6/2/2003 22384 18658.58 0.6057237 2826.64 - 7400
6/3/2003 44021 39484.38 0.6706227 2812.66 - 16000
6/4/2003 - - - 2827.95 - 4600
6/5/2003 4400 3740 0.6129348 2858.87 - 4100
6/6/2003 11275 9694.48 0.6201458 2897.72 - 2400
6/9/2003 50747 44797.97 0.6417787 2890 - 12800
6/10/2003 32888 29279.44 0.6417787 2851.32 - 5100
6/11/2003 20094 18581.78 0.6706227 2874.42 - 1600
6/12/2003 26083 23414.91 0.6417787 2898 - 1400
6/13/2003 75801 68271.1 0.6489897 2895.31 - 1800
6/16/2003 53600 46679.62 0.6201458 2866.1 - 38900
6/17/2003 - - - 2838.28 - 4700
6/18/2003 7647 6382.38 0.6116012 2852.09 - 4800
6/19/2003 - - - 2818.79 - 2800
6/20/2003 91011 80795.71 0.662568 2872.75 - 9800
6/23/2003 12722 11831.46 0.67713 2850.91 - 3600
6/24/2003 10487 9228.56 0.6407251 2836.23 - 3000
6/25/2003 17605 16345.98 0.67713 2847.99 - 4200
6/26/2003 9000 8370 0.67713 2842.59 - 1300
6/27/2003 16988 16002.24 0.6916919 2838.55 - 7400
6/30/2003 177528 161683.9 0.6844109 2837.18 - 400
7/1/2003 4284 3984.6 0.6844109 2853.48 - 2000
7/2/2003 5314 4995.16 0.6844109 2868.66 - 3900
7/3/2003 5125 4562.75 0.6480061 2885.91 - 4800
7/4/2003 - - - 2882.44 - -
7/7/2003 48936 42808.83 0.6334442 2897.45 - 2500
7/8/2003 15558 13980.63 0.655287 2882.31 - 1800
7/9/2003 10092 9134.71 0.669849 2901.93 - 12800
7/10/2003 4481 4072.21 0.669849 2887.12 - 300
7/11/2003 - - - 2877.31 - 15500
7/14/2003 - - - 2891.4 - 12600
7/15/2003 - - - 2876.45 - 4000
7/16/2003 6781 6067.73 0.6766429 2863.12 - 2600
7/17/2003 4614 4134.27 0.6691247 2849.59 - 600
7/18/2003 15812 14309.75 0.6766429 2855.08 - 1200
7/21/2003 8510 7650.05 0.6766429 2866.45 - 800
7/22/2003 14815 13303.79 0.6691247 2871.77 - 3700
7/23/2003 23838 21281.53 0.6766429 2886.82 - 8600
7/24/2003 14753 13091.08 0.6616064 2895.96 - 2300
7/25/2003 10885 9361.1 0.6465699 2927.87 - 3200
7/28/2003 - - - - - 2200
7/29/2003 - - - - - 1200
7/30/2003 - - - 2913.6 - -
7/31/2003 4556 3613.82 0.6014604 2925.85 - 29000
8/1/2003 14423 11626.19 0.6089786 2942.64 - 2000
8/4/2003 - - - 2953.92 - 8500
8/5/2003 9685 7748 0.6014604 2954.01 - 3500
8/6/2003 13559 10847.2 0.6014604 2954.49 - -
8/7/2003 20400 16319.22 0.6014604 2945.91 - 1200
8/8/2003 - - - 2961.98 - 1400
8/11/2003 17353 13936.61 0.6014604 2979.69 - 3800
8/12/2003 12454 10292.16 0.6465699 2962.16 - 3600
8/13/2003 120422 106988.2 0.6766429 2969.86 - 15300
8/14/2003 10070 8379.92 0.6315334 2986.87 - -
8/15/2003 6321 5347.86 0.6390517 2979.4 - 2600
8/18/2003 8005 6564.1 0.6164969 2966.44 - 3400
8/19/2003 44976 40316.6 0.6766429 2987.89 - 700
8/20/2003 6034 5069.48 0.6315334 2986.58 - 1700
8/21/2003 8924 7597.63 0.6465699 2982.62 - 3800
8/22/2003 36195 31710.53 0.6540882 2990.11 - 900
8/25/2003 5100 4544.25 0.6766429 2946.1 - 1200
8/26/2003 58540 51451.52 0.6841612 2926.67 - 3200
8/27/2003 14695 13247.25 0.6766429 2952.56 - 11000
8/28/2003 16370 15094.95 0.7142342 2966 - 4600
8/29/2003 35005 33692.88 0.7443072 2970.23 - 7700
9/1/2003 2609 2400.28 0.7125793 2949.2 - -
 9/2/2003 3194 2938.48 0.7125793 2956.42 - 8100
9/3/2003 11250 10687.5 0.7358156 2952.76 - 4000
9/4/2003 2915 2652.65 0.7048339 2967.46 - 1400
9/5/2003 - - - 3002.42 - 13800
9/8/2003 7450 6864.51 0.7125793 3019.09 - 2000
9/9/2003 27450 25718.43 0.743561 3038.95 - 14900
9/10/2003 16215 15200.51 0.7203248 3031.35 - 1700
9/11/2003 5317 4835.3 0.7271743 3033.3 - 1000
9/12/2003 11683 10604.35 0.7271743 3062.48 - 2900
9/15/2003 149954 135116.1 0.7191834 3060.56 - 5600
9/16/2003 17000 15300 0.7191834 3061.37 - 2200
9/17/2003 45895 43837.36 0.7751199 3063.27 - 22000
9/18/2003 70933 70748.86 0.7990926 3080.37 - 30200
9/19/2003 7419 7409.73 0.7990926 3105.21 - 19400
9/22/2003 197348 237766.8 1.03882 3131.28 - 225700
9/23/2003 172215 251620.2 1.046811 3166.78 - 211700
9/24/2003 8399 10908.56 1.03882 3163.24 - 161900
9/25/2003 7974 10351.64 1.03882 3132.12 - 15700
9/26/2003 17410 21772.02 0.982884 3106.45 - 11200
9/29/2003 6137 7654.97 0.9988658 3130.33 - 29900
9/30/2003 7943 9474.28 0.9589112 3120.02 - 24300
10/1/2003 - - - 3127.46 - 4400
10/2/2003 206551 268278.7 1.078775 3134 - 41900
10/3/2003 22342 33497.4 1.198639 3163.32 - 54600
10/6/2003 45679 70101.92 1.262566 3179.72 - 76800
10/7/2003 3604 5668.13 1.238594 3207.45 - 45200
10/8/2003 - - - - - 46400
10/9/2003 12928 18735.04 1.158684 3253.38 - 53100
10/10/2003 - - - 3248.43 - 20500
10/13/2003 19556 27886.31 1.142702 3276.03 - 16000
10/14/2003 18234 26386.14 1.166675 3277.57 - 13800
10/15/2003 6575 9738.25 1.190648 3282.05 - 11400
10/16/2003 30545 41116.47 1.078775 3309.42 - 49400
10/17/2003 9201 12353.79 1.062793 3278.25 - 13600
10/20/2003 13286 17634.46 1.070784 3284.23 - 14600
10/21/2003 38363 53620.39 1.11873 3287.63 - 13200
10/22/2003 15240 21483.68 1.11873 3295.88 - 17900
10/23/2003 23250 32252.5 1.094757 3290.64 - 8000
10/24/2003 17847 23386.93 1.03882 3298.26 - 8700
10/27/2003 2231 2922.61 1.046811 3294.44 - 5900
10/28/2003 19904 26648.3 1.11873 3315.32 - 12100
10/29/2003 6858 9215.54 1.078775 3348.84 - 4600
10/30/2003 11696 16294.75 1.11873 3351.65 - 28100
10/31/2003 5000 7022.64 1.11873 3308.88 - 11900
11/3/2003 - - - 3330.3 - 37119
11/4/2003 48425 69129.7 1.142702 3320.61 - 8500
11/5/2003 20499 29137.47 1.134712 3314.02 - 3300
11/6/2003 25964 36608.68 1.11873 3315.56 - 12100
11/7/2003 15831 22848.42 1.158684 3340.33 - 15000
11/10/2003 16227 23634.67 1.166675 3319.83 - 7000
11/11/2003 - - - 3301.66 - 9100
11/12/2003 10000 13686.5 1.094757 3358.61 - 8100
11/13/2003 16533 23014.84 1.094757 3365.28 - 9600
11/14/2003 4069 5797.98 1.134712 3366.66 - 4200
11/17/2003 - - - 3344.69 - 9000
11/18/2003 - - - 3369.04 - 4000
11/19/2003 3831 5248.47 1.094757 3337.17 - 8000
11/20/2003 8152 11109.32 1.086766 3344.67 - 2500
11/21/2003 5863 8093.3 1.126721 3363.33 - 1100
11/24/2003 9309 12768.56 1.094757 3346.3 - 13200
11/25/2003 31244 42681.97 1.078775 3389.1 - 8400
11/26/2003 25052 33752.7 1.062793 3431.71 - 9100
11/27/2003 8999 11781.16 1.046811 3427.45 - -
11/28/2003 49656 65128.25 1.078775 3444.75 - 10900
12/1/2003 131877 174980.7 1.078775 3519.55 - 39000
12/2/2003 14000 18940 1.086766 3557.77 - 3700
12/3/2003 12419 16741.46 1.086766 3568.33 - 600
12/4/2003 2141 2854.49 1.062793 3588.01 - 1900
12/5/2003 19740 26588.1 1.078775 3619.17 - 8400
12/8/2003 - - - - - 10000
12/9/2003 7019 9456.24 1.11873 3705.65 - 15200
12/10/2003 12642 17950.08 1.11873 3656.75 - 21300
12/11/2003 10184 14334 1.11873 3644.19 - 20100
12/12/2003 18068 25922.38 1.150693 3657.95 - 11900
12/15/2003 5759 7967.42 1.110739 3716.72 - 5500
12/16/2003 80594 109168 1.086766 3733.1 - 15000
12/17/2003 5035 6811.86 1.086766 3720.6 - 1100
12/18/2003 2419 3314.03 1.094757 3798.85 - 1400
12/19/2003 23400 32232.74 1.102748 3779.45 - 600
12/22/2003 - - - 3772.7 - 4000
12/23/2003 7501 9809.16 1.03882 3831.86 - 3800
12/24/2003 - - - - - 1700
12/25/2003 - - - - - -
12/26/2003 33012 45248.84 1.11873 3901.28 - 2700
12/29/2003 - - - 4035.68 - 4900
12/30/2003 3554 4860.56 1.102748 3993.86 - 15100
12/31/2003 - - - - - 2500
1/1/2004 - - - - - -
1/2/2004 3704 5023.9 1.078775 4107.85 - 3400
1/5/2004 12647 16820.51 1.062793 4321.7 - 11400
1/6/2004 29500 39575 1.062793 4424.62 - 4100
1/7/2004 - - - 4608.54 - 1700
1/8/2004 6646 9291.89 1.126721 4730.8 - 8000
1/9/2004 12702 17527.96 1.126721 4843.02 - 18700
1/12/2004 34418 51200.64 1.174666 4845.26 - 54700
1/13/2004 15131 22081.73 1.150693 4681.17 - 31800
1/14/2004 67068 103579.4 1.190648 4495.24 - 81800
1/15/2004 3501 4971.42 1.134712 4473.33 - 13200
1/16/2004 - - - 4556.86 - 32800
1/19/2004 19507 28708.41 1.182657 4607.49 - -
1/20/2004 19091 29765.68 1.246585 4619.98 - 54400
1/21/2004 10000 15061.3 1.182657 4568.32 - 15600
1/22/2004 3483 5034.19 1.150693 4567.56 - 25700
1/23/2004 21208 29649.66 1.110739 4614.04 - 9800
1/26/2004 2370 3246.9 1.094757 4571.72 - 13400
1/27/2004 6778 9312.4 1.110739 4550.75 - 13600
1/28/2004 22909 30605.11 1.062793 4606.56 - 60400
1/29/2004 20300 24490 0.8869928 4464.85 - 107800
1/30/2004 9294 9358.92 0.7990926 4469.68 - 71100
2/2/2004 - - - 4396.96 - 37300
2/3/2004 6422 6976.28 0.9029747 4454.78 - 33500
2/4/2004 18612 20399.44 0.8790019 4406.46 - 10100
2/5/2004 43488 45312.37 0.7990926 4421.01 - 48800
2/6/2004 14841 13472.6 0.7351652 4471.33 - 46100
2/9/2004 4202 4136.39 0.7990926 4528.04 - 79200
2/10/2004 4180 4180 0.7990926 4550.14 - 22700
2/11/2004 - - - 4619.65 - 32000
2/12/2004 10725 11029.5 0.8150745 4659.31 - 13200
2/13/2004 7713 7933.51 0.8150745 4621.87 - 18100
2/16/2004 5298 5403.96 0.8150745 4632.7 - -
2/17/2004 14781 14781 0.7990926 4673.89 - 47300
2/18/2004 4006 3605.4 0.7191834 4620.44 - 30900
2/19/2004 6913 5684.93 0.655256 4621.94 - 39400
2/20/2004 37599 30831.09 0.655256 4595.66 - 60200
2/23/2004 6449 5408.22 0.6712378 4572.9 - 84800
2/24/2004 - - - 4624.97 - 83400
2/25/2004 - - - 4594.68 - 56100
2/26/2004 - - - 4630.46 - 79400
2/27/2004 - - - 4637.96 - 137700
3/1/2004 - - - 4721.84
3/2/2004 37185 31613.76 0.6872197 4709.53
3/3/2004 6708 5589.3 0.6632469 4634.01
3/4/2004 33002 28002.31 0.6792287 4644.86
3/5/2004 2915 2477.75 0.6792287 4668.76
3/8/2004 - - - 4683.8
3/9/2004 5038 4181.54 0.6632469 4660.05
3/10/2004 278962 234289.4 0.6712378 4681.66
3/11/2004 9861 8357.59 0.6792287 4717.92
3/12/2004 - - - 4791.33
3/15/2004 5848 4961.82 0.6792287 4810.69
3/16/2004 46045 39118.19 0.6792287 4889.64
3/17/2004 - - - 4911.52
3/18/2004 - - - 4941.52
3/19/2004 7318 6178.8 0.6792287 5001.51
3/22/2004 321869 270331.7 0.6712378 4986.82
3/23/2004 - - - 4938.01
3/24/2004 46000 38180 0.6632469 4953.54
3/25/2004 3138 2600.06 0.6632469 4989.57
3/26/2004 923016 805642.4 0.6952106 5040.2
3/29/2004 7596 6916.32 0.7431562 5096.11
3/30/2004 7756 7458.83 0.7751199 5121.09
3/31/2004 1744701 1866651 0.8550291 5211.1
4/1/2004 24257 28388.55 0.9589112 5231.81
4/2/2004 28468 35011.17 0.9828839 5268.79
4/5/2004 52719 70046.04 1.070784 5147.56
4/6/2004 23306 30958.05 1.03882 5123.11
4/7/2004 579609 724887.4 0.9988658 5142.45
4/8/2004 - - - -
4/9/2004 - - - -
4/12/2004 117228 144762 0.9589112 5075.48
4/13/2004 173691 199830.2 0.8949838 4988.71
4/14/2004 544130 609984.7 0.9109656 5053.59
4/15/2004 20669 24317.15 0.9589112 5019.29
4/16/2004 1610814 2073080 1.006857 5113.53
4/19/2004 56578 71733.78 1.006857 5106.06
4/20/2004 9492 11722.02 0.9828839 5095.62
4/21/2004 67858 81849.6 0.9589112 5026.06
4/22/2004 71388 85691.67 0.9669021 5053.47
4/23/2004 82690 103951.9 1.054802 5054.62
4/26/2004 29963 38673.02 1.022839 5017.68
4/27/2004 23212 29155.49 1.006857 5013.35
4/28/2004 8571 10516.62 0.974893 4812.37
4/29/2004 619258 742662.9 0.9589112 4766.17
4/30/2004 22147 26408.79 0.9589112 4741.52
5/3/2004 216869 258641.8 0.9509202 4660.68
5/4/2004 4977 5922.63 0.9509202 4736.82
5/5/2004 - - - 4843.41
5/6/2004 108374 118856.2 0.871011 4783.78
5/7/2004 165383 177864.7 0.8390473 4684.73
5/10/2004 27831 28795.93 0.8230654 4645.97
5/11/2004 17000 17060 0.7990926 4523.08
5/12/2004 - - - 4418.2
5/13/2004 101184 101184 0.7990926 4434.22
5/14/2004 - - - 4511.18
5/17/2004 25516 26995.4 0.8470382 4421.02
5/18/2004 9563 10136.78 0.8470382 4452.23
5/19/2004 19350 21038.23 0.8790019 4598.7
5/20/2004 57236 66059.39 0.9189565 4602.15
5/21/2004 30125 34643.75 0.9189565 4676.39
5/24/2004 16659 18976.61 0.9109656 4723.78
5/25/2004 17395 19308.45 0.8869928 4771.1
5/26/2004 - - - 4824.11
5/27/2004 153134 171368 0.8790019 4895.61
5/28/2004 12202 13542.32 0.8869928 4907
5/31/2004 - - - 4915.29
6/1/2004 24843 27946.24 0.9029747 4939.19
6/2/2004 32931 37202.79 0.9029747 4899.93
6/3/2004 11747 13257.66 0.9029747 4853.82
6/4/2004 5892 6657.96 0.9029747 4830.17
6/7/2004 - - - 4891.37
 6/8/2004 10244 11283.4 0.8790019 4868.13
6/9/2004 - - - 4820.74
6/10/2004 45880 51193.76 0.8949838 4776.77
6/11/2004 5507 6077.7 0.8790019 4757.57
6/14/2004 4974 5454.3 0.8790019 4728.47
6/15/2004 28444 31310.03 0.9029747 4780.24
6/16/2004 16297 18389.99 0.9029747 4733.01
6/17/2004 12390 14107.78 0.9189565 4723.93
6/18/2004 18317 21032.72 0.9189565 4800.33
6/21/2004 19361 21490.71 0.8869928 4794.61
6/22/2004 35977 40247.42 0.8949838 4711.57
6/23/2004 4412 4985.56 0.9029747 4712.79
6/24/2004 3196 3611.48 0.9029747 4765.98
6/25/2004 - - - 4765.72
6/28/2004 13694 15573.12 0.9189565 4777.69
6/29/2004 - - - -
6/30/2004 20484 23876.6 0.9349384 4780.53
7/1/2004 3180 3718.72 0.9349384 4764.5
7/2/2004 50104 59104.25 0.9509202 4771.58
7/5/2004 5000 5750 0.9189565 4819.61
7/6/2004 8048 9253.32 0.9189565 4766.54
7/7/2004 44484 51994.1 0.9349384 4809.83
7/8/2004 20908 24462.36 0.9349384 4815.8
7/9/2004 16930 19823.1 0.9349384 4812.83
7/12/2004 7397 8725.23 0.9429293 4784.02
7/13/2004 13438 15856.84 0.9429293 4753.21
7/14/2004 18500 21885 0.9429293 4789.6
7/15/2004 11412 13452.04 0.9429293 4788.12
7/16/2004 - - - 4789.73
7/19/2004 11914 13701.1 0.9189565 4744.75
7/20/2004 5153 5894.9 0.9189565 4717.62
7/21/2004 - - - 4709.41
7/22/2004 17697 19649.39 0.8869928 4703.25
7/23/2004 41680 46264.8 0.8869928 4679.21
7/26/2004 10747 11929.17 0.8869928 4641.99
7/27/2004 3355 3710.5 0.8869928 4569.79
7/28/2004 - - - -
7/29/2004 - - - -
7/30/2004 - - - 4690.83
8/2/2004 13059 14487.43 0.8869928 4721.7
8/3/2004 9969 11232.03 0.9029747 4692.16
8/4/2004 24912 27410.52 0.8790019 4681.25
8/5/2004 36359 40312.25 0.871011 4669.82
8/6/2004 - - - 4648.75
8/9/2004 16032690 20031190 0.9988658 4603.24
8/10/2004 - - - 4621.56
8/11/2004 - - - 4625.49
8/12/2004 8948 10106.43 0.8869928 4623.16
8/13/2004 4641 5175.84 0.8949838 4654.76
8/16/2004 - - - 4694.18
 8/17/2004 259900 294018.3 0.9589112 4678.22
8/18/2004 - - - 4650.4
8/19/2004 8547 9719.24 0.9109656 4678.55
8/20/2004 553090 690953.7 0.9988658 4671.33
8/23/2004 8651 10319.73 0.9429293 4630.55
8/24/2004 51284 60000.8 0.9349384 4672.87
8/25/2004 - - - 4709.64
8/26/2004 3640 4255 0.9349384 4723.32
8/27/2004 206249 239248.8 0.9269475 4727.74
8/30/2004 - - - -
8/31/2004 19262 22343.92 0.9269475 4716.9
9/1/2004 6201 7170.52 0.9269475 4694.54
9/2/2004 - - - 4693.55
9/3/2004 - - - 4702.05
9/6/2004 460968 576210 0.9988658 4707.14
9/7/2004 51566 64473.87 1.006857 4724.33
9/8/2004 7106 8882.5 0.9988658 4743.74
9/9/2004 16629 20786.25 0.9988658 4749.47
9/10/2004 157679 198519 0.9988658 4829.62
9/13/2004 - - - 4853.94
9/14/2004 26253 32816.25 0.9988658 4892.55
9/15/2004 - - - 4968.83
9/16/2004 - - - 4938.07
9/17/2004 74807 94219.88 1.006857 4966.37
9/20/2004 - - - 4950.89
9/21/2004 2675 3343.75 0.9988658 4997.49
9/22/2004 26031 32538.75 0.9988658 5035.41
9/23/2004 20273 25351.25 0.9988658 5032.13
9/24/2004 99061 125004.6 0.9988658 5055.28
9/27/2004 116587 145733.8 0.9988658 5190.15
9/28/2004 113774 142217.5 0.9988658 5185.89
9/29/2004 7452 9315 0.9988658 5391.62
9/30/2004 110243 137803.8 0.9988658 5490.95
10/1/2004 4595 5850.36 1.022839 5426.69
10/4/2004 3934 5486.99 1.198639 5415.23
10/5/2004 8074 13184.79 1.318503 5500.82
10/6/2004 3735 6162.75 1.318503 5609.24
10/7/2004 14751 24776.7 1.358457 5603.78
10/8/2004 - - - -
10/11/2004 9110 15535.68 1.366448 5769.51
10/12/2004 13127 22797.17 1.46234 5807.05
10/13/2004 75865 132903.8 1.398412 5651.75
10/14/2004 11066 19365.5 1.398412 5563.58
10/15/2004 5931 10379.25 1.398412 5648.16
10/18/2004 2913 5097.75 1.398412 5673.83
10/19/2004 1366 2390.5 1.398412 5724.7
10/20/2004 8508 14947.18 1.406403 5833.46
10/21/2004 10858 19078.96 1.398412 5831.93
10/22/2004 3265 5713.75 1.398412 5782.64
10/25/2004 3396 5947.9 1.398412 5804.07
10/26/2004 6458 11301.5 1.398412 5831.46
10/27/2004 23193 40560.4 1.398412 5823.13
10/28/2004 - - - 5768.11
10/29/2004 22710 39707.42 1.398412 5858.85
11/1/2004 - - - -
11/2/2004 28036 48463 1.366448 5868.76
11/3/2004 27076 43759.24 1.318503 5860.21
11/4/2004 15000 22650 1.20663 5892.8
11/5/2004 10892 16446.92 1.20663 5958.8
11/8/2004 1592 2403.08 1.20663 5956.95
11/9/2004 3287 4974.69 1.20663 5948.25
11/10/2004 50482 77177.46 1.222612 5954.28
11/11/2004 4290 6570.96 1.222612 5976.71
11/12/2004 7132 12071.55 1.350467 5979.78
11/15/2004 38864 73128.63 1.486312 5959.14
11/16/2004 30162 59578.9 1.598185 5899.81
11/17/2004 4945 10340.78 1.686085 5913.04
11/18/2004 21909 46008.9 1.678095 5878.58
11/19/2004 55289 118970.4 1.734031 5873.13
11/22/2004 6712 14708.81 1.758004 5867.9
11/23/2004 28978 68314.09 1.861886 5862.09
11/24/2004 2979 6558.8 1.758004 5930.8
11/25/2004 3566 8161.14 1.837913 5929.73
11/26/2004 7080 16377.32 1.877868 5942.34
11/29/2004 3000 6750 1.797958 6008.75
11/30/2004 16078 35154.79 1.742022 5976.79
12/1/2004 - - - 5972.33
12/2/2004 3355 7209.15 1.718049 5889.2
12/3/2004 14216 30562.23 1.718049 5912.15
12/6/2004 6366 13769.02 1.734031 5920.63
12/7/2004 1980 4200.72 1.670104 5886
12/8/2004 - - - -
12/9/2004 4620 9728.62 1.686085 5827.23
12/10/2004 5818 12480.15 1.718049 5829.22
12/13/2004 5306 11543 1.742022 5846.65
12/14/2004 26725 59169.71 1.805949 5866.1
12/15/2004 - - - 5934.98
12/16/2004 66381 152952.8 1.917822 5933.33
12/17/2004 - - - 5961.09
12/20/2004 23001 55133.68 1.917822 5981.22
12/21/2004 11898 28022.62 1.877868 5961.86
12/22/2004 5075 11878.39 1.877868 5956.67
12/23/2004 75079 163192.4 1.734031 5950.22
12/24/2004 - - - -
12/27/2004 - - - 5968.34
12/28/2004 72873 123848.5 1.65 5975.34
12/29/2004 5819 9467 1.65 6054.67
12/30/2004 16563 25292.53 1.51 6159.63
12/31/2004 - - - -
1/3/2005 5842 8745.42 1.51 6290.66
 1/4/2005 3990 6062.52 1.53 6196.35
1/5/2005 28080 43777.63 1.56 6204.36
1/6/2005 54845 85579.51 1.55 6176.58
1/7/2005 6098 9472.18 1.54 6250.98
1/10/2005 - - - 6328.07
1/11/2005 1637 2455.5 1.5 6388.67
1/12/2005 - - - 6356.95
1/13/2005 - - - 6331.1
1/14/2005 - - - 6302.27
1/17/2005 7178 10386.32 1.44 6284.13
1/18/2005 10046 14895.63 1.5 6273.94
1/19/2005 3730 5595 1.5 6321.54
1/20/2005 4102 6153 1.5 6308.67
1/21/2005 - - - 6393.53
1/24/2005 - - - 6433.28
1/25/2005 20310 33154.76 1.65 6464.45
1/26/2005 - - - 6524.04
1/27/2005 4914 8110.38 1.66 6509.13
1/28/2005 25230 42093.52 1.7 6431.18
1/31/2005 18626 33866.48 1.82 6397.21
2/1/2005 25893 47673.52 1.85 6396.24
2/2/2005 2935 5187.87 1.77 6381.75
2/3/2005 31662 53825.4 1.7 6349.66
2/4/2005 4426 7347.16 1.66 6332.81
2/7/2005 1570 2606.2 1.66 6287.66
2/8/2005 - - - 6288.82
2/9/2005 4648 7686.29 1.65 6300.21
2/10/2005 6047 10336.34 1.72 6420.11
2/11/2005 53178 87400.58 1.65 6480.22
2/14/2005 3083 5273.19 1.75 6486.4
2/15/2005 5000 8600 1.72 6426.59
2/16/2005 25675 43627.46 1.7 6488.38
2/17/2005 5177 8783.36 1.7 6575.6
2/18/2005 - - - 6649.41
2/21/2005 13011 21718.26 1.66 6602.04
2/22/2005 10909 18011.75 1.66 6638.36
2/23/2005 5874 9750.81 1.66 6700.13
2/24/2005 32069 53519.65 1.67 6670.52
2/25/2005 4943 8253.91 1.67 6692.37
2/28/2005 1650 2755.5 1.67 6733.19
3/1/2005 13211 21922.81 1.66 6773.91
3/2/2005 76884 127173.7 1.66 6718.52
3/3/2005 17802 30263.4 1.7 6707.57
3/4/2005 24421 42635.3 1.75 6751.1
3/7/2005 72364 134148 1.9 6806.22
3/8/2005 28048 52400.59 1.85 6827.92
3/9/2005 16183 29129.4 1.8 6862.28
3/10/2005 15271 27475.62 1.8 6852.91
3/11/2005 - - - 6791.74
3/14/2005 15865 28537.98 1.8 6794.21
3/15/2005 62668 113884 1.83 6855.9
3/16/2005 10614 19588.6 1.85 6880.11
3/17/2005 12922 24517.55 1.9 6857.88
3/18/2005 56757 115702.6 2.19 6837.6
3/21/2005 12992 28720.26 2.21 6853.66
3/22/2005 51507 113969.3 2.21 6976.64
3/23/2005 30409 65090.3 2.05 6895.11
3/24/2005 - - - -
3/25/2005 - - - -
3/28/2005 2933 6106.14 2.1 6851.25
3/29/2005 24007 51105.64 2.13 6791.82
3/30/2005 39121 83461.48 2.13 6835.56
3/31/2005 14252 31197.3 2.2 6858.83
4/1/2005 12199 26837.8 2.2 6808.98
4/4/2005 - - - -
4/5/2005 12200 26840 2.2 6741.39
4/6/2005 7053 15115.47 2.13 6745.72
4/7/2005 - - - 6771.67
4/8/2005 17060 38374.05 2.25 6771.37
4/11/2005 11467 25359.39 2.2 6789.39
4/12/2005 5662 12456.4 2.2 6781.7
4/13/2005 4130 9127.3 2.21 6717.94
4/14/2005 30122 67584.45 2.24 6592.96
4/15/2005 1814 4012.39 2.21 6598.4
4/18/2005 20693 45711.55 2.21 6580.16
4/19/2005 26655 58907.55 2.21 6680.5
4/20/2005 23547 52593.8 2.23 6761.1
4/21/2005 30477 67963.71 2.23 6724.21
4/22/2005 - - - 6718.37
4/25/2005 20000 44600 2.23 6709.89
4/26/2005 12061 26292.98 2.18 6672.88
4/27/2005 16747 36181.12 2.16 6601.79
4/28/2005 - - - 6561.4
4/29/2005 6098 13164.84 2.16 6557.68
5/2/2005 19922 43484.52 2.19 6603.82
5/3/2005 10957 23482.99 2.15 6512.02
5/4/2005 261581 556653.1 2.1 6415.37
5/5/2005 19200 40029.68 2.07 6448.55
5/6/2005 15186 31651.02 2.1 6478.38
5/9/2005 15968 33051.88 2.07 6452.64
5/10/2005 - - - 6405.6
5/11/2005 17063 34852.73 2.05 6368.48
5/12/2005 8230 15789.85 1.9 6197.03
5/13/2005 10401 19761.9 1.9 6081.55
5/16/2005 15796 30012.4 1.9 6089.51
5/17/2005 29068 58047.45 2 6223.77
5/18/2005 3561 7122 2 6350.65
5/19/2005 3588 7176 2 6368.37
5/20/2005 5062 10615.44 2.1 6408.43
5/23/2005 11121 23440.7 2.12 6428.87
5/24/2005 7202 15528.37 2.16 6389.98
Telefonica ADR S&P 500 Tipo de Cambio
Volumen$ Telefonica ADR SP 500 Dólar ML Venta
417.26 0.99
419.34 0.98
417.96 1
417.4 1.01
418.1 1.02
417.61 1.02
415.1 1.01
414.34 1.01
420.44 1
420.77 1
418.21 1
418.86 0.99
416.36 0.99
412.64 0.99
418.13 0.98
414.96 0.98
415.48 0.98
414.99 1
414.96 1
410.34 1
411.62 1
408.78 0.99
409.53 0.99
413.85 0.99
413.84 1
413.82 1
411.09 0.99
413.77 0.99
413.76 0.99
417.13 0.99
413.69 0.98
412.48 0.97
- 0.97
407.38 0.97
408.26 0.97
413.9 0.97
411.43 0.97
412.27 0.99
410.45 0.98
415.35 0.97
413.86 0.97
412.7 0.97
412.45 0.97
412.85 0.97
409.33 0.97
406.51 0.97
404.44 0.97
 405.21 0.97
406.89 0.97
404.03 0.96
403.89 0.96
405.84 0.95
406.39 0.95
409.58 0.95
409.15 0.97
409.8 0.98
411.3 0.96
409.91 0.97
408.88 0.97
407.52 0.96
407.86 0.96
403.5 0.96
403 -
403.69 -
404.23 -
400.5 -
401.55 -
405.59 -
398.06 -
394.5 -
400.64 -
404.29 -
406.08 -
412.39 -
416.28 -
416.04 -
- -
410.18 -
410.26 -
409.81 -
411.6 -
409.02 -
408.45 -
409.11 -
412.02 -
414.95 -
412.53 -
416.91 -
416.84 -
416.79 -
415.85 -
416.05 -
418.49 -
416.29 -
416.45 -
413.14 -
410.09 -
 412.81 -
416.37 -
415.39 -
412.6 -
414.02 -
- -
411.41 -
412.17 -
416.74 -
415.35 -
417.3 -
413.5 -
414.59 -
413.26 -
413.48 -
413.36 -
410.06 -
407.25 -
409.05 -
409.76 -
410.29 -
408.32 -
402.26 -
400.96 -
403.67 -
403.4 -
404.04 -
403.84 -
403.12 -
403.45 -
408.94 -
408.14 -
412.88 -
411.77 -
- -
413.84 -
409.16 -
410.28 -
414.23 -
414.62 -
414.87 -
417.68 -
417.1 -
417.54 -
415.62 -
413.75 -
413.76 -
410.93 -
412.08 -
411.6 -
 411.54 -
417.52 -
422.23 -
423.92 -
424.21 -
425.09 -
424.36 -
422.19 -
420.59 -
418.88 -
419.42 -
418.9 -
417.78 -
417.73 -
419.91 -
420.74 -
421.34 -
418.19 -
418.26 -
414.85 -
410.72 -
411.61 -
413.51 -
413.53 -
414.84 -
414.03 -
416.07 -
417.98 -
417.98 -
417.08 -
- -
414.44 -
416.36 -
419.95 -
419.58 -
425.27 -
419.77 -
419.92 -
419.93 -
422.93 -
422.14 -
417.14 -
417.44 -
418.47 -
414.35 -
416.62 -
416.8 -
417.8 -
416.29 -
410.47 -
 407.57 -
407.18 -
404.25 -
407.75 -
402.66 -
407.44 -
409.3 -
409.37 -
409.6 -
411.73 -
414.98 -
415.48 -
415.67 -
414.9 -
414.1 -
418.16 -
418.49 -
420.13 -
420.86 -
418.68 -
422.75 -
419.92 -
417.11 -
418.34 -
417.58 -
418.59 -
418.62 -
422.2 -
422.87 -
422.43 -
420.68 -
419.27 -
422.85 -
423.61 -
426.65 -
425.12 -
427.59 -
429.19 -
- -
430.16 -
431.35 -
430.78 -
429.89 -
429.91 -
432.06 -
435.31 -
436.99 -
435.65 -
434.64 -
433.73 -
 432.84 -
432.57 -
431.52 -
435.43 -
441.28 -
440.7 -
440.31 -
439.03 -
439.77 -
- -
439.15 -
437.98 -
438.82 -
435.71 -
- -
435.38 1.65
434.34 1.7
434.52 1.69
430.73 1.68
429.05 1.68
430.95 1.68
431.04 1.69
433.03 1.69
435.94 1.7
437.15 1.7
436.84 1.7
435.13 1.71
433.37 1.71
435.49 1.7
436.11 1.7
440.01 1.71
439.95 1.71
438.11 1.71
438.66 1.7
438.78 1.7
442.52 1.71
442.55 1.72
447.2 1.74
449.56 1.75
448.93 1.75
447.85 1.75
445.33 1.76
446.23 1.77
447.66 1.77
444.58 1.77
- 1.75
433.91 1.76
433.3 1.76
431.9 1.76
434.22 1.76
 435.24 1.76
434.8 1.77
440.87 1.78
442.34 1.79
443.38 1.8
442.01 1.82
447.9 1.83
449.26 1.83
447.34 1.83
446.11 1.83
454.71 1.83
454.4 1.84
456.33 1.84
453.72 1.84
449.83 1.83
451.43 1.83
451.37 1.83
448.31 1.84
451.89 1.84
450.18 1.84
448.88 1.84
448.76 1.84
448.07 1.86
450.88 1.86
447.78 1.86
450.77 1.86
451.97 1.87
451.67 1.87
450.3 1.88
441.39 1.88
442.29 1.88
441.16 1.88
442.73 1.88
441.84 -
- 1.87
448.37 1.89
449.22 1.92
448.66 1.92
448.4 1.92
448.94 1.92
447.46 1.92
445.1 1.92
443.63 1.92
439.46 1.92
437.03 1.92
433.54 1.93
438.01 1.94
438.02 1.95
438.89 1.94
440.19 1.94
 442.46 1.95
444.05 1.97
444.52 1.97
443.26 1.97
442.31 1.97
442.8 1.98
444.36 1.98
444.8 1.97
439.23 1.97
439.56 1.96
440.37 1.96
440.32 1.96
447.57 1.96
450.59 1.96
445.84 1.96
448 1.96
448.85 1.96
453.44 1.97
452.41 1.98
450.19 1.98
- 1.98
453.83 1.99
453.85 2
452.49 1.99
450.06 1.99
447.69 1.99
444.71 2
445.78 2.01
445.38 -
447.26 2
447.71 2
446.27 2
447.43 2
448.54 2
443.68 2
446.22 2
445.93 2.01
443.19 2.01
446.62 2.02
447.6 2.02
451.85 2.03
450.69 2.03
450.53 2.03
449.02 2.04
445.84 2.05
- -
441.43 2.05
442.83 2.06
448.64 2.06
448.11 2.06
 448.98 2.06
448.09 2.06
450.08 2.06
449.22 2.05
445.75 2.05
446.03 2.05
447.31 2.05
447.18 2.05
444.51 2.05
447.1 2.04
449.09 2.04
448.24 2.04
447.19 -
450.24 -
448.13 2.04
450.15 2.06
449.27 2.08
448.54 2.08
448.13 2.08
448.68 2.08
450.72 2.08
449.45 2.08
450.46 2.08
448.96 2.08
450.14 2.08
452.38 2.07
453.13 2.06
456.04 2.07
456.43 2.07
456.16 2.07
455.23 2.07
459.77 2.07
460.13 2.08
461.04 2.09
460.54 2.09
461.9 -
463.56 -
463.15 2.09
461.3 2.09
461.34 2.09
- 2.09
458.52 2.09
456.65 2.08
457.5 2.08
461.72 2.08
462.06 2.08
459.9 2.08
461.6 2.08
459.43 2.08
458.83 2.08
 455.05 2.09
452.95 2.09
456.2 2.1
457.74 2.11
457.63 2.12
461.8 2.12
461.53 2.13
460.11 2.13
458.93 2.14
461.28 2.14
461.34 2.13
461.2 2.13
460.74 2.13
459.18 2.13
460.31 2.14
460.88 -
461.12 2.14
461.49 2.13
466.83 2.13
469.5 2.13
468.45 2.13
466.21 2.14
466.07 2.15
465.36 2.16
463.27 2.16
464.2 2.15
464.3 2.16
464.61 2.16
467.73 2.16
467.83 2.16
469.1 -
468.44 2.16
463.02 2.16
457.49 2.16
459.57 2.16
460.21 2.16
460.33 2.17
463.72 2.18
462.64 2.18
465.39 2.17
463.75 2.17
466.74 2.17
464.81 2.17
463.62 2.17
462.6 2.16
459.13 2.16
461.03 2.16
462.36 2.17
- 2.18
463.06 2.18
 461.9 2.18
461.79 2.18
461.89 2.18
463.11 2.18
464.89 2.18
466.43 2.18
466.76 2.18
466.29 2.18
464.18 2.18
463.93 2.18
465.7 -
463.06 2.16
461.84 2.15
463.34 2.17
466.38 2.17
465.85 2.16
465.3 2.15
467.32 2.15
467.38 2.15
- 2.15
470.54 2.16
470.94 2.17
470.58 2.17
468.64 2.16
466.45 2.17
465.44 2.17
466.89 2.18
467.55 2.19
467.12 2.19
469.9 2.19
475.27 2.19
474.13 2.19
474.17 2.18
472.47 2.18
474.91 2.18
473.3 2.17
474.25 2.17
474.3 2.17
474.98 2.17
474.72 2.17
471.97 2.18
470.92 2.18
473.2 2.18
477.05 2.17
478.7 2.17
481.61 2.17
479.62 2.17
482 2.17
480.71 2.16
469.81 2.16
 471.76 2.17
471.05 2.19
472.77 2.19
468.93 2.19
470.18 2.19
470.23 2.18
472.52 2.18
472.79 2.18
470.34 2.18
467.69 2.18
- 2.18
471.46 2.19
470.69 2.18
464.26 2.18
466.07 2.17
467.14 2.17
464.44 2.17
464.81 2.17
463.01 2.17
464.74 2.17
466.91 2.17
465.88 2.17
467.06 2.17
463.9 2.17
466.44 2.17
467.39 2.17
467.01 2.17
469.42 2.17
470.9 2.17
471.06 2.17
468.54 2.18
468.8 2.18
468.54 2.18
464.35 2.18
460.58 2.18
460 2.18
452.48 2.18
445.55 2.18
445.77 -
- -
438.92 2.18
448.29 2.18
448.05 2.18
450.88 2.19
447.1 2.19
449.87 2.19
447.57 2.19
446.26 2.19
446.38 2.19
446.18 2.19
 442.46 2.19
442.54 2.19
441.96 2.19
448.73 2.19
447.63 2.19
452.71 2.19
451.87 2.19
- 2.19
449.1 2.19
450.91 2.19
453.02 2.19
453.03 2.19
451.72 2.19
451.38 2.19
447.82 2.19
442.32 2.19
446.01 2.19
441.49 2.19
443.75 2.19
444.14 2.19
444.49 2.19
449.37 2.19
453.69 2.19
456.48 2.19
454.92 2.19
453.2 2.19
454.81 2.19
456.34 2.19
457.06 2.19
457.33 2.19
- 2.19
456.5 2.19
457.63 2.19
457.65 2.19
460.13 2.19
458.88 2.19
458.21 2.19
457.06 2.2
457.86 2.2
458.67 2.2
459.1 2.2
462.37 2.2
460.61 2.2
461.93 2.2
458.45 2.2
455.48 2.2
451.34 2.2
453.09 2.2
449.63 2.2
442.8 2.2
 447.31 2.2
446.07 2.2
447.63 -
444.27 2.2
446.2 2.2
- 2.2
446.37 2.2
446.13 2.2
448.38 2.21
449.55 2.2
448.06 2.2
447.95 2.2
448.73 2.2
453.41 2.2
454.16 2.2
455.22 2.2
453.86 2.2
451.6 2.2
452.61 2.2
453.11 2.2
454.25 2.2
453.36 2.2
452.57 2.2
454.24 -
458.26 -
461.01 2.2
460.56 2.21
461.45 2.22
458.4 2.22
457.09 2.24
457.89 2.24
457.92 2.25
460.3 2.25
458.88 2.25
461.94 2.24
461.23 2.24
465.01 2.24
465.17 2.23
463.17 2.23
463.68 2.23
462.32 2.23
464.51 2.24
469.03 2.24
468.08 2.25
473.8 2.25
474.59 2.25
476.07 -
475.49 2.25
473.17 2.26
470.99 2.27
- 2.27
471.86 2.27
470.99 2.27
473.14 2.27
468.18 2.27
466.21 2.26
467.51 2.26
468.8 2.26
474.81 2.26
471.19 2.25
470.85 2.25
463.36 2.26
461.46 2.26
461.27 2.26
459.67 2.25
460.82 2.25
462.05 2.25
464.84 2.25
462.24 2.25
462.71 2.25
461.74 2.25
454.59 2.26
453.52 2.26
452.36 2.26
455.1 2.25
459.04 2.25
465.79 2.25
465.47 2.25
467.79 2.25
469.1 2.24
468.96 2.24
467.66 2.23
470.28 2.23
466.85 2.23
464.89 -
460.83 2.23
461.53 2.23
462.62 2.21
465.85 2.21
473.77 2.23
472.35 2.23
468.42 2.23
466.51 2.23
467.91 2.22
462.28 2.22
463.07 2.22
465.65 2.22
465.4 2.21
464.37 2.2
462.35 2.2
 466.04 2.2
465.03 2.19
465.62 2.19
463.57 2.19
461.47 2.19
458.3 2.2
450.09 2.2
449.93 2.19
- 2.19
452.29 2.19
454.16 2.19
455.17 2.18
453.69 2.18
448.92 2.18
453.3 2.17
453.32 2.17
453.11 2.15
451.23 2.14
445.45 2.14
446.96 2.14
449.47 2.13
450.15 2.13
454.97 2.11
455.34 2.06
458.8 2.12
457.91 2.16
457.1 2.153
459.61 2.153
459.68 2.15
459.83 2.154
- 2.172
462.47 2.193
460.86 2.199
461.17 2.188
459.27 2.187
- 2.187
459.11 2.184
460.71 2.182
460.34 2.186
460.68 2.19
460.83 2.202
461.68 -
461.66 2.218
461.64 2.209
465.97 2.175
469.38 2.183
470.05 2.182
469.71 2.182
466.95 2.182
464.78 2.18
 465.82 2.177
465.86 2.184
467.44 2.183
468.32 2.185
470.39 2.182
468.51 2.185
470.42 2.193
470.4 2.192
472.79 2.191
478.65 2.189
481.14 2.194
480.81 2.214
481.19 2.226
480.19 2.214
481.46 2.212
481.65 2.224
482.55 2.203
484.54 2.198
485.22 2.202
481.97 2.198
- 2.209
482.72 2.201
485.07 2.215
486.91 2.224
488.11 2.223
483.81 2.228
487.39 2.235
485.65 2.24
485.13 2.242
485.42 2.24
485.63 2.248
482.12 2.259
483.14 2.26
483.16 2.259
489.57 2.26
490.05 2.251
492.89 2.249
491.88 2.253
495.41 2.25
495.52 2.253
496.14 2.258
495.07 2.257
495.67 2.26
495.95 2.259
500.97 2.259
503.2 2.26
503.9 2.262
503.12 2.263
502.22 2.26
500.71 2.255
 501.85 2.265
505.24 2.272
505.57 2.279
506.08 2.273
506.42 2.263
507.01 2.26
505.53 2.254
507.17 2.256
509.23 -
- -
506.13 2.255
505.37 2.254
504.92 2.256
505.29 2.255
508.49 2.256
512.89 2.256
512.1 2.256
512.66 2.256
513.55 2.256
514.71 2.243
514.26 -
514.86 2.249
520.48 2.254
520.54 2.255
520.12 2.256
523.96 2.257
523.56 2.26
524.36 2.262
524.37 2.262
525.55 2.25
527.74 2.249
528.19 2.253
527.07 2.251
519.58 2.249
519.19 2.249
523.65 2.251
528.59 -
528.61 -
528.59 2.245
523.65 -
- 2.249
523.58 2.248
533.4 2.244
533.49 2.249
532.51 2.251
535.6 2.25
535.55 2.25
533.13 2.25
532.35 2.26
527.94 2.25
 530.88 2.25
536.05 2.25
536.47 2.25
537.12 2.25
539.83 2.24
545.22 2.24
544.98 2.25
543.98 2.24
551.07 2.24
549.71 2.24
544.13 2.24
542.43 2.24
544.73 2.23
543.87 2.23
544.75 2.23
547.09 2.24
- 2.24
547.26 2.24
553.99 2.24
556.37 2.24
557.19 2.24
554.78 2.24
560.89 2.24
561 2.23
559.89 2.23
562.72 2.23
550.98 2.23
550.98 2.23
553.54 2.23
553.62 2.23
556.63 2.24
561.1 2.25
561.61 2.25
565.22 -
562.93 -
562.06 2.24
559.64 2.25
558.8 2.25
558.75 2.25
558.94 2.24
560.03 2.24
560.39 2.25
559.71 2.25
557.45 2.25
555.11 2.25
559.74 2.25
558.57 2.25
559.97 2.25
559.04 2.25
559.21 2.25
 558.11 2.24
559.52 2.24
557.14 2.24
557.46 2.24
559.57 2.24
559.05 2.24
560 2.24
560.92 -
561.88 2.25
563.84 2.25
- 2.26
569.17 2.255
570.17 2.254
570.29 2.255
572.68 2.26
578.77 2.251
576.51 2.251
573.01 2.25
583.61 2.248
583.35 2.244
582.77 2.242
584.2 2.24
586.77 2.237
584.2 2.24
581.73 2.245
581.81 2.25
581.41 2.25
581.04 2.257
585.87 2.253
584.41 2.242
581.72 2.257
582.34 2.257
581.35 2.255
582.63 2.26
582.49 2.255
578.37 2.26
577.52 2.255
579.46 2.255
583.1 2.26
584.5 2.256
583.03 2.255
586.78 2.253
587.44 2.262
590.65 2.262
587.46 2.26
585.06 2.256
586.54 2.256
582.47 2.265
576.72 2.266
579.7 2.266
 583.25 2.27
581.5 2.272
583.56 -
589.72 2.282
590.57 2.28
588.46 2.28
586.32 2.28
591.71 2.3
593.26 2.32
592.72 2.328
592.3 2.34
589.29 2.33
593.96 2.32
597.34 2.323
600.07 2.32
596.85 2.32
600.24 2.32
598.4 2.32
- 2.32
599.97 2.32
601.32 2.32
606.45 2.32
607.64 2.32
605.37 2.33
606.98 2.33
613.68 2.33
617.68 2.347
620.18 2.345
616.17 2.344
617.48 -
619.52 2.342
618.78 2.335
621.69 2.33
616.92 2.318
616.34 2.32
606.81 2.32
611.93 2.32
605.94 2.32
610.49 2.31
611.96 2.31
- -
614.3 2.315
614.53 2.33
614.12 2.32
615.93 2.32
- -
620.73 2.34
621.32 2.351
617.7 2.35
616.71 2.332
 618.46 2.34
609.45 2.349
598.48 2.36
602.69 2.36
601.81 2.36
599.82 2.345
608.44 2.35
606.37 2.344
608.24 2.344
611.83 2.339
613.4 2.35
612.79 2.36
619.96 2.36
617.03 2.35
621.62 2.36
624.22 2.36
630.15 2.36
636.02 2.36
638.46 2.36
635.84 2.36
641.43 2.36
646.33 2.36
649.93 2.36
656.07 2.36
656.37 2.36
661.45 2.35
660.51 2.35
655.58 2.35
651.32 2.35
647.98 2.35
- 2.35
640.65 2.35
648.1 2.35
658.86 2.354
659.08 2.36
650.46 2.36
647.24 2.36
644.75 2.36
640.43 2.36
644.37 2.36
650.81 2.36
655.79 2.36
652 2.36
653.65 2.36
633.5 2.36
640.02 2.36
637.09 2.36
638.55 2.36
640.87 2.36
641.43 2.35
 652.65 2.35
651.69 2.36
651.69 2.35
649.19 2.35
649.19 2.35
650.04 2.35
652.97 2.35
648.91 2.36
648.94 2.36
645.5 2.36
653.73 2.35
655.26 2.36
655.88 2.36
655.86 -
- -
644.24 2.36
642.19 2.36
633.5 2.36
631.18 2.36
636.71 2.36
642.49 2.36
645 2.36
641.61 2.37
643.61 2.37
645.07 2.37
647.89 2.36
651.58 2.38
650.17 2.37
652.87 2.38
653.46 2.37
654.16 2.37
654.17 2.38
654.58 -
643.38 2.39
641.63 2.4
640.81 2.4
638.26 2.41
644.77 2.42
645.44 2.41
652.09 2.42
661.51 2.42
665.6 2.42
665.42 2.41
664.85 2.415
668.91 2.41
673.15 2.42
672.76 2.42
678.42 2.42
676 2.42
678.5 2.41
 678.51 2.42
672.23 2.42
667.93 2.42
671.7 2.42
669.12 2.42
667.68 2.42
672.56 2.43
678.44 2.43
673.03 2.44
673.31 2.43
672.16 2.44
670.97 2.44
669.04 2.45
667.92 2.45
665.85 2.44
665.16 2.44
662.06 2.44
661.96 2.45
662.1 2.45
666.84 2.45
668.85 2.453
668.48 2.452
664.39 2.45
668.55 2.447
670.63 2.45
675.88 2.45
203815500 15.87886 673.61 2.45
86636770 15.38263 672.4 2.45
- - - 2.447
15260500 15.54101 657.44 2.45
31766510 15.45655 652.54 2.45
23005880 15.70994 654.75 2.447
17806430 15.37209 656.06 2.45
16879500 15.20316 645.67 2.45
12809680 15.1187 646.19 2.45
15275020 14.69639 629.8 2.443
24138150 14.69639 628.37 2.442
7284200 14.52747 634.07 2.444
5051138 14.94978 643.56 2.443
3979800 14.86532 638.73 2.45
8963350 14.52747 633.77 2.45
9009813 14.27408 626.87 2.45
6753600 14.18962 626.65 2.45
4048800 14.18962 631.17 2.45
5191375 14.97167 635.9 2.448
5727600 15.14781 630.91 -
6889725 15.23588 635.26 2.46
5383438 15.41201 639.95 2.468
22231960 16.46884 650.02 2.466
30505090 16.82112 662.49 2.463
 10217810 16.64498 660.23 2.465
9494000 16.55691 662.38 2.469
13143760 16.46884 664.16 2.472
10066310 16.2927 662.59 2.47
10968180 16.2927 662.1 2.47
6119400 16.38077 665.77 2.475
10816900 16.20464 660.2 2.476
1679025 16.11657 662.05 2.475
18045000 15.85236 662.28 2.468
4403250 15.85236 665.21 2.465
3237663 15.76429 666.58 2.464
2919938 15.76429 665.69 2.467
2866238 15.76429 665.07 2.466
7629150 15.94042 670.68 2.467
6319950 16.0285 667.03 2.468
2532263 16.11657 663.88 2.476
11441320 16.38077 666.4 2.478
12648970 16.82112 664.81 2.468
4476313 16.46884 657.4 2.465
2090175 16.38077 651.99 -
- - - 2.478
4233825 16.38077 654.72 2.481
8945613 16.46884 655.61 2.48
4443588 16.46884 649.44 2.49
6813813 16.46884 655.68 2.49
5864788 16.46884 663.76 2.489
9279875 16.46884 663.81 2.489
6690700 16.20464 667.28 2.488
1676700 16.20464 671.15 2.486
5089813 16.2927 680.54 2.482
8999025 16.11657 683.98 2.486
5041650 16.11657 682.94 2.49
1868888 16.11657 681.47 2.49
4491063 15.94042 683 2.49
7373250 15.85236 687.03 2.49
6222488 15.76429 686.48 2.502
2218500 15.85236 685.61 2.515
3438000 15.85236 685.83 2.515
9396163 15.94042 685.86 2.51
4198500 15.85236 686.19 2.51
7548750 16.11657 687.31 2.512
8237125 16.2927 689.08 2.51
3302800 16.20464 694.01 2.51
3310013 16.11657 692.78 2.527
5162888 16.11657 701.46 2.529
2030900 16.20464 703.34 2.52
6749475 16.38077 700.64 -
7317713 16.11657 696.74 2.53
4787450 15.94042 694.61 2.53
2447900 16.0285 700.66 2.53
 1950275 15.94042 703.54 2.55
2758500 15.85236 702.57 2.55
4944938 15.58815 704.41 2.56
2535088 15.76429 706.99 2.56
7348500 15.85236 710.82 2.56
6454725 15.67622 709.85 2.56
4211925 15.67622 706.57 2.572
5357800 15.67622 707.27 2.56
5302875 15.76429 702.29 2.57
5421463 15.76429 700.92 2.578
5286600 15.67622 697.26 2.568
3515500 15.67622 701.5 2.565
17812510 15.23588 700.9 2.564
26666060 14.53133 705.27 2.57
19392880 14.70746 703.77 -
5387250 14.53133 706.73 2.59
5444800 14.61939 714.14 2.57
12385130 14.70746 724.59 2.57
12138000 14.79553 727.65 2.57
4473000 14.79553 730.82 2.6
3103263 14.8836 731.87 2.6
7320863 14.70746 729.56 2.59
3172675 14.61939 731.13 2.6
4939688 14.53133 735.88 2.6
8989250 14.44326 737.62 2.59
6334500 14.87873 737.02 2.59
2784375 14.96946 742.16 2.57
8782125 14.96946 743.95 2.572
3867175 14.78801 742.75 2.576
3109313 14.60656 748.73 2.578
10923900 14.15294 757.03 2.59
8052250 14.06222 755.96 2.58
4412138 13.88077 755 2.59
- - - 2.587
5952000 14.06222 757.02 2.584
4908150 14.15294 756.56 2.587
9059325 14.33439 748.28 2.585
8081410 14.16426 745.1 2.588
17462180 14.42511 744.38 2.585
9280663 14.24366 739.6 2.584
7428000 14.51584 749.76 2.59
9333225 14.69728 747.54 2.59
13087810 14.06222 740.73 2.585
10344950 13.97149 729.3 2.583
4417500 13.79004 728.64 2.582
3450150 13.88077 720.98 2.582
3582425 13.97149 726.04 2.59
50617800 13.06425 731.54 2.59
25170400 13.2457 745.76 2.582
18507660 13.51787 748.87 2.582
 3253125 13.6086 746.92 2.58
1341000 13.51787 751.03 2.582
- - - -
2471538 13.51787 755.82 2.58
4451250 13.6086 756.79 2.595
22748150 13.69932 753.85 2.598
5996588 13.69932 740.74 2.61
- - - -
2276200 13.79004 737.01 2.618
6024875 14.24366 748.03 2.62
8559650 14.33439 747.65 2.627
11982000 14.51584 753.23 2.635
21301550 14.87873 748.41 2.632
5389188 14.78801 754.85 2.628
5603813 14.96946 759.5 2.624
10389520 15.06018 759.51 2.626
35500350 15.78597 768.86 2.625
9711788 15.69525 767.2 2.62
9407138 15.5138 769.75 2.622
10035560 15.5138 776.17 2.622
2197000 15.33235 776.7 2.623
4597763 15.5138 782.72 2.626
6435600 15.69525 786.23 2.627
13222000 15.96742 777.56 2.632
8458575 15.78597 770.52 2.631
3879563 15.5138 765.02 2.64
4067800 15.60452 765.02 2.637
3304300 15.69525 772.5 2.639
1890075 15.78597 784.17 2.642
2242513 15.69525 786.16 2.645
2961200 15.96742 786.73 2.655
4848663 16.2396 789.26 2.652
8626500 16.33032 778.28 2.648
3575575 16.14887 780.15 2.645
5380800 16.05815 789.56 2.64
3825938 15.8767 785.43 2.642
7112250 15.78597 789.59 2.64
6550400 16.14887 802.77 2.639
12909930 16.05815 811.82 2.635
11711070 16.2396 808.48 2.632
- - - 2.64
11277000 16.2396 816.29 2.627
6177738 16.2396 812.49 2.627
3927188 16.05815 802.8 2.63
3265650 16.05815 801.77 2.635
6025300 16.14887 810.28 2.642
15321650 16.42105 812.1 2.646
7482200 16.2396 805.68 2.648
4228875 16.2396 795.07 2.648
5207400 15.96742 790.82 2.644
 5335550 16.14887 795.31 2.64
13237050 16.2396 790.95 2.636
6256313 16.60249 801.99 2.63
5883400 16.69322 798.56 2.629
7364900 17.05611 804.97 2.63
10562470 16.87467 813.65 2.621
9649200 16.96539 811.34 2.623
3859563 16.78394 804.26 2.626
7564763 16.60249 789.56 2.63
2420175 16.60249 793.17 2.629
4590950 16.51177 795.71 2.628
9671550 16.60249 789.66 2.626
10453500 16.33032 785.77 2.636
5649688 16.2396 782.65 2.644
7485750 16.33032 784.1 2.64
2751750 16.33032 790.89 2.642
6687888 16.2396 789.07 2.65
3268988 16.2396 790.5 2.653
11601000 16.33032 773.88 -
- - - -
2736750 16.14887 757.12 2.654
8086175 16.42105 759.64 2.654
6782975 16.42105 750.11 2.655
6165250 16.51177 750.32 2.66
12454500 17.23756 757.9 2.662
13482180 17.87263 762.13 2.668
22150450 17.78191 766.12 2.67
19367560 17.87263 760.6 2.667
8166313 17.50973 758.34 2.665
13763120 17.23756 737.65 2.66
3326400 17.14684 743.73 2.662
13279270 17.32829 754.72 2.662
2752788 17.32829 763.53 2.66
5473963 17.50973 761.77 2.663
4680000 17.41901 766.34 2.664
4825138 17.32829 760.37 2.668
9008038 17.32829 774.61 2.665
12725930 17.50973 773.64 2.662
6030825 17.32829 771.18 2.663
2810400 17.41901 765.37 2.663
5514975 17.50973 772.96 2.66
7170725 17.60046 794.05 2.668
8815200 17.41901 801.34 2.668
2158250 17.60046 798.53 -
5377463 17.50973 812.97 2.666
4653713 17.50973 830.24 2.67
13830860 17.50973 827.76 2.668
5599413 17.50973 815.62 2.665
6583875 17.60046 820.26 2.666
8385000 17.69118 824.78 2.667
 9362500 18.1448 837.66 2.671
11165000 18.1448 833.13 2.67
6083550 17.96335 836.04 2.665
21732750 17.69118 841.88 2.662
7003875 17.23756 829.75 2.662
1912900 17.05611 833.27 2.661
3225513 17.32829 841.66 2.661
3273763 17.50973 839.35 2.664
3792700 17.60046 835.66 2.667
6415500 17.69118 847.03 2.664
- - - 2.664
5622750 17.78191 849.71 2.667
4300888 18.05408 847.21 2.666
3596175 17.96335 844.08 2.667
9025888 18.41697 848.28 2.667
25557300 19.86856 846.36 2.665
21316600 19.23349 845.48 2.662
8660438 18.96132 840.11 2.661
6370000 18.87059 843.43 2.662
6202238 18.77987 858.01 2.661
10822870 19.05204 862.91 2.664
23192890 18.23553 865.27 2.66
9853200 18.5077 869.57 2.661
10419860 18.77987 883.48 2.66
4854238 19.26259 893.27 2.659
6364800 19.35748 893.9 2.657
10036000 19.73704 894.42 2.655
5886400 19.73704 889.06 2.655
6193200 19.73704 897.99 2.652
6978488 19.64215 898.7 2.651
6510150 19.35748 878.62 2.655
16147210 19.87937 896.34 2.654
16526150 20.30638 888.99 2.65
13152370 20.5436 883.68 2.652
13406450 20.06915 887.3 2.65
3494400 19.73704 885.14 2.65
3310038 20.06953 891.03 2.65
2820938 20.16404 904.03 2.65
9684688 20.16404 916.92 2.65
- - - 2.65
7432188 20.16404 912.2 2.65
7702157 20.25931 918.75 2.65
11930500 20.30638 907.54 2.65
5257931 20.35382 913.78 2.66
4959219 20.16404 916.68 2.66
4101313 20.02171 918.38 2.65
18705200 19.1677 925.76 2.66
20937500 18.97792 936.59 2.65
19962600 18.59836 931.61 2.65
15331400 17.83925 915.3 2.65
 7076825 17.60202 912.94 2.65
11901680 18.12392 933.98 2.653
10754920 18.3137 936.56 2.652
12034350 17.83925 940.3 2.65
10523300 17.83925 938.79 2.654
- - 936.45 -
4411773 18.17174 942.29 -
6895200 18.21881 952.29 2.662
13464560 18.7407 954.29 2.66
23259030 18.12392 947.14 2.654
12953200 17.83925 950.3 2.655
15018850 17.83925 952.37 2.658
6140650 18.12392 960.32 2.662
11546400 18.21881 951.19 2.664
12616200 18.36114 933.54 2.659
7759350 18.36114 937 2.655
8308650 18.3137 926.53 2.656
9903313 18.3137 922.02 2.653
6306275 18.3137 924.77 2.65
8495419 18.17136 900.81 2.646
4694531 17.7918 912.49 2.65
4341500 18.02903 926.01 2.652
10928900 17.7918 939.35 2.652
5652644 17.88669 925.05 2.652
4361719 17.7918 923.55 2.653
1621134 17.88707 920.16 2.65
4587200 17.83925 913.02 2.66
1741163 17.93414 913.7 2.656
2097.06 17.88669 903.67 2.655
4978875 17.74436 899.47 2.653
- - - 2.657
8858940 17.69729 927.58 2.66
7701750 17.08013 927.86 2.654
17212930 17.12758 930.87 2.653
7701750 17.08013 929.05 2.649
4949213 17.50713 931.2 2.648
4129125 17.22247 933.62 2.648
4308000 17.03269 919.03 2.649
9955000 17.17502 912.59 2.647
3931288 16.98524 923.91 2.637
7998594 16.84291 919.77 2.636
8223750 17.08013 945.64 2.642
5436000 17.08013 943 2.642
2387113 17.12758 947.29 2.639
4882500 17.08013 950.51 2.636
3253500 17.08013 955.43 2.642
4128750 17.08013 951.93 2.641
5817075 17.22247 944.48 2.646
4715188 17.55458 937.91 2.645
12438870 18.12392 945.22 2.646
 7497875 18.02903 953.34 2.654
5679450 17.93414 947.28 2.651
11608100 18.59836 955.41 2.645
10776110 19.07281 960.46 2.638
16657500 18.97792 965.03 2.641
3547594 18.7407 972.69 2.645
2418150 18.59836 983.12 2.652
- - 973.84 -
3644775 18.40859 970.62 2.65
2214219 18.17136 966.98 2.654
5458600 18.59836 968.1 2.655
4588650 18.78814 970.28 2.65
7520475 18.69325 965.72 2.648
3040450 18.59836 955.23 2.648
5127750 18.36114 944.16 2.653
4728625 18.02903 955.61 2.653
6390150 17.88669 972.28 2.663
9310688 18.07647 968.49 2.654
11028630 16.98524 950.69 2.675
3417110 17.45969 941.64 2.678
15937350 14.80278 876.99 2.717
24499200 16.51079 921.85 2.73
10511770 15.37211 919.16 2.695
20773580 14.51811 903.68 2.705
15803950 14.99255 914.62 2.71
10970210 16.03635 938.99 2.71
9508950 16.08379 940.76 2.71
8986625 16.13123 942.76 2.7
7548800 15.9889 938.03 2.716
3089188 15.27722 927.51 2.71
4148994 15.13489 921.13 2.73
3831738 15.04 923.78 2.733
9823125 14.23344 905.96 2.74
7478400 14.42322 916.66 2.738
7295950 15.56189 928.35 2.735
7328888 15.93334 946.2 2.73
4553050 16.0311 938.23 2.725
5526325 15.73784 944.59 2.723
9364163 16.07998 958.98 2.712
9546600 16.4221 963.09 2.716
3188250 15.98222 946.67 2.723
2456800 16.2266 950.82 2.728
6561150 16.2266 951.64 2.723
- - - 2.725
2102100 16.4221 955.4 2.722
7616925 17.05748 974.78 2.72
9124169 17.05748 971.68 2.72
7398600 17.20411 976.77 2.72
5881906 17.35073 973.1 2.72
7446400 17.49736 983.79 2.72
- - 982.37 -
9376463 17.88836 975.78 2.715
4985150 17.49736 969.79 2.715
5425713 16.91086 954.94 2.712
7181663 16.91086 953.39 2.712
7301250 17.30186 963.39 2.711
3473800 17.20411 968.04 2.712
3473800 17.20411 965.54 2.71
3216400 17.20411 955.3 2.71
5588000 17.20411 946.78 2.715
3847575 17.00861 953.7 2.717
2085275 17.05748 939.13 2.72
2501400 17.20411 932.7 2.722
- - - -
3336450 17.30186 936.46 2.723
14901750 17.59511 953.35 2.732
13258570 17.74174 970.84 2.735
2615663 18.23049 970.43 2.73
- - - -
4480781 17.74174 975.04 2.725
4821575 17.39961 977.07 2.733
3862800 17.00861 966.58 2.733
19904060 16.47098 964 2.735
14308870 15.73784 956.05 2.743
25803280 15.20022 927.69 2.737
11829220 15.98222 939.21 2.745
12598090 16.37323 952.12 2.742
7054000 15.64009 957.94 2.743
3907800 15.24909 950.73 2.742
2923613 15.54234 961.51 2.739
- - - 2.735
2210688 15.93334 978.6 2.74
2426538 15.78672 970.81 2.745
3056775 15.54234 963.04 2.749
2573644 15.49347 957.59 2.75
4800900 15.24909 956.95 2.75
5185688 15.39572 969.02 2.765
4808125 15.34684 977.46 2.763
4923913 15.34684 985.49 2.77
3648288 15.34684 980.28 2.77
1470000 15.64009 1001.27 2.785
12180750 15.98222 1006 2.79
9821213 15.59122 1006.9 2.79
4432125 15.54234 1003.54 2.78
6699975 15.34684 1012.46 2.805
8481925 15.34684 1010.74 2.81
9790594 15.39572 1019.01 2.79
9504206 15.59122 1020.01 2.805
4245819 15.49347 1024.14 2.785
6550438 15.20022 1020.09 2.79
- - - 2.795
7478275 14.76034 1022.76 2.793
10998480 14.32046 1032.08 2.805
7183475 14.61371 1028.28 2.81
7152100 14.46709 1034.21 2.81
5548000 14.27158 1038.14 2.82
7057800 14.07608 1030.56 2.825
4211550 14.36934 1042.9 2.82
5977438 14.41821 1048.67 2.82
10913520 14.76034 1049.34 2.815
12312150 15.44459 1047.7 2.82
11316750 15.44459 1052.02 2.822
16019230 15.44459 1047.33 2.82
6207469 15.39572 1035.05 2.815
16143300 15.83559 1055.69 2.805
7761825 15.83559 1052.31 2.8
24814660 16.17773 1064.25 2.794
7459288 15.93334 1068.47 2.795
6147150 15.68897 1069.92 2.81
8753269 15.68897 1068.61 2.805
4264488 15.73784 1079.27 2.805
10209930 15.39572 1080.45 2.8
4800275 15.34684 1085.52 2.8
19511770 15.00471 1089.74 2.795
7703081 15.20022 1099.16 2.794
8715150 15.68897 1095.55 2.812
21332660 15.98222 1105.65 2.815
17292170 15.98222 1101.93 2.815
18034800 16.56873 1100.8 2.814
10275930 16.56873 1095.44 2.814
30519560 16.86198 1093.55 2.813
24270750 16.86198 1101.75 2.808
13665310 17.10636 1108.15 2.805
16833690 17.25298 1120.01 2.812
8190600 17.20411 1122.7 2.815
9058875 17.44848 1121.38 2.818
13045310 16.86198 1109.55 2.817
8855831 16.76423 1101.65 2.818
- - 1110.67 -
- - - -
4831975 16.95973 1109.69 2.824
13947910 17.25298 1115.75 2.825
10366380 17.44848 1119.32 2.825
15292860 17.64398 1108.17 2.825
9636475 17.39961 1122.72 2.825
4674906 17.35073 1123.65 2.825
5109781 17.35073 1126.67 2.819
7216644 17.25298 1130.54 2.83
5973581 17.15523 1119.58 2.833
10041420 17.39961 1107.9 2.829
 18226180 16.95973 1086.54 2.839
4207375 16.95973 1085.11 2.835
5726600 17.20411 1094.63 2.833
4442700 17.30186 1111.75 2.83
4194900 17.30186 1121 -
17889560 17.83949 1122.07 2.845
35599130 17.30186 1115.5 2.842
14637900 17.30186 1104.92 2.837
6146238 16.95973 1095.14 2.845
13237550 16.8131 1108.14 2.842
6587344 16.86198 1106.64 2.848
6818363 16.91086 1115.79 2.85
18464600 17.20411 1118.86 2.848
11770370 16.6176 1117.37 2.843
60399690 16.95973 1108.73 2.839
5012875 16.47098 1105.82 2.85
3160300 16.51985 1109.52 2.848
6722100 16.4221 1119.06 2.85
4984994 16.66648 1114.64 2.847
17487000 17.00861 1110.47 2.839
17487000 17.00861 - 2.853
16509130 16.6176 1094.02 2.857
15477000 16.4221 1092.23 2.865
5310375 16.6176 1097.6 2.865
5754413 16.91086 1090.82 2.863
11417610 16.76423 1090.98 2.88
20971100 16.8131 1093.22 2.88
4726906 16.75641 1082.73 2.877
11704600 16.8131 1094.83 2.885
20583340 17.35073 1113.86 2.882
16367560 16.95973 1115.72 2.905
29195990 16.66648 1118.41 2.9
11102700 16.4221 1112.28 2.905
7689550 16.0311 1094.58 2.905
51642480 15.93334 1098.84 2.91
12555070 15.44459 1077.01 2.93
8062000 15.64009 1087.59 2.935
7581750 16.12885 1107.1 2.92
4197075 15.68897 1106.37 2.915
5196188 15.68897 1100.65 2.92
2834325 15.78672 1103.24 2.945
7948125 15.83559 1119.49 2.945
4458000 15.64009 1132.88 2.965
4950000 15.64009 1129.28 2.945
5109919 15.68897 1133.2 2.945
525637.5 15.68897 1138.49 -
5677538 15.98222 1133.84 2.95
13863150 17.19177 1148.56 2.945
7541100 17.08629 1146.42 2.945
- - - 2.935
 5354600 17.29724 1157.33 2.936
9171700 17.29724 1154.66 2.932
7598650 17.50818 1166.38 2.935
5956719 17.66638 1158.56 2.93
6991875 17.40271 1164.33 2.925
14658960 18.08827 1165.19 2.925
10781470 18.35195 1177.58 2.915
7178156 18.19374 1174.81 2.916
52753090 17.34997 1183.99 2.925
16718400 18.141 1186.75 2.916
10017320 17.77186 1184.1 2.925
7772063 17.77186 1165.07 2.917
74096400 17.71912 1164.08 2.925
11709220 17.50818 1139.75 2.93
10704920 17.50818 1140.8 2.92
9283688 17.66638 1147.27 2.93
11400900 17.71912 1130.24 -
10048500 17.71912 1125.21 -
6697875 17.77186 1142.95 2.935
7142700 18.35195 1120.67 2.935
9899400 17.71912 1112.44 2.932
13032780 17.56091 1072.12 2.945
6795844 17.45544 1081.43 2.95
5943438 17.13903 1089.63 2.955
13954250 16.82262 1089.45 2.958
7568569 16.29526 1083.14 2.957
7177613 16.13706 1068.98 2.962
15301920 15.45149 1084.22 2.968
8244288 15.45149 1074.91 2.96
4352881 15.45149 1062.75 2.95
2172600 15.18781 1083.67 2.95
6241950 15.08234 1101.2 2.95
7252131 15.13508 1098.06 2.942
3788125 14.50225 1091.6 2.957
10219060 13.9749 1081.24 2.947
1392238 13.39481 1088.14 2.98
5816475 13.28934 1092.85 2.975
2019550 12.60377 1084.19 2.985
5539925 11.49633 1042.59 3.01
5153281 11.33812 1027.14 3.005
2734650 10.8635 957.28 3.055
4543488 11.28539 994.26 3.06
1981913 11.76001 990.48 3.055
3870563 11.07445 982.26 3.06
1994644 11.02171 973.89 3.045
- - - 3.06
4290150 11.70727 1023.46 3.06
2565750 11.6018 1006.2 3.059
4657213 10.23068 980.19 3.08
3914138 9.808799 1009.06 3.07
 4899150 10.07247 1029.72 3.05
6269944 10.59983 1037.68 3.04
5053144 10.07247 1045.48 3.043
3778875 9.492386 1018.87 3.045
8746719 9.228708 1020.09 3.02
2818888 8.754089 1023.89 3.035
5481619 9.017767 1029.8 3.023
23210480 10.59983 1066.09 3.035
8426250 10.54709 1042.72 3.033
7766550 10.44162 1044.75 3.038
3409350 10.75803 1048.69 3.045
3579188 10.65256 1049.02 3.05
4298525 10.33615 1017.01 3.034
2425700 10.07247 986.39 3.06
3132263 10.65256 1002.6 3.045
831900 9.91427 988.56 3.045
4529850 10.65256 984.59 3.04
2868400 10.65256 970.68 3.045
1304400 10.12521 959.44 -
2493719 10.49436 984.39 3.05
6388188 11.33812 997.71 3.055
1352213 11.28539 994.8 3.06
6775763 11.91821 1005.53 3.06
11527500 12.65651 1047.49 3.045
7823838 11.91821 1056.42 3.05
4187600 12.23463 1062.39 3.04
6679238 12.3401 1063.93 3.04
2644950 12.07642 1069.92 3.048
6979700 12.44557 1078.48 3.05
3581025 12.02368 1070.67 3.052
1524638 11.49633 1072.32 -
2272413 11.28539 1065.34 3.065
2314888 11.49633 1068.09 3.065
3076538 10.91624 1085.93 3.075
71043700 10.96897 1098.67 3.065
5926363 10.8635 1111.6 3.085
4011150 10.75803 1110.84 3.085
6923125 11.17992 1118.67 3.085
6816375 11.54906 1133.85 3.086
6048113 11.70727 1141.01 3.078
1370850 11.70727 1130.2 3.09
1659525 11.49633 1128.26 3.095
3498000 11.6018 1120.97 3.097
4924763 11.54906 1117.69 3.09
3994575 11.65454 1125.72 3.09
3469200 11.81274 1135.87 3.095
1398600 11.81274 1139.32 3.092
2979938 12.12916 1144.48 3.092
5176969 12.4983 1152.61 3.1
4385794 13.02566 1163.55 3.087
 2754263 12.76198 1188.21 3.09
2905500 12.65651 1182.99 3.11
1043381 12.81472 1186.87 3.115
- - - 3.12
3213656 13.13113 1192.33 3.12
2492944 12.4983 1163.63 3.135
2629500 12.65651 1175.28 3.14
3202875 12.3401 1171.25 3.158
1634063 11.86548 1150.14 3.15
2362575 11.49633 1176.74 3.145
961581.3 11.44359 1187.7 3.13
2958806 10.91624 1181.38 -
2784863 10.8635 1183.49 3.14
3143125 11.28539 1165.02 3.15
1078875 11.07445 1166.46 3.15
1640925 10.75803 1141.2 3.145
1046750 11.17992 1162.83 3.14
3020606 11.23265 1161.97 3.145
2887663 11.28539 1179.98 3.14
2199906 10.81077 1188.03 3.13
1777350 10.75803 1202.84 3.135
41986100 10.96897 1203.57 3.13
1764744 11.02171 1228.54 3.135
366475 11.28539 1226.27 3.13
- - - -
93235390 10.91624 1225.49 3.155
2056575 10.75803 1241.81 3.165
1214525 10.65256 1231.93 3.17
664825 10.7053 1229.23 3.17
- - - -
933437.5 10.8635 1228.1 3.153
55039400 10.96897 1244.78 3.185
2281125 11.07445 1272.34 3.19
1563188 11.07445 1269.73 3.2
1073625 11.07445 1275.09 3.19
947325 10.75803 1263.88 3.2
3807500 10.54709 1239.51 3.21
5677275 9.334179 1234.4 3.27
3478913 9.175973 1212.19 3.29
3728400 10.12521 1243.26 3.27
- - - 3.26
4623344 10.38888 1252 3.265
2150200 10.96897 1256.62 3.265
1350469 10.59983 1235.16 3.27
2282281 10.49436 1225.19 3.29
4351650 10.59983 1233.98 3.31
5145525 10.44162 1252.31 3.33
4508075 10.23068 1243.17 3.34
7735681 10.17794 1265.37 3.35
4810813 10.07247 1279.64 3.37
 2398800 10.12521 1273 3.39
3032569 10.38888 1261.99 3.4
1793400 10.33615 1272.07 3.42
844375 10.17794 1248.49 3.4
1044450 10.44162 1239.4 3.39
1217650 10.33615 1243.77 3.395
3069850 10.33615 1216.14 3.39
1252513 10.23068 1223.55 3.39
2450188 10.49436 1254.04 3.395
1133550 10.44162 1230.13 3.39
- - - 3.39
3012750 10.28341 1241.87 3.38
1040812 10.28341 1224.03 3.39
1960969 10.28341 1237.28 3.395
948112.5 10.17794 1239.22 3.4
1232788 10.17794 1272.14 3.41
666000 10.12521 1271.18 3.43
1197806 10.17794 1253.41 3.422
998400 10.12521 1245.02 3.47
1771875 9.967005 1238.33 3.42
3219906 9.861534 1236.16 3.41
1482000 10.12521 1225.5 3.41
1038000 10.12521 1227.7 3.402
2301825 10.25614 1246.64 3.41
2245461 10.31025 1275.47 3.41
2315925 10.25614 1282.73 3.42
2114178 10.20115 1279.84 3.41
2079750 10.25614 1286.84 3.41
3926125 10.69257 1297.68 3.4
834809.5 10.63758 1294.59 3.37
28676840 10.58346 1307.26 3.345
1854861 10.63758 1303.38 3.36
3034979 10.9649 1297.82 3.38
7597538 11.23811 1316.55 3.35
16011250 10.91078 1299.29 3.36
3719608 10.9649 1297.01 3.39
23107950 10.85579 1262.14 3.395
895082.4 10.74669 1268.59 3.397
2348250 11.01989 1289.99 3.38
8250928 11.18312 1282.8 3.38
1238251 11.07401 1310.17 3.365
2206775 11.23811 1300.75 3.35
5662275 11.129 1286.37 3.34
771250 10.91078 1293.72 -
- - - -
2663001 11.07401 1321.12 3.35
2958291 11.18312 1317.89 3.36
1008525 11.129 1326.89 3.375
2219438 11.45632 1343.98 3.37
3215775 11.56543 1348.35 3.355
 2324050 11.56543 1358.64 3.36
3604125 11.45632 1349.82 3.36
2701400 11.34722 1328.44 3.5
3579897 11.94731 1322.86 3.35
19853080 13.20205 1319 3.35
18757900 13.8567 1289.48 3.335
5225050 13.52937 1306.17 3.35
4136950 13.52937 1336.12 3.355
3237797 13.6926 1358.82 3.35
2704275 13.74759 1356.85 3.35
2221279 13.6926 1360.04 3.35
6988950 13.52937 1362.8 3.345
3119818 13.47438 1350.91 3.345
13220280 13.25617 1342.83 3.34
3605843 13.14706 1335.18 3.34
2663513 13.20205 1354.63 3.335
2766750 12.98383 1332 3.33
2029938 13.03795 1347.31 3.334
5394423 13.25617 1332.05 3.335
3348675 13.20205 1345 3.34
7801464 13.36528 1340.3 3.337
4723538 13.20205 1355.61 3.33
4339450 12.87473 1364 3.333
5092500 13.09294 1367.56 3.325
6726563 13.42027 1337.8 3.33
3832334 13.6926 1339.49 3.33
4928485 13.58349 1333.32 3.33
2669057 13.47438 1344.23 3.33
4400325 13.42027 1338.83 3.335
6326788 13.20205 1330.29 3.335
3268500 13.09294 1306.65 3.345
3165049 12.81974 1284.4 3.355
2098500 13.09294 1304.76 3.34
5367375 12.76562 1281.41 3.332
5124300 12.65651 1301.84 3.33
- - - 3.34
1283786 12.49241 1294.26 3.34
2359800 12.43829 1294.81 3.345
1845005 12.71063 1299.54 3.336
1514230 12.81974 1327.75 3.34
2246125 12.98383 1334.52 3.34
1275313 12.92884 1317.33 3.35
2600987 12.92884 1318.64 3.35
5819288 12.76562 1302.82 3.35
3226275 12.76562 1293.64 3.347
1480050 12.76562 1294 3.34
7719442 13.03795 1301.16 3.34
4233425 12.98383 1330.41 3.34
626875 12.87473 1339.9 3.34
3066757 12.71063 1342.84 3.34
 788691.9 12.81974 1349 3.345
3383061 12.92884 1335.88 3.345
2523965 12.92884 1333.06 3.347
2228725 12.87473 1315.78 3.345
1821706 12.71063 1315.31 3.345
1456950 12.81974 1331.35 3.334
10160140 13.03795 1351.45 -
4711438 13.20205 1372.71 3.338
4256300 13.52937 1380.96 3.335
2973898 13.58349 1391.22 3.33
- - - 3.33
2704750 13.52937 1388.12 3.325
2346750 13.58349 1395.86 3.332
4655550 13.42027 1394.42 3.32
2740068 13.47438 1403.28 3.324
3490500 13.09294 1399.1 3.325
5619246 12.81974 1393.56 3.332
2043913 13.14706 1398.17 3.32
1465546 13.25617 1409.62 3.317
819192 13.36528 1418.78 3.317
1289663 12.98383 1407.65 3.312
3310450 12.81974 1377.1 3.32
6847053 12.71063 1379.29 3.325
8161500 13.09294 1360.97 3.325
3979063 12.98383 1356.94 3.33
1348150 12.87473 1347.76 3.335
2164313 12.98383 1362.84 3.334
901225 12.87473 1365.4 -
2333764 12.81974 1341.03 -
568912.5 12.76562 1328.72 3.334
1290668 12.60152 1328.05 3.35
1914946 12.49241 1322.18 3.36
1876725 12.43829 1305.33 3.352
1358000 12.22008 1313.71 3.355
952000 12.22008 1300.29 3.36
1300600 12.22008 1297.8 3.375
1577588 12.11097 1281.43 3.388
1556800 12.22008 1301.93 3.375
2287600 12.22008 1298.1 3.37
1927800 12.22008 1327.68 3.362
774200 12.22008 1330.77 3.364
1944775 12.2742 1344.16 3.365
1948050 12.11097 1332.84 3.37
530750 12.00186 1323.59 3.367
1811700 11.78365 1336.61 3.37
856625 12.00186 1360.22 3.355
1635000 11.89275 1363.5 3.37
867968 11.83776 1381.79 3.373
3979091 11.83776 1362.01 3.375
828900 11.78365 1348.27 3.375
 919766.4 11.94687 1324.02 -
2092742 11.94687 1320.41 3.39
1843463 11.89275 1331.07 3.398
2122453 11.83776 1319.11 3.4
2377419 11.83776 1357.24 3.4
- - - 3.405
1607850 11.78365 1350.45 3.42
1404000 11.78365 1344.15 3.414
6716025 12.43829 1347.66 3.41
6827425 13.20205 1351.66 3.395
3331500 13.09294 1344.13 3.4
2358732 12.81974 1336.29 3.405
1966469 13.31096 1317.97 3.415
1357413 13.13704 1318.48 3.415
534356 13.07845 1335.42 3.413
947778.8 13.07845 1335.53 3.425
2275725 13.2533 1307.58 3.423
936408 13.19564 1310.51 3.427
2603238 13.13704 1280.41 3.445
495505.6 12.73061 1277.36 3.445
555242.4 12.84593 1283.31 3.46
1628872 12.73061 1282.2 3.475
1380612 12.61342 1268.37 3.47
1683781 12.49809 1282.71 3.465
2011600 12.4395 1282.81 3.47
1852350 12.32324 1304.6 3.48
2742478 12.38184 1301.35 3.48
1046750 12.32324 1325.4 3.465
688812.5 12.4395 1317.64 3.46
1504201 12.72968 1336.02 -
2551500 12.55576 1335.21 3.46
2130700 12.09073 1313.04 3.46
5279775 11.85821 1285.55 3.475
876175 11.74196 1283.42 3.47
819598.3 11.56711 1247.41 3.475
772025.1 11.45178 1254.13 3.48
1718835 11.21834 1261.32 3.475
2933722 11.21927 1289.43 3.47
3462924 11.10208 1283.61 3.47
2014000 11.04442 1301.65 3.467
2113700 10.69564 1293.63 3.473
3596942 10.40547 1281.91 3.48
7300200 10.69564 1296.71 3.49
1113517 10.75424 1342.44 3.495
3436226 10.75331 1362.93 3.485
586500 10.69564 1354.12 -
2582475 10.63705 1347.74 3.483
5260313 10.8119 1354.93 3.488
3628250 10.69564 1362.64 3.495
3476994 10.75424 1370.23 3.49
 5738808 10.87049 1377.01 3.495
7751835 10.75424 1365.28 3.487
3676500 11.04442 1373.46 3.49
3673200 11.16067 1381.46 3.48
2033041 11.10301 1396.06 3.47
1771950 10.98675 1394.39 3.47
3854256 10.98582 1419.83 3.48
1457775 10.8119 1410.71 3.48
4342092 10.87049 1424.94 3.475
2507076 10.87049 1422 3.47
1380625 10.92816 1420.94 3.473
2759775 10.8119 1404.64 3.488
2991313 11.04442 1417.08 3.49
- - - 3.49
2436342 11.10208 1416.62 3.495
2337100 11.56804 1407.83 3.495
10243010 12.03306 1388.91 3.495
6278078 12.14932 1397.72 3.498
3393508 12.14839 1409.04 3.49
3549000 12.20699 1433.3 3.485
2578750 11.6257 1423.33 3.48
2398750 11.74196 1409.17 3.485
3194288 11.97447 1403.88 -
1394850 11.85821 1408.11 3.475
1363960 11.80055 1417.04 3.47
2620125 11.85821 1415.22 3.47
11922300 12.09073 1403.17 3.47
7259200 12.09073 1413.32 3.47
2782749 12.03214 1418.78 3.475
887871.6 11.91588 1421.03 3.475
3799757 11.79962 1418.09 3.485
2629050 11.85821 1433.43 3.5
776068.8 11.56711 1436.13 3.5
2138052 11.68336 1458.34 3.495
- - - 3.495
1567248 11.33459 1457.1 3.51
1013075 11.39319 1457.66 3.505
1903200 12.09073 1463.46 3.51
2550625 12.32324 1464.47 3.518
378512.5 12.4395 1469.26 -
2902376 12.14839 1455.22 3.525
1943750 11.6257 1399.42 3.535
2869927 11.45085 1402.11 3.525
1869863 11.50944 1403.45 3.52
2986250 11.6257 1441.47 3.52
2851574 11.68336 1457.6 3.513
4649925 11.85821 1438.56 3.52
18033220 12.26465 1432.25 3.52
25759500 15.11341 1449.68 3.505
33816210 15.51985 1465.15 3.495
- - - 3.495
22433120 15.86862 1455.14 3.495
17645160 15.40359 1455.9 3.5
25805580 15.17108 1445.57 3.505
17497190 15.28733 1441.36 3.5
9753600 14.8809 1401.53 3.498
17841470 14.8223 1410.03 3.492
60069900 15.34593 1404.09 3.495
49569100 15.84634 1398.56 3.485
11608230 15.60805 1360.16 3.48
8063022 15.548 1394.46 3.485
29125930 15.78629 1409.28 3.487
34495880 16.08463 1409.12 3.485
61017750 16.7995 1424.97 3.485
27290550 17.51438 1424.37 3.48
15385380 17.51438 1424.24 3.47
18087910 17.99096 1441.75 3.465
21833690 18.46754 1411.7 3.453
17354570 19.36066 1416.83 3.45
19155200 19.53985 1387.12 3.44
13036760 19.4798 1389.94 3.435
6724290 19.24151 1402.05 3.44
26055300 18.52664 1387.67 3.45
13761150 18.58669 1388.26 3.45
9718279 17.93091 1346.09 3.45
- - - 3.465
4748100 18.1101 1352.17 3.465
11061910 18.40749 1360.69 3.465
15206000 19.06327 1353.43 3.47
9213375 18.82498 1333.36 3.47
10391550 18.58669 1348.05 3.46
21279540 18.64578 1366.42 3.445
10983770 18.88407 1379.19 3.43
14402290 19.71809 1381.76 3.425
20752750 19.95638 1409.17 3.41
11082170 20.13558 1391.28 3.42
5192000 19.06327 1355.62 3.42
6752000 19.06327 1366.7 3.41
10297380 19.24151 1401.69 3.41
2716225 18.88407 1395.07 3.425
11312330 18.52664 1383.62 3.42
11051870 18.52664 1359.15 3.415
20929440 17.81176 1392.15 3.43
12983120 18.1692 1458.47 3.44
2344304 17.33518 1464.47 3.435
26995200 18.1101 1456.63 3.455
11148750 17.87181 1493.87 3.47
11865900 17.63352 1500.64 3.48
12009840 18.05006 1527.35 3.5
16198530 17.99096 1527.46 3.515
 1722554 17.69262 1523.86 3.492
21538750 17.09689 1507.73 3.492
7150269 16.50212 1508.52 3.49
6285938 16.08463 1487.92 3.49
21606610 16.32292 1498.58 3.48
4232725 15.84634 1505.97 3.48
9496858 15.19056 1494.73 3.485
14885320 15.01232 1487.37 3.485
15196000 15.60805 1501.34 3.51
28713040 15.84634 1516.35 3.51
14480370 15.84634 1504.46 3.5
6551690 15.30971 1500.59 3.49
15427320 15.13146 1467.17 3.485
15971200 15.25061 1440.51 3.47
16469700 14.65488 1356.56 3.47
19705330 14.71398 1401.44 3.475
8867370 15.07142 1441.61 3.475
12130960 15.07142 1427.47 3.47
3307135 15.19151 1434.54 -
- - - -
5121997 14.71398 1429.86 3.468
4276049 14.71398 1477.44 3.475
13056250 14.89317 1460.99 3.485
9239975 14.53574 1464.92 3.485
1925413 14.41659 1452.43 3.475
6015038 15.13146 1468.25 -
12772650 15.72719 1446.29 3.48
19126400 15.25061 1415.1 3.487
3458050 14.77403 1409.57 3.487
5745652 14.71398 1432.63 3.49
1678200 14.11825 1424.17 3.505
7848050 14.1783 1412.14 3.51
5063586 13.64167 1383.05 3.515
11238950 13.82086 1407.81 3.495
8875351 14.11825 1420.96 3.5
5320788 14.1783 1452.36 3.51
4924339 14.59483 1466.04 3.505
7238712 13.76082 1447.8 3.505
1483425 13.58257 1437.21 3.499
10855350 12.8677 1406.95 3.515
15714500 12.62941 1400.72 3.52
8922088 12.03368 1373.86 3.52
16840500 12.27197 1399.05 3.515
12367100 12.45022 1381.52 3.515
13793600 12.56936 1378.02 3.53
- - - 3.525
19802860 13.87996 1422.45 3.52
8078325 13.58257 1420.6 3.51
11038530 13.76082 1448.81 3.5
7143048 14.59483 1477.26 3.5
 2723650 14.53574 1467.63 3.495
11291530 14.47569 1457.84 3.488
5355000 14.29745 1471.36 3.485
8167500 14.41659 1461.67 3.485
6224800 14.83312 1456.95 3.483
2141738 14.65488 1446 3.48
25316260 14.83312 1469.44 3.49
9882800 14.77403 1470.54 3.485
19646880 14.89317 1478.73 3.48
2024100 13.94001 1464.46 3.485
7477152 13.99911 1486 3.485
10831770 13.52252 1475.95 3.49
14804620 13.10599 1479.13 3.495
4556200 12.98685 1452.18 3.495
15729350 12.80765 1441.48 3.497
30859650 12.8677 1455.31 3.5
41280050 13.82086 1450.55 3.5
17912480 14.1783 1454.82 3.495
2193188 13.88091 1442.39 -
5107375 10.84223 1454.6 3.49
729981.6 11.25876 1469.54 3.485
- - - 3.485
1140100 12.39112 1446.23 3.485
1140100 12.39112 1456.67 3.483
1535313 10.12736 1478.9 3.485
708750 10.72308 1475.62 3.482
414019.4 10.90133 1480.88 3.48
118944.8 10.90133 1492.92 3.48
585350 10.96137 1495.84 3.485
386400 10.96137 1509.98 3.48
526612.5 11.08052 1510.49 3.49
343200 10.48479 1493.74 3.484
115812.5 10.12736 1481.96 3.49
167785.9 10.18645 1495.57 3.485
271825 9.88907 1480.19 3.485
718575 9.293343 1464.29 3.485
220725 9.650779 1474.47 3.48
55647.2 9.471585 1452.42 3.48
105332.2 9.471585 1449.62 3.486
170150 9.769925 1419.89 -
65000 9.531634 1430.83 3.475
52591 9.114149 1438.1 3.485
83737.5 9.174198 1438.7 3.485
135618 9.233294 1452.56 3.485
73125 9.293343 1462.93 3.48
126218.4 9.114149 1479.32 3.483
79364.6 9.114149 1482.8 3.485
88350 9.055052 1472.87 3.483
67450 9.055052 1460.25 3.483
118387.5 9.174198 1471.84 3.49
 148225 9.174198 1491.56 3.488
100363.7 9.471585 1484.43 3.482
320965.1 9.471585 1479.85 3.48
85364.4 9.352439 1496.07 3.473
75521.2 9.471585 1491.72 3.475
266000 9.055052 1499.48 3.48
162960 8.875858 1498.13 3.475
169275 8.816761 1505.97 3.475
205350 8.816761 1508.31 3.478
61875 8.935907 1506.45 3.475
72150 8.816761 1514.09 3.475
107837.8 8.637567 1509.84 3.48
34912.5 8.757189 1502.59 -
131350 8.816761 1517.68 3.473
94051.2 8.875858 1520.77 3.473
- - - 3.47
226625 8.816761 1507.08 3.47
239236.8 8.637567 1492.25 3.473
74062.5 8.935907 1502.51 3.47
139650 9.055052 1494.5 3.476
117612.6 9.114149 1489.26 3.47
69840 8.875858 1481.99 3.47
62812.5 8.935907 1484.91 3.474
61750 9.055052 1480.87 3.47
90650 8.816761 1465.81 3.47
126900 8.578471 1444.51 3.51
63875 8.697616 1459.9 3.5
109268.8 8.399276 1451.34 3.512
124575 7.863598 1449.05 3.49
16500 7.863598 1448.72 3.488
151987.5 7.506162 1439.03 3.49
63033.4 7.326967 1427.21 3.492
98306 7.207821 1426.57 3.5
22475 7.387016 1458.29 3.518
192943.7 7.326967 1436.51 3.505
138366 7.326967 1436.23 3.495
56352.7 7.565258 1426.46 3.495
60237.5 7.267871 1434.32 3.5
85500 7.148725 1436.28 3.5
25075 7.02958 1408.99 3.5
59000 7.02958 1402.03 3.5
163144.9 6.850385 1387.02 3.5
31900 6.910435 1364.59 3.5
16242.6 6.73124 1329.78 3.498
134577.8 6.612094 1374.17 3.49
51800 6.672144 1374.62 3.495
202812.5 6.552998 1349.97 3.5
67375 6.552998 1342.13 3.498
66595.2 6.612094 1388.76 3.49
84000 6.672144 1396.93 3.5
 94005.6 6.492949 1395.78 3.51
124997.4 6.73124 1398.13 3.51
148912.5 6.791289 1364.9 3.505
16100 6.672144 1364.44 3.51
19600 6.672144 1379.58 3.515
70195.2 6.969531 1398.66 3.525
103700 7.267871 1429.4 3.51
68200 7.387016 1421.22 -
21929.8 7.207821 1428.32 3.505
19175 7.02958 1426.69 3.505
48871.5 6.850385 1432.19 3.52
35700 6.672144 1431.87 3.525
16800 6.672144 1409.28 3.525
40600 6.672144 1400.14 3.535
46900 6.672144 1365.98 3.515
57062.5 6.552998 1351.26 3.53
137709 6.73124 1382.95 3.525
26835.6 6.73124 1390.04 3.52
30522.8 6.612094 1372.41 3.535
72875 6.314707 1367.72 3.535
105700 6.672144 1342.62 3.54
311362.5 6.791289 1347.35 3.54
24937.5 6.791289 1322.36 3.54
- - - 3.535
29466.7 6.791289 1341.77 3.53
22087.5 6.791289 1348.97 3.53
18562.5 6.552998 1336.09 3.53
57850 6.195562 1341.91 3.535
142651.2 6.016367 1314.95 3.53
49725 6.076417 1315.23 3.53
36609.6 6.016367 1324.97 3.52
242250 6.076417 1376.54 3.53
52000 6.195562 1351.46 3.52
88186.9 6.135513 1343.55 3.52
15600 6.195562 1369.89 -
51183.6 6.254658 1380.2 3.52
46375 6.314707 1371.18 3.52
9843 6.254658 1359.99 3.525
205375 6.314707 1340.93 3.505
34103.7 6.373803 1312.15 3.502
110335.5 6.373803 1322.74 3.51
61612.5 6.314707 1305.6 3.505
88400 6.195562 1264.74 3.515
51350 6.195562 1274.86 3.51
69562.5 6.314707 1305.97 3.517
- - - -
42075 6.076417 1315.19 3.53
100200 5.71898 1328.92 3.535
181915.6 5.539785 1334.22 3.535
94042.4 5.897222 1320.28 3.52
- - - -
84012.5 5.599835 1283.27 3.525
43487.5 5.838126 1347.56 3.53
22500 5.957271 1333.34 3.525
46708.8 6.016367 1298.35 3.517
55000 5.957271 1295.86 3.52
35978.4 6.016367 1300.8 3.52
20000 5.957271 1313.27 3.518
29900 6.195562 1326.82 3.52
39000 6.195562 1318.32 3.513
- - - 3.52
38059.6 6.254658 1326.65 3.515
18850 6.195562 1329.47 3.52
25175 6.314707 1347.97 3.52
51350 6.195562 1342.54 3.52
69487.5 6.076417 1342.9 3.523
35062.5 6.076417 1360.4 3.528
119912.5 6.314707 1364.3 3.53
71556.25 6.37428 1357.51 3.53
18487.5 6.076417 1354.95 3.53
63855 6.147904 1364.17 3.54
952534 6.081183 1373.73 3.54
74015 6.24322 1366.01 3.535
23040 6.100246 1373.47 3.523
17948 6.109777 1349.47 3.525
24624 6.176499 1354.31 3.53
39564 5.985866 1352.26 3.53
66708 5.83336 1340.89 3.53
75640 5.814297 1332.53 3.532
9680 5.766639 1314.76 3.53
35990 5.623664 1330.31 3.523
70785 5.576006 1318.8 3.523
15714 5.547411 1315.92 3.53
26550 5.623664 1326.61 3.525
106720 5.528348 1301.53 3.52
- - - 3.52
96534 5.318652 1278.94 3.52
29150 5.242399 1255.27 3.52
181440 5.147082 1252.82 3.52
172725 5.004108 1245.86 3.522
65280 4.861133 1267.65 3.523
80250 5.099424 1257.94 3.519
42350 5.242399 1239.94 3.52
56055 5.290057 1241.23 3.517
8325 5.290057 1234.18 3.515
87920 5.337715 1241.41 3.513
115710 5.251931 1253.8 3.515
126175 4.908792 1261.89 3.513
79285 4.813475 1264.74 3.515
43560 4.718159 1233.42 3.513
 37595 4.908792 1180.16 3.52
57000 4.765817 1197.66 3.518
132468 4.746754 1166.71 3.52
28325 4.908792 1173.56 3.516
21285 4.718159 1150.53 3.52
46080 4.575184 1170.81 3.518
2850 4.527526 1142.62 3.525
56700 4.289235 1122.14 3.525
33900 4.308299 1117.58 3.52
96462 4.441741 1139.83 3.525
44175 4.43221 1152.69 3.522
129960 4.346425 1182.17 3.523
27180 4.31783 1153.29 3.523
107880 4.146261 1147.95 3.525
59595 3.917502 1160.33 3.52
108108 3.774527 1145.87 3.52
110495 3.669679 1106.46 3.53
71060 3.622021 1103.25 3.53
88920 3.717337 1151.44 3.528
40590 3.90797 1128.43 3.53
31980 3.717337 1137.59 3.54
30295 3.955628 1168.38 3.54
88825 4.527526 1165.89 3.535
106920 5.147082 1183.5 -
- - - -
106050 5.004108 1179.68 3.545
13920 4.575184 1191.81 3.56
16800 4.575184 1238.16 3.58
48616 4.498931 1253.7 3.585
18430 4.622842 1242.98 3.578
64000 4.765817 1224.36 3.58
24960 4.575184 1209.47 3.595
9912 4.498931 1228.75 3.59
27730 4.479868 1234.52 3.59
12798 4.517994 1253.05 3.59
43700 4.527526 1249.46 3.585
970 4.622842 1266.44 -
88550 5.242399 1267.43 3.59
57750 4.956449 1248.58 3.6
13650 5.004108 1266.61 3.59
37275 5.004108 1263.51 3.595
30562 4.937386 1261.12 3.605
11440 4.956449 1255.54 3.605
41238 4.975513 1255.18 3.61
13390 4.908792 1245.67 3.6
44290 4.908792 1248.92 3.603
16665 4.813475 1249.44 3.6
36340 4.384552 1284.99 3.6
19110 4.670501 1288.49 3.6
15680 4.670501 1291.96 3.6
 31500 5.004108 1312.83 3.61
20670 5.051766 1309.38 3.595
16665 4.813475 1289.05 3.595
32240 4.956449 1293.17 3.595
15515 5.099424 1277.89 3.592
- - - 3.592
33835 4.813475 1267.93 3.605
52920 4.670501 1248.08 3.625
29280 4.575184 1255.82 3.625
29829 4.660969 1260.67 3.63
82620 5.147082 1267.11 3.565
57120 5.337715 1283.57 3.565
57268 5.299588 1270.03 3.56
21935 5.099424 1276.96 3.525
9090 4.813475 1264.96 3.515
34240 5.099424 1254.39 3.52
48000 4.765817 1255.85 3.52
3000 4.765817 1241.6 3.515
41200 4.908792 1219.87 3.51
23500 4.765817 1214.36 3.515
16064 4.78488 1208.43 3.525
7680 4.8 1212.58 3.525
16368 4.96 1223.14 3.52
18525 4.75 1237.04 3.52
2450 4.9 1225.35 3.52
180369 4.41 1218.6 3.525
41748 4.26 1216.76 3.522
30420 4.68 1211.07 3.516
18450 4.5 1226.2 3.505
11594 4.41 1224.42 -
7820 4.6 1236.71 3.508
- - 1234.45 3.515
- - - 3.515
6465 4.31 1219.24 3.515
5785 4.45 1190.59 3.515
38626 4.34 1198.78 3.508
7830 4.35 1181.52 3.51
10320 4.3 1180.18 3.51
18490 4.3 1208.14 3.515
1320 4.4 1215.68 3.508
17671 4.31 1202.45 3.51
23316 4.02 1214.44 3.51
11070 4.1 1207.71 3.5
32400 4 1215.02 3.508
14800 4 1210.85 3.5
6075 4.05 1191.03 3.503
13200 4 1171.65 3.502
15951 4.09 1190.49 3.5
46350 4.5 1202.93 3.495
5160 4.3 1205.82 3.49
 7497 4.41 1204.52 -
47850 4.35 1211.23 3.49
9545 4.15 1215.93 3.505
14450 4.25 1220.75 3.505
10625 4.25 1214.35 3.493
9384 4.08 1200.48 3.495
17220 4.2 1204.4 3.505
18675 4.15 1183.53 3.493
22950 4.25 1183.43 3.485
4620 4.2 1190.16 3.487
5460 4.2 1191.29 3.49
9361 4.07 1186.73 3.49
9545 4.15 1178.02 3.495
8300 4.15 1181.66 3.488
15990 4.1 1161.97 3.487
10530 4.05 1171.41 3.493
13770 4.05 1157.26 3.49
91600 4 1165.31 3.49
8200 4.1 1162.09 3.488
25010 4.1 1184.93 3.49
25350 3.9 1179.21 3.488
121476 3.82 1161.51 3.49
14820 3.9 1148.6 3.482
16605 4.05 1129.03 -
42336 3.92 1133.58 3.47
- - - 3.47
57670 3.95 1132.94 3.485
25740 3.9 1131.74 3.485
8085 3.85 1106.4 3.485
14023 3.79 1085.78 3.482
36575 3.85 1092.54 3.48
- - - 3.495
- - - 3.493
- - - 3.49
- - - 3.49
23725 3.65 1038.77 3.49
26640 3.7 1032.74 3.51
15480 3.6 1016.1 3.5
21350 3.5 984.54 3.5
12390 3.54 965.8 3.498
34410 3.7 1003.45 3.49
15695 3.65 1012.27 3.49
61200 3.6 1007.04 3.485
32160 3.35 1018.61 3.485
15400 3.5 1040.94 3.482
4080 3.4 1038.55 3.48
21184 3.31 1051.33 3.485
11736 3.26 1072.28 3.48
28160 3.2 1069.62 3.473
25122 3.18 1071.38 3.473
 7656 3.19 1062.44 -
122776 2.98 1056.75 3.472
15249 2.99 1080.99 3.468
29682 2.91 1097.43 3.47
17385 3.05 1091.65 3.462
13800 3 1089.98 3.44
24300 3 1097.54 3.45
10064 2.96 1077.09 3.46
15249 2.99 1068.61 3.45
21300 3 1073.48 3.45
30660 2.92 1089.9 3.45
34200 2.85 1084.78 3.452
70389 2.97 1085.2 3.445
9860 2.9 1100.09 3.451
35968 2.81 1104.61 3.45
35746 2.93 1078.3 3.442
7250 2.9 1059.79 3.44
81480 2.8 1059.78 3.433
35840 2.8 1084.1 -
20482 2.66 1087.2 -
23220 2.7 1102.84 3.438
28090 2.65 1118.86 3.445
81500 2.5 1115.8 3.45
56880 2.4 1118.54 3.445
16038 2.43 1120.31 3.445
12495 2.45 1118.33 3.443
51858 2.58 1139.09 3.445
47840 2.6 1141.21 3.44
15340 2.6 1142.24 3.44
9252 2.57 1138.65 3.44
76007 2.63 1151.06 3.443
51000 2.5 1142.66 3.44
4826 2.54 1137.03 3.44
- - - 3.44
22176 2.52 1150.34 3.44
29767 2.89 1157.42 3.44
21488 2.72 1149.5 3.44
41800 2.75 1128.52 3.435
- - 1140.2 3.435
24570 2.7 1139.45 3.435
24475 2.75 1129.9 3.435
34715 2.65 1144.8 3.44
38360 2.8 1170.35 3.435
53865 3.15 1167.1 3.44
18849 3.09 1158.3 3.43
9900 3 1139.93 3.433
41180 2.9 1136.76 3.433
35960 2.9 1137.07 3.43
3705 2.85 1119.38 3.43
27930 2.94 1123.07 3.432
 49305 2.85 1134.36 3.44
61290 2.7 1142.92 3.44
34800 2.9 1149.53 3.445
17995 2.95 1139.93 3.45
22422 3.02 1144.9 3.44
32700 3.01 1144.65 3.44
- - - -
36540 2.9 1149.37 3.445
32592 2.91 1157.13 3.45
8711 2.81 1161.02 3.45
25187 2.83 1148.08 3.45

- - - -
111864 3.16 1154.67 3.447
26975 3.25 1165.27 3.445
7752 3.23 1172.51 3.446
18240 3.2 1164.89 3.447
5940 3.3 1160.71 3.447
48635 3.55 1155.14 3.46
42240 3.3 1156.55 3.462
20800 3.2 1145.6 3.473
38080 3.2 1138.41 3.469
26560 3.2 1146.19 3.462
50400 3.15 1127.57 3.454
2835 3.15 1138.88 3.459
34450 3.25 1127.58 3.457
- - - 3.458
23947 3.11 1119.31 3.465
22703 3.11 1128.18 3.46
6510 3.1 1132.15 3.458
12090 3.1 1133.28 3.46
30380 3.1 1133.06 3.46
6820 3.1 1100.64 3.463
3600 3 1113.57 3.463
28320 2.95 1130.2 3.471
20355 2.95 1122.2 3.47
4270 3.05 1094.44 3.473
6020 3.01 1090.02 3.48
26880 2.8 1083.51 3.48
93765 2.85 1080.17 3.48
7812 2.79 1096.22 3.48
14850 2.75 1111.94 3.484
16815 2.95 1107.5 3.479
18848 3.04 1118.51 3.479
160815 3.55 1116.48 3.479
26640 3.6 1104.18 3.479
- - - 3.479
 34780 3.7 1083.34 3.479
365 3.65 1097.98 3.479
365 3.65 1080.95 3.473
18550 3.5 1089.84 3.473
30360 3.45 1109.43 3.474
47740 3.1 1109.38 3.471
17818 3.02 1109.89 3.471
6100 3.05 1106.73 3.47
12810 3.05 1131.78 3.464
48762 3.01 1153.84 3.466
5580 3.1 1146.14 3.469
10065 3.05 1162.77 3.465
6270 3.3 1157.54 3.461
12210 3.3 1164.31 3.456
6460 3.3 1168.26 3.456
20400 3.4 1165.58 3.449
13860 3.3 1154.09 3.449
3015 3.35 1153.04 3.449
24140 3.4 1166.16 3.449
41070 3.7 1165.55 3.449
30810 3.9 1170.29 3.448
16555 3.85 1151.85 3.453
27540 3.4 1153.59 3.454
58460 3.7 1148.7 3.454
16650 3.7 1131.87 3.454
11840 3.7 1138.49 3.451
11130 3.71 1144.58 3.448
33440 3.8 1147.39 -
- - - -
7980 3.8 1146.54 3.443
75050 3.95 1136.77 3.455
14060 3.8 1125.4 3.453
50416 3.68 1126.34 3.446
23040 3.6 1122.73 3.445
20650 3.5 1125.29 3.442
9860 3.4 1117.79 3.443
8040 3.35 1130.46 3.445
6900 3.45 1103.69 3.445
7480 3.4 1111.01 3.443
33920 3.2 1102.55 3.44
9184 3.28 1128.37 3.433
9860 3.4 1126.09 3.435
34155 3.45 1124.47 3.435
345 3.45 1125.17 3.435
- - 1107.83 3.434
6700 3.35 1100.96 3.445
2970 3.3 1093.14 3.438
19520 3.2 1091.48 3.44
6080 3.2 1076.32 3.435
12810 3.05 1065.45 3.432
 13640 3.1 1076.87 3.43
13440 3.2 1086.46 -
6120 3.06 1084.56 3.44
7320 3.05 1073.43 3.44
7320 3.05 1052.67 3.43
5100 3 1049.49 3.43
9765 3.15 1088.55 3.435
620 3.1 1073.01 3.44
9300 3 1054.99 3.44
2400 3 1074.56 3.45
7250 2.9 1097.25 3.444
4500 3 1091.07 3.445
13050 2.9 1098.23 3.448
2900 2.9 1106.59 3.453
64500 3 1091.88 3.453
6600 3 1079.88 3.46
3000 3 1086.02 3.47
19630 3.02 1097.08 3.47
7670 2.95 1083.82 3.45
- - - 3.46
21827 2.99 1074.55 3.46
303 3.03 1067.66 3.465
4200 3 1064.66 3.46
300 3 1067.13 3.453
3965 3.05 1040.68 3.453
300 3 1040.69 3.47
3300 3 1049.9 3.475
295 2.95 1029.15 -
3900 2.91 1027.53 3.465
3480 2.9 1030.74 3.47
14308 2.92 1013.6 3.47
3480 2.9 1020.26 3.463
8700 2.9 1009.56 3.46
12012 2.86 1007.27 3.463
8990 2.9 1036.17 3.47
2030 2.9 1037.11 3.46
11240 2.81 1019.99 3.475
1680 2.8 1006.29 3.495
4760 2.8 989.13 3.51
13207 2.81 992.72 3.505
15660 2.7 976.14 3.498
5940 2.7 973.53 3.505
11280 2.4 990.64 3.51
1245 2.49 989.82 3.5
2000 2.5 968.65 3.515
13965 2.45 948.09 3.52
7770 2.59 953.99 3.525
- - - 3.53
11466 2.73 989.03 3.535
2700 2.7 976.98 3.533
 807 2.69 952.83 3.535
13260 2.6 920.47 3.55
5460 2.6 927.37 3.55
7290 2.7 921.39 3.54
2600 2.6 917.92 3.54
3900 2.6 900.94 3.54
4700 2.35 906.04 3.54
10626 2.31 881.56 3.54
16450 2.35 847.75 3.54
7050 2.35 819.84 3.535
9976 2.32 797.7 3.54
60270 2.05 843.39 3.53
20140 1.9 838.68 3.54
5921 1.91 852.84 3.54
5200 2 898.96 -
600 2 902.78 -
- - 911.62 3.58
197 1.97 884.66 3.55
12276 1.98 864.24 3.55
6336 1.98 834.6 3.545
7030 1.85 859.57 3.555
20165 1.85 876.77 3.55
10530 1.95 905.46 3.545
3230 1.9 908.64 3.55
15470 1.7 903.8 3.57
3910 1.7 884.22 3.57
12000 1.6 919.62 3.565
42300 1.5 930.24 3.56
24320 1.52 928.77 3.56
24140 1.7 950.72 3.56
27462 1.99 937.43 3.565
1910 1.91 949.34 3.569
4290 1.95 962.7 3.595
1665 1.85 940.86 3.588
8360 1.9 947.95 3.588
4940 1.9 934.82 3.6
191 1.91 917.87 3.595
4775 1.91 917.8 3.612
- - 916.07 -
- - - 3.609
3104 1.94 878.02 3.64
1295 1.85 893.4 3.64
1260 1.8 879.15 3.622
175000 1.75 893.92 3.64
1020 1.7 902.96 3.63
13440 1.6 909.58 3.617
10200 1.7 909.45 3.607
5280 1.65 886.9 3.599
49500 1.5 889.81 3.57
2352 1.47 891.1 3.6
 8680 1.4 873.52 3.59
34606 1.21 869.46 3.595
6250 1.25 843.32 3.62
13764 1.24 845.39 3.62
976 1.22 833.71 3.63
1300 1.3 819.27 3.63
43790 1.45 839.66 3.63
9300 1.5 854.95 3.64
10295 1.45 827.36 3.64
7696 1.48 815.29 3.63
426 1.42 847.91 3.63
140 1.4 827.91 3.625
- - 819.01 3.635
- - 800.58 3.615
- - 785.32 -
140 1.4 798.55 -
- - 776.76 3.62
3618 1.34 803.92 3.61
1260 1.4 835.32 3.61
650 1.3 841.44 3.61
4250 1.25 881.27 3.62
1080 1.35 860.02 3.615
- - 879.2 3.615
- - 884.39 3.62
875 1.25 899.72 3.62
2793 1.33 890.16 3.62
135 1.35 896.13 3.61
- - 882.5 3.61
270 1.35 897.65 3.6
260 1.3 890.22 3.595
- - 882.15 3.604
650 1.3 890.71 3.608
- - 885.76 3.605
- - 900.96 -
8400 1.5 908.35 3.598
775 1.55 915.39 3.6
4320 1.6 923.76 3.602
620 1.55 902.7 3.602
1580 1.58 894.74 3.6
4000 1.6 876.18 3.6
900 1.5 882.95 3.6
- - 882.53 3.6
800 1.6 904.27 3.595
6384 1.52 909.83 3.595
302 1.51 900.36 3.59
3900 1.5 896.74 3.59
18526 1.57 914.15 3.585
1413 1.57 933.76 3.58
25454 1.78 930.55 3.58
4320 1.8 932.89 3.568
 4750 1.9 913.31 3.55
2340 1.95 938.87 3.545
- - - 3.53
5460 1.95 936.31 3.51
8325 1.85 934.53 3.54
6475 1.85 920.75 3.545
2610 1.74 917.52 3.54
2100 1.75 906.55 3.54
- - 912.23 3.53
4050 1.62 892 3.525
480 1.6 904.41 3.53
11868 1.72 904.96 3.52
171 1.71 901.58 3.505
173 1.73 889.49 3.516
510 1.7 910.41 3.5
2635 1.55 903.34 3.495
785 1.57 891.12 3.515
2736 1.52 884.26 3.518
11289 1.59 895.83 3.5
11455 1.45 897.38 3.5
4998 1.47 892.47 3.505
- - - -
3666 1.41 889.66 3.52
7728 1.38 875.4 3.53
15568 1.39 879.39 3.53
2465 1.45 879.82 3.53
- - - -
18445 1.55 909.03 3.52
8372 1.61 908.6 3.515
620 1.55 929.01 3.52
3100 1.55 922.93 3.5
- - 909.93 3.5
8964 1.66 927.58 3.495
3864 1.68 927.57 3.5
1512 1.68 926.27 3.49
5220 1.74 931.66 3.485
11700 1.8 918.22 3.485
- - 914.63 3.485
534 1.78 901.78 3.488
- - - 3.5
- - 887.62 3.5
39025 1.75 878.38 3.505
680 1.7 887.34 3.495
- - 861.4 3.48
346 1.73 847.48 3.495
1800 1.8 858.56 3.49
1892 1.72 864.36 3.5
860 1.72 844.62 3.48
850 1.7 855.7 3.48
- - 859.83 3.475
 5100 1.7 848.2 3.485
- - 843.59 3.485
- - 838.15 3.489
4100 1.64 829.69 3.485
- - 835.97 3.48
1836 1.53 829.2 3.475
4000 1.6 818.68 3.48
477 1.59 817.37 3.48
4727 1.63 834.89 3.48
- - - 3.48
486 1.62 851.17 3.48
480 1.6 845.13 3.48
13272 1.58 837.1 3.48
18240 1.6 848.17 3.48
3652 1.66 832.58 3.475
166 1.66 838.57 3.483
2822 1.66 827.55 3.48
8300 1.66 837.28 3.48
1020 1.7 841.15 3.473
13024 1.76 834.81 3.48
528 1.76 821.99 3.473
18130 1.85 829.85 3.478
- - 822.1 3.48
3026 1.78 828.89 3.48
- - 807.48 3.48
900 1.8 800.73 3.48
4758 1.83 804.19 3.475
- - 831.9 3.48
9620 1.85 833.27 3.473
3910 1.7 862.79 3.475
2380 1.7 866.45 3.485
- - 874.02 3.49
4264 1.64 875.84 3.49
3841 1.67 895.89 3.48
1650 1.65 864.23 3.48
3828 1.74 874.74 3.48
- - 869.95 3.49
516 1.72 868.52 3.48
9000 1.8 863.5 3.48
9540 1.8 848.18 3.47
- - 858.48 3.475
12960 1.8 880.9 3.473
510 1.7 876.45 3.47
25200 2 878.85 3.47
59535 2.45 879.93 3.475
13630 2.35 878.29 3.468
10500 2.1 865.99 3.47
7008 2.19 871.58 3.47
3990 2.1 868.3 3.462
3655 2.15 885.23 3.458
 14454 2.19 890.81 3.46
18020 2.12 879.91 3.46
5880 2.1 893.58 -
- - - -
12369 2.17 892.01 3.46
6090 2.1 911.37 3.457
3690 2.05 919.02 3.465
25875 2.25 911.43 3.465
6665 2.15 898.81 3.463
636 2.12 914.84 3.465
11448 2.16 917.84 3.46
61250 2.45 916.92 3.46
22320 2.48 916.3 -
26136 2.42 930.08 3.465
15340 2.6 926.55 3.47
16165 2.65 934.39 3.47
17080 2.8 929.62 3.475
54575 2.95 920.27 3.47
35695 2.95 933.41 3.47
12804 2.91 945.11 3.47
11037 2.83 942.3 3.47
1148 2.87 939.28 3.473
8745 2.65 946.67 3.47
1064 2.66 944.3 3.47
6141 2.67 920.77 3.48
62580 2.1 919.73 3.48
6990 2.33 923.42 3.48
2106 2.34 931.87 3.485
5280 2.4 933.22 3.485
- - - 3.478
18130 2.45 951.48 3.49
242 2.42 953.22 3.49
15930 2.7 949.64 3.495
18278 2.47 963.59 3.495
19980 2.7 967 3.492
41600 2.6 971.56 3.493
11868 2.58 986.24 3.475
11234 2.74 990.14 3.482
6600 2.75 987.76 3.482
35840 2.8 975.93 3.483
14535 2.85 984.84 3.488
4608 2.88 997.48 3.484
3850 2.75 998.51 3.48
5184 2.88 988.61 3.473
99195 2.55 1010.74 3.47
11797 2.51 1011.66 3.472
12048 2.51 1010.09 3.472
6860 2.45 994.7 3.472
24990 2.55 995.69 3.471
8964 2.49 981.64 3.474
 7920 2.6 983.45 3.476
11172 2.66 975.32 3.486
3458 2.66 985.82 3.475
20350 2.75 976.22 3.485
1140 2.85 974.5 3.465
5600 2.8 982.32 3.472
10725 2.75 993.75 3.473
13152 2.74 985.7 3.469
- - - 3.47
6575 2.63 1004.42 3.475
4716 2.62 1007.84 3.475
33280 2.6 1002.21 3.473
780 2.6 988.7 3.475
42625 2.75 998.14 3.47
37170 2.95 1003.86 3.475
11600 2.9 1000.42 3.47
7280 2.8 994.09 3.473
1632 2.72 981.73 3.475
3264 2.72 993.32 3.472
2200 2.75 978.8 3.47
9990 2.7 988.11 3.477
24510 2.85 988.61 3.475
6325 2.75 981.6 3.473
8448 2.64 998.68 3.472
5610 2.55 996.52 -
3000 2.5 989.28 -
- - 987.49 3.473
69600 2.4 990.31 3.477
4640 2.32 980.15 3.475
20400 2.4 982.82 3.475
8680 2.48 965.46 3.475
- - 967.08 3.48
2904 2.42 974.12 3.48
3374 2.41 977.59 3.485
9652 2.54 980.59 3.476
9540 2.65 990.35 3.478
40545 2.65 984.03 3.48
- - 990.51 3.478
6630 2.55 990.67 3.473
8534 2.51 999.74 3.48
1827 2.61 1002.35 3.478
4454 2.62 1000.3 3.48
9576 2.52 1003.27 3.48
2295 2.55 993.06 3.483
3060 2.55 993.71 3.48
8256 2.58 996.73 3.48
29920 2.72 996.79 3.482
12466 2.71 1002.84 3.485
21329 2.77 1008.01 3.48
- - - 3.475
 23166 2.86 1021.99 3.48
11360 2.84 1026.27 3.48
3990 2.85 1027.97 3.48
40020 2.9 1021.39 3.48
5700 2.85 1031.64 3.478
42763 2.87 1023.17 3.48
4760 2.8 1010.92 3.477
2800 2.8 1016.42 3.48
8352 2.88 1018.63 3.477
43904 2.8 1014.81 3.478
6248 2.84 1029.32 3.478
64900 2.95 1025.97 3.48
91204 3.02 1039.58 3.48
59170 3.05 1036.3 3.478
936655 4.15 1022.82 3.478
878555 4.15 1029.03 3.482
590935 3.65 1009.38 3.482
59660 3.8 1003.27 3.482
41552 3.71 996.85 3.482
109434 3.66 1006.58 3.482
82620 3.4 995.97 3.48
15620 3.55 1018.22 3.48
171790 4.1 1020.24 3.48
234780 4.3 1029.84 3.478
357888 4.66 1034.34 3.475
215152 4.76 1039.25 3.474
213440 4.6 1033.78 -
228330 4.3 1038.73 3.48
90405 4.41 1038.06 3.48
70240 4.39 1045.34 3.478
61410 4.45 1049.48 3.473
50274 4.41 1046.76 3.475
197600 4 1050.07 3.475
55216 4.06 1039.32 3.475
60444 4.14 1044.68 3.475
52932 4.01 1046.03 3.478
74643 4.17 1030.35 3.48
32480 4.06 1033.77 3.475
33930 3.9 1028.91 3.478
23010 3.9 1031.13 3.475
48037 3.97 1046.79 3.475
18492 4.02 1048.1 3.471
116615 4.15 1046.94 3.478
50813 4.27 1050.71 3.47
161467 4.25 1059.02 3.475
36975 4.35 1053.25 3.475
13695 4.15 1051.81 3.48
50820 4.2 1058.05 3.475
64800 4.32 1053.21 3.474
30800 4.4 1047.1 3.475
 37765 4.15 1046.57 3.48
33291 4.11 1058.53 3.475
40320 4.2 1058.41 3.478
17640 4.21 1050.34 3.475
37170 4.13 1043.63 3.475
16240 4.06 1034.15 3.475
33200 4.15 1042.44 3.48
10375 4.15 1033.65 3.475
4510 4.1 1035.28 3.475
53460 4.05 1052.08 3.475
34188 4.07 1053.89 3.475
36491 4.01 1058.45 3.475
- - - 3.475
43055 3.95 1058.2 3.475
160680 4.12 1070.11 3.475
15207 4.11 1066.61 3.475
2448 4.08 1064.73 3.478
7600 4 1069.72 3.475
33012 3.93 1061.5 3.475
40100 4.01 1069.3 -
62624 4.12 1060.18 3.477
88608 4.16 1059.05 3.48
86430 4.3 1071.21 3.47
50099 4.21 1074.14 3.475
22770 4.14 1068.04 3.475
60750 4.05 1075.13 3.475
4400 4 1076.48 3.475
5712 4.08 1089.18 3.475
2418 4.03 1088.66 3.47
15720 3.93 1092.94 3.468
15390 4.05 1096.02 3.47
6885 4.05 1094.04 3.473
- - - -
10935 4.05 1095.89 3.473
19502 3.98 1109.48 3.475
59343 3.93 1109.64 3.475
9825 3.93 1111.92 3.477
- - - -
13566 3.99 1108.48 3.465
46626 4.09 1122.22 3.47
16400 4 1123.67 3.465
6885 4.05 1126.33 3.465
32800 4.1 1131.92 3.46
78166 4.18 1121.85 3.46
243415 4.45 1127.23 3.46
146280 4.6 1121.22 3.47
363192 4.44 1130.52 3.46
57420 4.35 1132.05 3.455
152848 4.66 1139.83 3.455
- - - 3.452
 252960 4.65 1138.76 3.46
69420 4.45 1147.61 3.465
108711 4.23 1143.94 3.47
40866 4.17 1141.55 3.475
54940 4.1 1155.36 3.465
55080 4.05 1144.05 3.485
206568 3.42 1128.48 3.485
327712 3.04 1134.1 3.5
205479 2.89 1131.11 3.49
108916 2.92 1135.26 3.5
102175 3.05 1136.03 3.485
29795 2.95 1126.52 3.47
136152 2.79 1128.58 3.49
132768 2.88 1142.76 3.495
239976 3.03 1139.81 3.485
69008 3.04 1145.54 3.485
100160 3.13 1157.76 3.49
40260 3.05 1152.1 3.49
53214 2.94 1145.81 3.48
- - - 3.47
136224 2.88 1156.99 3.485
87138 2.82 1151.82 3.475
100864 2.56 1147.06 3.47
158326 2.63 1144.1 3.475
243376 2.87 1140.99 3.475
221844 2.66 1139.08 3.473
143616 2.56 1143.67 3.473
194530 2.45 1144.91 3.465
359397 2.61 1144.94 3.47
1155.97 3.465
1149.09 3.47
1151.03 3.48
1154.86 3.47
1156.85 3.465
1147.2 3.471
1140.58 3.465
1123.89 3.465
1106.78 3.465
1120.57 3.46
1104.49 3.46
1110.7 3.463
1123.75 3.45
1122.31 3.465
1109.78 3.466
1095.4 3.459
1093.95 3.459
1091.33 3.457
1109.19 3.458
1108.06 3.462
1122.47 3.46
 1127 3.461
1126.21 3.459
1132.17 3.459
1141.81 3.46
1150.57 3.46
1148.16 3.457
1140.53 3.455
1139.32 -
- -
1145.2 3.455
1129.44 3.458
1128.17 3.47
1128.83 3.467
1134.6 3.46
1135.82 3.47
1118.15 3.465
1124.08 3.465
1139.93 3.475
1140.59 3.475
1135.53 3.485
1138.1 3.49
1122.41 3.48
1113.89 3.488
1107.3 3.485
1117.49 3.49
1119.55 3.48
1121.53 3.48
1113.99 3.49
1098.7 3.48
1087.11 3.5
1095.49 3.49
1097.28 3.495
1096.44 3.49
1095.7 3.485
1084.09 3.483
1091.49 3.49
1088.68 3.485
1089.19 3.492
1093.56 3.489
1095.41 3.49
1113.05 3.49
1114.94 3.491
1121.28 3.489
1120.68 3.485
- 3.485
1121.2 3.489
1124.99 3.488
1116.64 3.486
1122.5 3.486
1140.42 3.485
 1142.18 3.481
1131.33 3.476
1136.47 3.479
- 3.48
1125.29 3.481
1132.01 3.474
1133.56 3.476
1132.05 3.475
1135.02 3.472
1130.3 3.472
1134.41 3.471
1144.06 3.469
1140.65 3.47
1134.43 3.469
1133.34 3.47
1136.2 -
1140.83 3.471
1128.94 3.47
1125.38 3.468
- 3.468
1116.21 3.465
1118.33 3.464
1109.1 3.461
1112.81 3.455
1114.34 3.445
1115.14 3.435
1111.47 3.439
1106.69 3.437
1101.39 3.434
1100.9 3.425
1108.67 3.437
1093.88 3.425
1096.83 3.423
1086.2 3.419
1084.07 3.424
1094.83 3.427
1095.42 -
1100.43 -
1101.72 3.42
1106.61 3.413
1099.69 3.408
1098.63 3.42
1080.7 3.417
1063.97 3.412
1065.22 3.408
1079.04 3.407
1075.79 3.407
1063.23 3.408
1064.8 3.408
1079.33 3.409
 1081.71 3.405
1095.17 3.398
1091.23 3.38
1098.34 3.381
1095.68 3.381
1096.19 3.382
1104.96 3.379
1105.08 3.367
1107.77 3.363
1099.15 -
1104.24 3.352
1105.91 3.343
1118.31 3.371
1113.63 3.381
- 3.381
1121.3 3.374
1116.27 3.374
1118.38 3.367
1123.92 3.368
1125.82 3.36
1128.33 3.353
1120.36 3.35
1123.5 3.348
1128.55 3.35
1122.2 3.35
1129.3 3.351
1113.56 3.352
1108.35 3.347
1110.1 3.347
1103.52 3.351
1110.06 3.349
1114.8 3.344
1114.58 3.342
1131.5 3.36
1135.17 3.337
1134.48 3.336
1142.05 3.333
1130.65 3.332
1122.14 -
1124.39 3.324
1121.83 3.307
1113.65 3.313
1103.29 3.324
1108.2 3.321
1114.02 3.313
1103.23 3.316
1103.66 3.317
1106.49 3.313
1095.74 3.309
1094.8 3.314
 1111.08 3.322
1125.4 3.32
1127.44 3.324
1130.2 3.324
1130.51 -
1130.56 3.322
1143.2 3.316
1161.67 3.314
1166.17 3.312
1164.89 3.313
1164.08 3.311
1162.91 3.307
1173.48 3.312
1184.17 3.306
1183.81 3.305
1175.43 3.303
1181.94 3.305
1183.55 3.31
1170.33 3.31
1177.24 3.314
1176.94 3.315
1181.76 3.313
- 3.309
1182.65 3.307
1178.57 3.305
1173.82 3.305
1191.36 3.302
1190.33 3.301
1191.17 3.299
1190.25 3.297
1177.07 3.297
1182.81 -
1189.24 3.301
1188 3.294
1198.68 3.292
1203.38 3.274
1205.72 3.263
1203.21 3.268
1194.2 3.269
1194.65 3.269
1205.45 3.263
1209.57 3.268
1210.13 3.278
- -
1204.92 3.27
1213.54 3.278
1213.45 3.287
1213.55 3.282
1211.92 3.282
1202.08 3.284
 1188.05 3.279
1183.74 3.282
1187.89 3.275
1186.19 3.276
1190.25 3.274
1182.99 3.273
1187.7 3.268
1177.45 3.265
1184.52 3.264
- 3.264
1195.98 3.264
1184.63 3.264
1175.41 3.27
1167.86 3.267
1163.75 3.27
1168.41 3.27
1174.07 3.265
1174.55 3.261
1171.35 3.259
1181.27 3.264
1189.41 3.257
1193.19 3.261
1189.89 3.26
1203.03 3.258
1201.72 3.264
1202.3 3.262
1191.99 3.259
1197.01 3.26
1205.3 3.259
1206.14 3.259
1210.11 3.26
1210.33 3.259
1200.75 3.258
1201.58 3.262
- 3.259
1184.16 3.254
1190.8 3.258
1200.2 3.257
1211.36 3.258
1203.59 3.259
1210.41 3.259
1210.08 3.261
1210.47 3.262
1222.11 3.259
1225.31 3.26
1219.43 3.259
1207.01 3.259
1209.25 3.259
1200.08 3.258
1206.83 3.257
 1197.75 3.257
1188.07 3.263
1190.21 3.259
1189.65 3.261
1183.78 3.26
1171.71 3.26
1172.53 3.262
1171.42 -
- -
1174.28 3.262
1165.35 3.262
1181.41 3.259
1180.58 3.263
1172.92 3.26
1176.11 -
1181.39 3.257
1184.07 3.261
1191.14 3.26
1181.2 3.259
1181.21 3.26
1187.76 3.261
1173.79 3.262
1162.05 3.259
1142.61 3.259
1145.98 3.26
1152.78 3.259
1137.5 3.258
1159.43 3.257
1152.11 3.257
1162.09 3.256
1151.74 3.256
1156.38 3.258
1143.22 3.259
1156.84 3.258
1162.16 3.263
1161.17 3.256
1175.65 3.258
1172.63 3.258
1171.34 3.257
1178.83 3.257
1166.22 3.257
1171.1 3.256
1159.35 3.255
1154.05 3.255
1165.69 3.255
1173.8 3.255
1185.56 3.248
1191.08 3.255
1189.28 3.255
1193.85 3.255
1194.07 3.256
 Telefonica BC1 ISBVL Telefonica ADR
Fecha Cant Tit Volumen$ Telefonica BC1 ISBVL Num Operac Cant Tit
1/31/1992 5687240 122855.9 0.09542069 109.21
2/28/1992 7909913 355909.2 0.2025086 193.5
3/31/1992 3418367 615393.3 0.196675 181.34
4/30/1992 926257 125111.8 0.1500063 155.7
5/29/1992 1114280 214340.2 0.2277383 158
6/30/1992 612235.6 89190.21 0.1584267 135.64
7/31/1992 410200.9 55078.75 0.1452244 137.06
8/28/1992 479222 61454.84 0.1419239 135.21
9/30/1992 1322818 217672.1 0.1815305 166.49
10/30/1992 1059366 3.11E+005 0.3135528 252.13
11/30/1992 1362363 410969.8 0.3234544 278.07
12/30/1992 5021019 3.15E+006 0.6964171 486.52
1/27/1993 1205705 637443.4 0.5841983 406.99
2/26/1993 816684 502949 0.6832149 484.97
3/31/1993 3566739 2404312 0.7492261 572.95
4/30/1993 799047.5 5.67E+005 0.7773592 572.56
5/31/1993 597222.8 445641.5 0.8197606 571.41
6/30/1993 2087935 1877936 1.000673 679.24
7/27/1993 1151734 965426.9 0.9271775 734.62
8/31/1993 2506490 2210358 0.9724057 876.09
9/30/1993 7225465 6831972 1.081236 864.56
10/29/1993 4385203 4998979 1.270629 1021.88
11/30/1993 1866626 1686979 0.9893662 809.6
12/30/1993 5662449 7167297 1.416207 985.86
1/31/1994 6084245 9220481 1.686163 1208.5
2/28/1994 7694051 12985370 1.881209 1183.43
3/30/1994 2479129 4176408 1.837394 1267.4
4/29/1994 3034259 5228810 1.900996 1223.8
5/31/1994 2186080 3590570 1.834568 1315.24
6/30/1994 1827296 2613834 1.575919 1255.2
7/27/1994 1160213 1640157 1.577487 1270.8
8/31/1994 1663383 3105375 2.072348 1387.1
9/30/1994 1573249 3700638 2.619173 1685.1
10/31/1994 1783597 3803989 2.366446 1828.6
11/30/1994 2235548 4098306 2.044793 1705.8
12/30/1994 1457287 2551058 1.960551 1678.9
1/31/1995 1201308 2794421 1.454618 1337.9
2/28/1995 1548138 3595695 1.424187 1222
3/31/1995 2739790 7213531 1.594602 1283.1
4/28/1995 1032631 3898093 2.302042 1729.3
5/31/1995 1086683 4178723 2.357144 1762.9
6/30/1995 1829721 6864845 2.326532 1796.4
7/31/1995 4880066 20224800 2.540818 1881.2
8/31/1995 4250464 18736220 2.720939 1888.3
9/29/1995 3338306 14358080 2.665156 1784
10/31/1995 1332002 5457716 2.510206 1636.48
11/30/1995 1491662 6675302 2.776721 1655.68
12/29/1995 1415370 6899094 3.068029 1686.32
1/31/1996 1866795 9751000 3.247772 1851.92
2/29/1996 1486379 7449655 3.092821 1771.13
3/29/1996 2004889 9666319 3.006048 1712.6
4/30/1996 2877192 15195270 3.272564 1793.41
5/31/1996 1281144 6126822 2.962662 1831.36
6/28/1996 3510691 17365840 3.074227 1898.61
7/31/1996 1761625 9448259 3.372264 1912.84 - 246100
8/29/1996 1800209 10426670 3.637002 1956.89 - 191500
9/30/1996 3923325 22076530 3.573969 2148.63 - 330000
10/31/1996 1808964 9894936 3.4416 2086.04 - 1292900
11/29/1996 1382149 6972466 3.232364 2028.23 - 307200
12/30/1996 1976783 9623162 3.09848 2015.34 - 1205200
1/31/1997 1011285 5780005 3.653146 2219.03 - 103700
2/28/1997 1037047 6096377 3.761529 2318.34 - 236700
3/31/1997 800956 4703280 3.748778 2398.8 - 123000
4/30/1997 578121 3695209 4.093053 2566.21 - 367300
5/30/1997 1032808 6904779 4.348072 3104.75 - 355700
6/30/1997 1029403 7161338 4.518858 3102.78 - 134400
7/31/1997 1169223 7556435 4.220626 2938.26 - 545400
8/29/1997 977758 6068520 4.019644 2842.24 - 213000
9/30/1997 1169250 7279716 4.026127 2916.87 - 240400
10/31/1997 6922657 37280120 3.507463 2749.84 - 800200
11/28/1997 1470398 8349541 3.711805 2667.51 - 100100
12/30/1997 2420917 14833110 3.993798 2662.66 - 584400
1/30/1998 692059 3753052 3.574088 2420 - 185900
2/27/1998 774262 4045566 3.436371 2362.4 - 578200
3/31/1998 2872303 17372450 3.941334 2588.71 - 1125600
4/30/1998 1088513 6758563 4.079051 2809.38 - 200800
5/29/1998 1000999 6141901 4.033146 2671.61 - 266100
6/30/1998 1385982 8318518 3.967566 2441.4 - 277800
7/31/1998 3914810 24121620 4.169024 2562.23 - 328400
8/31/1998 1697340 6775261 2.689693 1822.87 - 212400
9/30/1998 1025574 3895021 2.521587 1837.63 - 350900
10/30/1998 2128891 8630404 2.689693 1856.58 - 5464900
11/30/1998 380134 1771867 3.133492 2423.1 - 168300
12/30/1998 745043 2952018 2.66952 2030.87 - 96200
1/29/1999 591200 2372469 2.723314 2051.78 - 403000
2/26/1999 341891 1397495 2.756935 2201.15 - 150000
3/31/1999 454212 1933336 2.906969 2286.61 - 444100
4/30/1999 810167 4077570 3.382407 2591.77 - 239400
5/28/1999 663330 3219590 3.300904 2556.68 - 353400
6/30/1999 2075850 10365140 3.402783 2602.23 - 311500
7/27/1999 718270 3523842 3.334863 2579.43 - 145500
8/31/1999 880628 4041801 3.110728 2591.57 - 152900
9/30/1999 840572 3945302 3.243919 2786.14 - 125300
10/29/1999 1147613 4703813 2.835835 2678.27 - 297200
11/30/1999 1546795 6760071 3.050252 2768.62 - 791700
12/30/1999 1894710 8628110 3.160919 2815.14 - 192500
1/31/2000 1498656 8457821 3.914935 2907.83 - 494300
 2/29/2000 918691 6157925 4.667271 2979.01 - 1087800
3/31/2000 2285678 13610960 4.116951 2768.97 - 1261700
4/28/2000 648959 3462047 3.698987 2748.71 - 127300
5/31/2000 2430732 12143080 3.46214 2468.09 - 566900
6/30/2000 2258585 11331430 3.49697 2523.93 - 449000
7/31/2000 27000 91260 2.340602 2293.06 - 6500
8/31/2000 25809 77553.43 2.089823 2377.32 - 14200
9/29/2000 26040 67934.4 1.818146 2287.66 - 25100
10/31/2000 40212 99630.2 1.706689 2171.23 - 13600
11/30/2000 23203 50582.54 1.518605 2058.31 - 22600
12/28/2000 12659 27062.63 1.497707 2046.59 - 31300
1/31/2001 53022 115593.9 1.539503 2199.37 - 11300
2/28/2001 23432 44094.32 1.323555 2177.5 - 7700
3/30/2001 21841 32821.5 1.044911 2128.54 - 14500
4/30/2001 43291 70867.23 1.149403 2048.12 - 9200
5/31/2001 41895 71457.06 1.184233 2228.2 - 6100
6/29/2001 - - - - - 3400
7/31/2001 55871 83088.47 1.031173 2177.17 - 11000
8/31/2001 53605 71080.59 0.9446406 2179.99 - 10800
9/28/2001 - - - 1999.58 - 4400
10/31/2001 62187 56079.15 0.6489897 1858.96 - 29100
11/30/2001 - - - 1906.54 - 9100
12/31/2001 - - - - - 8900
1/31/2002 76309 70955.01 0.6706227 2021.89 - 9600
2/28/2002 12808 12110.19 0.6706227 2035.91 - 2000
3/28/2002 - - - - - 8800
4/30/2002 - - - 1999.55 - 4400
5/31/2002 12057 11696.43 0.6850447 1971.32 - 100
6/28/2002 - - - 1789.99 - 500
7/30/2002 - - - - - 300
8/29/2002 33827 22015.2 0.4831368 1892.97 - 2500
9/30/2002 11114 5779.28 0.3749718 1806.78 - 5200
10/30/2002 18782 9162.65 0.3533389 1916.9 - 500
11/29/2002 29614 20729.8 0.5047698 2167.01 - 2800
12/31/2002 - - - - - 1700
1/31/2003 8729 5489.4 0.4542928 2358.55 - 500
2/28/2003 114295 70978.38 0.4615038 2426.33 - 600
3/31/2003 9406 5945.14 0.4542928 2426.61 - 5300
4/30/2003 21930 17382.52 0.5985127 2753.61 - 25000
5/30/2003 21084 17162.85 0.5840908 2821.09 - 7400
6/30/2003 177528 161683.9 0.6844109 2837.18 - 400
7/31/2003 4556 3613.82 0.6014604 2925.85 - 29000
8/29/2003 35005 33692.88 0.7443072 2970.23 - 7700
9/30/2003 7943 9474.28 0.9589112 3120.02 - 24300
10/31/2003 5000 7022.64 1.11873 3308.88 - 11900
11/28/2003 49656 65128.25 1.078775 3444.75 - 10900
12/31/2003 - - - - - 2500
1/30/2004 9294 9358.92 0.7990926 4469.68 - 71100
2/27/2004 - - - 4637.96 - 137700
3/31/2004 1744701 1866651 0.8550291 5211.1
 4/30/2004 22147 26408.79 0.9589112 4741.52
5/28/2004 12202 13542.32 0.8869928 4907
6/30/2004 20484 23876.6 0.9349384 4780.53
7/27/2004 3355 3710.5 0.8869928 4569.79
8/31/2004 19262 22343.92 0.9269475 4716.9
9/30/2004 110243 137803.8 0.9988658 5490.95
10/29/2004 22710 39707.42 1.398412 5858.85
11/30/2004 16078 35154.79 1.742022 5976.79
12/30/2004 16563 25292.53 1.51 6159.63
1/31/2005 18626 33866.48 1.82 6397.21
2/28/2005 1650 2755.5 1.67 6733.19
3/31/2005 14252 31197.3 2.2 6858.83
4/29/2005 6098 13164.84 2.16 6557.68
Telefonica ADR S&P 500 Tipo de Cambio
Volumen$ Telefonica ADR SP 500 Dólar ML Venta
408.78 0.99
412.7 0.97
403.69 -
414.95 -
415.35 -
408.14 -
424.21 -
414.84 -
417.8 -
418.68 -
431.35 -
438.82 -
438.11 1.71
443.38 1.8
451.67 1.87
440.19 1.94
- 1.98
450.53 2.03
448.24 2.04
463.56 -
458.93 2.14
467.83 2.16
461.79 2.18
468.64 2.16
481.61 2.17
467.14 2.17
445.55 2.18
450.91 2.19
456.5 2.19
444.27 2.2
452.57 2.2
475.49 2.25
462.71 2.25
472.35 2.23
453.69 2.18
459.27 2.187
470.42 2.193
487.39 2.235
500.71 2.255
514.71 2.243
533.4 2.244
544.75 2.23
562.06 2.24
561.88 2.25
584.41 2.242
581.5 2.272
605.37 2.33
 615.93 2.32
636.02 2.36
640.43 2.36
645.5 2.36
654.17 2.38
669.12 2.42
670.63 2.45
5383438 15.41201 639.95 2.468
4476313 16.46884 657.4 2.465
7548750 16.11657 687.31 2.512
26666060 14.53133 705.27 2.57
5952000 14.06222 757.02 2.584
22748150 13.69932 753.85 2.598
2242513 15.69525 786.16 2.645
5207400 15.96742 790.82 2.644
2736750 16.14887 757.12 2.654
8815200 17.41901 801.34 2.668
9025888 18.41697 848.28 2.667
3494400 19.73704 885.14 2.65
13464560 18.7407 954.29 2.66
4978875 17.74436 899.47 2.653
5679450 17.93414 947.28 2.651
15803950 14.99255 914.62 2.71
2102100 16.4221 955.4 2.722
13258570 17.74174 970.84 2.735
3648288 15.34684 980.28 2.77
10913520 14.76034 1049.34 2.815
24270750 16.86198 1101.75 2.808
4442700 17.30186 1111.75 2.83
5754413 16.91086 1090.82 2.863
5677538 15.98222 1133.84 2.95
7142700 18.35195 1120.67 2.935
2734650 10.8635 957.28 3.055
4298525 10.33615 1017.01 3.034
71043700 10.96897 1098.67 3.065
2492944 12.4983 1163.63 3.135
1214525 10.65256 1231.93 3.17
4810813 10.07247 1279.64 3.37
1771875 9.967005 1238.33 3.42
5662275 11.129 1286.37 3.34
3605843 13.14706 1335.18 3.34
5124300 12.65651 1301.84 3.33
4711438 13.20205 1372.71 3.338
2164313 12.98383 1362.84 3.334
2092742 11.94687 1320.41 3.39
1683781 12.49809 1282.71 3.465
3436226 10.75331 1362.93 3.485
10243010 12.03306 1388.91 3.495
2550625 12.32324 1464.47 3.518
8063022 15.548 1394.46 3.485
21279540 18.64578 1366.42 3.445
21606610 16.32292 1498.58 3.48
1925413 14.41659 1452.43 3.475
8078325 13.58257 1420.6 3.51
5107375 10.84223 1454.6 3.49
65000 9.531634 1430.83 3.475
131350 8.816761 1517.68 3.473
192943.7 7.326967 1436.51 3.505
103700 7.267871 1429.4 3.51
142651.2 6.016367 1314.95 3.53
181915.6 5.539785 1334.22 3.535
74015 6.24322 1366.01 3.535
42350 5.242399 1239.94 3.52
59595 3.917502 1160.33 3.52
43700 4.527526 1249.46 3.585
29280 4.575184 1255.82 3.625
11594 4.41 1224.42 -
47850 4.35 1211.23 3.49
42336 3.92 1133.58 3.47
15400 3.5 1040.94 3.482
81480 2.8 1059.78 3.433
24570 2.7 1139.45 3.435
25187 2.83 1148.08 3.45
28320 2.95 1130.2 3.471
6100 3.05 1106.73 3.47
33440 3.8 1147.39 -
13640 3.1 1076.87 3.43
300 3 1067.13 3.453
1245 2.49 989.82 3.5
600 2 902.78 -
4775 1.91 917.8 3.612
7696 1.48 815.29 3.63
650 1.3 890.71 3.608
5460 1.95 936.31 3.51
2465 1.45 879.82 3.53
850 1.7 855.7 3.48
1020 1.7 841.15 3.473
9540 1.8 848.18 3.47
61250 2.45 916.92 3.46
18278 2.47 963.59 3.495
1140 2.85 974.5 3.465
69600 2.4 990.31 3.477
21329 2.77 1008.01 3.48
82620 3.4 995.97 3.48
50813 4.27 1050.71 3.47
43055 3.95 1058.2 3.475
9825 3.93 1111.92 3.477
205479 2.89 1131.11 3.49
359397 2.61 1144.94 3.47
1126.21 3.459
 1107.3 3.485
1120.68 3.485
1140.83 3.471
1094.83 3.427
1104.24 3.352
1114.58 3.342
1130.2 3.324
1173.82 3.305
1213.55 3.282
1181.27 3.264
1203.59 3.259
1180.58 3.263
1156.84 3.258
 Telefonica BC1 Rendimiento ISBVL Rendimiento
Fecha Cant Tit Volumen$ Telefonica BC1 BC1 ISBVL ISBVL
12/30/1992 5,021,019 3,150,288 0.70 487
12/30/1993 5,662,449 7,167,297 1.42 103% 986 103%
12/30/1994 1,457,287 2,551,058 1.96 38% 1,679 70%
12/29/1995 1,415,370 6,899,094 3.07 56% 1,686 0%
12/30/1996 1,976,783 9,623,162 3.10 1% 2,015 20%
12/30/1997 2,420,917 14,833,110 3.99 29% 2,663 32%
12/30/1998 745,043 2,952,018 2.67 -33% 2,031 -24%
12/30/1999 1,894,710 8,628,110 3.16 18% 2,815 39%
12/28/2000 12,659 27,063 1.50 -53% 2,047 -27%
12/31/2001 - - - -
12/31/2002 - - - -
12/30/2003 3,554 4,861 1.10 -26% 3,994 95%
12/30/2004 16,563 25,293 1.51 37% 6,160 54%

Covarianza 16.2%
Varianza Mdo 17.5%
Beta 0.92
Tasa Libre Riesgo 5.05%
(10-year US treasury bond)
Riesgo País 5.13%
Spread Perú PDI

Rendimiento Esperado 21.70%

Volumen 55,831,200

Rendimiento Esperado Promedio 16%

Patrimonio 2001 3339
Costo de deuda 8.125%
Pasivos 2001 6172

WACC 10.85%
Rentabilidad Telefonica ADR Rendimiento S&P 500
Esperada i Num Operac Cant Tit Volumen$ Telefonica ADR ADR SP 500
438.82
100% 468.64
13% 459.27
10% 615.93
11% - 1,205,200 22,748,150 13.70 753.85
10% - 584,400 13,258,570 17.74 30% 970.84
10% - 96,200 1,214,525 10.65 -40% 1231.93
17% - 192,500 2,550,625 12.32 16% 1464.47
-20% - 31,300 181,916 5.54 -55% 1334.22
- 8,900 25,187 2.83 -49% 1148.08
- 1,700 2,465 1.45 -49% 879.82
- 15,100 59,343 3.93 171% 1109.64
1213.55

4.5%
3.3%
1.37
5.05%

5.13%

7.77%
39,978,973
Rendimiento Rentabilidad Tipo de Cambio Rentabilidad
SP500 Esperada i Dólar ML Venta Esperada Cartera
-
2.16 100%
2.187 13%
2.32 10%
2.598 3%
29% 43% 2.735 26%
27% 35% 3.17 17%
19% 24% 3.518 19%
-9% -6% 3.535 -8%
-14% -16% 3.45 -16%
-23% 3.53
26% 3.475
9% 3.282
 Mercado
Telefonica BC1 Rendimiento ISBVL Rendimiento
Fecha Cant Tit Volumen$ Telefonica BC1 BC1 ISBVL ISBVL
12/30/1992 5,021,019 3,150,288 0.70 487
12/30/1993 5,662,449 7,167,297 1.42 103% 986 103%
12/30/1994 1,457,287 2,551,058 1.96 38% 1,679 70%
12/29/1995 1,415,370 6,899,094 3.07 56% 1,686 0%
12/30/1996 1,976,783 9,623,162 3.10 1% 2,015 20%
12/30/1997 2,420,917 14,833,110 3.99 29% 2,663 32%
12/30/1998 745,043 2,952,018 2.67 -33% 2,031 -24%
12/30/1999 1,894,710 8,628,110 3.16 18% 2,815 39%
12/28/2000 12,659 27,063 1.50 -53% 2,047 -27%
12/31/2001 - - - -

Acciones BC1 ADR

Covarianza 16.2% 4.5%
Varianza Mdo 17.5% 3.3%
Beta 0.92 1.37
Tasa Libre Riesgo 5.05% 5.05%
(10-year US treasury bond)
Riesgo País 5.13% 5.13%
Spread Perú PDI

Rendimiento Esperado 21.70% 7.77%

Volumen 55,831,200 39,978,973
Volumen total en el tiempo

Rendimiento Esperado Promedio 16%

Patrimonio 2001 (miles S/) 3,339
Costo de deuda 8.125%
Pasivos 2001 (miles S/) 6,172

WACC 10.85%
 Mercado
Telefonica ADR Rendimiento S&P 500 Rendimiento
Num Operac Cant Tit Volumen$ Telefonica ADR ADR SP 500 SP500
438.82
468.64
459.27
615.93
- 1,205,200 22,748,150 13.70 753.85
- 584,400 13,258,570 17.74 30% 970.84 29%
- 96,200 1,214,525 10.65 -40% 1231.93 27%
- 192,500 2,550,625 12.32 16% 1464.47 19%
- 31,300 181,916 5.54 -55% 1334.22 -9%
- 8,900 25,187 2.83 -49% 1148.08 -14%
2,135,300
DOLARES 6,042,899.00
cada 10 acci 604,289.90 Modelo de valuación de los activos de capital (CAPM)
2,084,800.16
2,084.80 R = Rf +

Rendimiento Rendimiento
Esperado Free riesgo

R = Rm Equilibrio
Rf = Rendimiento libre de riesgo
Rm = Rendimiento de mercado
Rp = Riesgo País

Beta = Cov (Ri;Rm)

Var (Ri;Rm)
 Tipo de Cambio
Dólar ML Venta
-
2.16
2.187
2.32
2.598
2.735
3.17
3.518
3.535
3.45

tal (CAPM)

B x (Rm-Rf) + Rp

Beta Rendimiento esperado

del valor del Mercado - Rf

bre de riesgo
TASA DE DESCUENTO PARA DESCONTAR LOS FLUJOS DE CAJA FUTURO
WACC KD * ( 1 - T ) * (D / D + E ) + Ke * ( E / D + E )

COSTO DE LA ACCION O RECURSOS PROPIOS

KE Rf + BL * ( Rm - Rf ) + Rp

WACC Costo promedio de capital

KD Costo de la Deuda o costo de los recursos ajenos
T Tasa efectiva del impuesto
D Deuda
E Capital o valor de los fondos propios
Ke Costo de la acción o de los recursos propios
Rf Tasa libre de riesgo
BL Beta
( Rm - Rf ) Prima por riesgo
Rp Riesgo país

Gasto Financiero
Cálculo de KD : Costo de la deuda Deuda

Pasos

1.- Cálculo del Costo de la Deuda

Año : 2001
52 DF 3,617.25
100 DF + 3339 48.00

52 DF + 173,628.00 = 100DF
173,628.00 = 48DF
3,617.25 = DF

Prom. Deuda : 3,992.16

KD : 8.13% Gasto Financiero

3,992.16

324.36 Gasto Financiero

2.- Cálculo de la Tasa efectiva del impuesto

% Impuesto a la renta : 30%

La empresa debe repartir 10% de utilidades, ese importe es deducible de impuestos,
 Osea : ( 100% - 30% )

Finalmente la tasa efectiva final del impuesto a la renta y participación es :

3.- Tasa Libre de Riesgo _ Rf

Cotización a fines del año 2001 :

Tasa bono tesoro Americano : 5.47%

4.- Prima por Riesgo ( Rm - Rf )

Media aritmética, periodo 1928 a 2001, mayor cantidad de años, mejor proyección fu
Data del caso : 6.84%

5.- Riesgo País _ Rp

Diferencial de rendimientos entre bono Brady PDI y Bono del tesoro americano
Mejor riesgo en el país Perú Dec-01 513
Dec-01 5.13

6.- Cálculo de deuda y Capital

Podemos utilizar para estos efectos los valores del mercado ??

Patrimonio y deuda

Año 2001
Libros Contables Cifras Bursátil
Deuda 3,617.25 3,617.25
Patrimonio 3,339.00 2,084.80

Patrimonio ADS 2.83

Contable
%
Deuda / ( deuda + patrimonio) 52%

Patrimonio / ( deuda + patrimonio) 48%

7.- Cálculo del Beta

Por las lecturas en el cálculo existen 3 formas metodológicas y el tema del sector es
7.1 Data Stream ¿? 1.37 Específico de Tdp, apalanc
7.2 Estadístico ¿? 0.92 Rendimientos mensuales d
7.3 Sectorial ¿?

8.- Resultados Finales

Beta Beta
1 2

Beta 1.37 0.92

Rf 5.47% 5.47%
Prima de Riesgo : 6.84% 6.84%
D/ D+Patrimonio 63% 63%
Patrimonio / D + Patrimonio cdf cdf
Riesgo País 5.13%
Tasa impositiva efectiva 37% 37%
Kd 8.13% 8.13%

Ke : 20.00% 5.47%

Wacc #VALUE! #VALUE!

12%
AJA FUTURO

o Financiero

Año : 2000
48 DF 4,367.08
100 DF + 4731 52.00

48 DF + 227,088.00 = 100DF
227,088.00 = 52DF
4,367.08 = DF

Modelo para determinar Tasa efectiva Impositiva

UAIP 100
Participación utilidades 10 10%
educible de impuestos, por tanto costo efectivo es 70% UAI 90
 Impuesto 27
### 30%
UDI 63
icipación es : 37% 0.63

os, mejor proyección futuro de la prima de riesgo

tesoro americano
0.0513 5.13
%

Bursatil
%
63%

cdf

y el tema del sector es más predominante o

ecífico de Tdp, apalancamiento
ndimientos mensuales desde 1997 hasta 2001
c
TASA DE DESCUENTO PARA DESCONTAR LOS FLUJOS DE CAJA FUTURO
WACC KD * ( 1 - T ) * (D / D + E ) + Ke * ( E / D + E )

COSTO DE LA ACCION O RECURSOS PROPIOS

KE Rf + BL * ( Rm - Rf ) + Rp

WACC Costo promedio de capital

KD Costo de la Deuda o costo de los recursos ajenos
T Tasa efectiva del impuesto
D Deuda
E Capital o valor de los fondos propios
Ke Costo de la acción o de los recursos propios
Rf Tasa libre de riesgo
BL Beta
( Rm - Rf ) Prima por riesgo
Rp Riesgo país

Gasto Financiero
Cálculo de KD : Costo de la deuda Deuda

Pasos

1.- Cálculo del Costo de la Deuda

Año : 2001
52 DF 3,617.25
100 DF + 3339 48.00

52 DF + 173,628.00 = 100DF
173,628.00 = 48DF
3,617.25 = DF

Prom. Deuda : 3,992.16

KD : 8.13% Gasto Financiero

3,992.16

324.36 Gasto Financiero

2.- Cálculo de la Tasa efectiva del impuesto

% Impuesto a la renta : 30%

La empresa debe repartir 10% de utilidades, ese importe es deducible de impuestos,
 Osea : ( 100% - 30% )

Finalmente la tasa efectiva final del impuesto a la renta y participación es :

3.- Tasa Libre de Riesgo _ Rf

Cotización a fines del año 2001 :

Tasa bono tesoro Americano : 5.47%

4.- Prima por Riesgo ( Rm - Rf )

Media aritmética, periodo 1928 a 2001, mayor cantidad de años, mejor proyección fu
Data del caso : 6.84%

5.- Riesgo País _ Rp

Diferencial de rendimientos entre bono Brady PDI y Bono del tesoro americano
Mejor riesgo en el país Perú Dec-01 513
Dec-01 5.13

6.- Cálculo de deuda y Capital

Podemos utilizar para estos efectos los valores del mercado ??

Patrimonio y deuda

Año 2001
Libros Contables Cifras Bursátil
Deuda 3,617.25 3,617.25
Patrimonio 3,339.00 2,084.80

Patrimonio ADS 2.83

Contable
%
Deuda / ( deuda + patrimonio) 52%

Patrimonio / ( deuda + patrimonio) 48%

7.- Cálculo del Beta

Por las lecturas en el cálculo existen 3 formas metodológicas y el tema del sector es
7.1 Data Stream ¿? 1.37 Específico de Tdp, apalanc
7.2 Estadístico ¿? 0.92 Rendimientos mensuales d
7.3 Sectorial ¿?

8.- Resultados Finales

Beta Beta
1 2

Beta 1.37 0.92

Rf 5.47% 5.47%
Prima de Riesgo : 6.84% 6.84%
D/ D+Patrimonio 63% 63%
Patrimonio / D + Patrimonio cdf cdf
Riesgo País 5.13%
Tasa impositiva efectiva 37% 37%
Kd 8.13% 8.13%

Ke : 20.00% 5.47%

Wacc #VALUE! #VALUE!

12%
AJA FUTURO

o Financiero

Año : 2000
48 DF 4,367.08
100 DF + 4731 52.00

48 DF + 227,088.00 = 100DF
227,088.00 = 52DF
4,367.08 = DF

Modelo para determinar Tasa efectiva Impositiva

UAIP 100
Participación utilidades 10 10%
educible de impuestos, por tanto costo efectivo es 70% UAI 90
 Impuesto 27
### 30%
UDI 63
icipación es : 37% 0.63

os, mejor proyección futuro de la prima de riesgo

tesoro americano
0.0513 5.13
%

Bursatil
%
63%

cdf

y el tema del sector es más predominante o

ecífico de Tdp, apalancamiento
ndimientos mensuales desde 1997 hasta 2001
c