Date, Adj Close, Volume
1/5/2007,37.56,27027200
1/4/2007,37.75,31288800
1/3/2007,37.97,43222800
12/29/2006,37.21,25271100
12/28/2006,37.48,16862500
12/27/2006,37.79,16016200
12/26/2006,37.71,11997100
12/22/2006,37.57,15578900
12/21/2006,37.77,24847000
12/20/2006,37.87,36884600
12/19/2006,37.73,31371700
12/18/2006,37.72,50056900
12/15/2006,37.09,88383400
12/14/2006,35.94,43231200
12/13/2006,35.24,45178300
12/12/2006,35.38,49751600
12/11/2006,34.96,30071800
12/8/2006,35.01,22361800
12/7/2006,34.90,25591400
12/6/2006,34.85,40309500
12/5/2006,35.01,30242900
12/4/2006,35.13,18821400
12/1/2006,35.02,23993600
11/30/2006,35.02,23653800
11/29/2006,35.09,18155700
11/28/2006,34.94,24975900
11/27/2006,35.19,24611300
11/24/2006,35.43,7260600
11/22/2006,35.73,18785000
11/21/2006,35.54,25107200
11/20/2006,35.72,20053600
11/17/2006,35.98,30558800
11/16/2006,35.70,22899700
11/15/2006,35.53,23772200
11/14/2006,35.33,28516900
11/13/2006,35.10,20829000
11/10/2006,34.91,17988200
11/9/2006,35.03,18721400
11/8/2006,35.32,17891600
11/7/2006,35.28,24410500
11/6/2006,35.01,26821200
11/3/2006,34.51,19068400
11/2/2006,34.46,23411200
11/1/2006,34.64,24251600
10/31/2006,34.85,26628000
10/30/2006,34.94,16477100
10/27/2006,34.95,29661400
10/26/2006,35.33,19986200
10/25/2006,35.35,22101800
10/24/2006,35.16,21836200
10/23/2006,35.27,26087600
10/20/2006,35.21,27306300
10/19/2006,35.02,26200600
10/18/2006,35.30,27529300
10/17/2006,35.30,24926100
10/16/2006,35.30,31779000
10/13/2006,35.72,42578100
10/12/2006,35.95,23366500
10/11/2006,35.90,19470900
10/10/2006,36.03,23452200
10/9/2006,35.89,18366300
10/6/2006,35.87,18824200
10/5/2006,36.02,25012200
10/4/2006,35.84,30877800
10/3/2006,35.45,33103000
10/2/2006,35.24,20810200
9/29/2006,35.04,20444900
9/28/2006,35.22,19482200
9/27/2006,35.08,26501700
9/26/2006,35.18,35876800
9/25/2006,34.63,22462200
9/22/2006,34.15,17535500
9/21/2006,34.19,26426400
9/20/2006,34.51,24666500
9/19/2006,34.35,18691000
9/18/2006,34.37,22906600
9/15/2006,34.35,33383400
9/14/2006,34.28,20489400
9/13/2006,34.34,26832200
9/12/2006,34.17,22489800
9/11/2006,33.93,21509600
9/8/2006,33.52,14335300
9/7/2006,33.55,29751500
9/6/2006,33.46,18653700
9/5/2006,33.48,18110300
9/1/2006,33.65,19690100
8/31/2006,33.57,18456500
8/30/2006,33.78,14384800
8/29/2006,33.70,18400500
8/28/2006,33.44,13317500
8/25/2006,33.35,11642200
8/24/2006,33.36,14552100
8/23/2006,33.30,18150500
8/22/2006,33.47,15866100
8/21/2006,33.47,12792200
8/18/2006,33.51,17108300
8/17/2006,33.43,17518400
8/16/2006,33.22,23881000
8/15/2006,32.72,20290300
8/14/2006,32.35,24949800
8/11/2006,32.03,15347100
8/10/2006,32.20,23892500
8/9/2006,31.81,18216500
8/8/2006,31.87,23746300
8/7/2006,32.22,15692700
8/4/2006,32.33,16006100
8/3/2006,32.26,19370500
8/2/2006,32.13,16642400
8/1/2006,32.09,16690400
7/31/2006,32.22,22767500
7/28/2006,32.54,21096900
7/27/2006,32.18,21630300
7/26/2006,32.21,21298800
7/25/2006,32.23,22117100
7/24/2006,32.15,22863200
7/21/2006,31.78,29394200
7/20/2006,32.01,20572500
7/19/2006,32.41,25493500
7/18/2006,31.99,26257800
7/17/2006,31.89,23565600
7/14/2006,31.65,49234200
7/13/2006,32.20,31440400
7/12/2006,32.58,21533500
7/11/2006,32.78,22385000
7/10/2006,32.97,15835100
7/7/2006,32.82,20320700
7/6/2006,33.02,20027600
7/5/2006,32.83,25643300
7/3/2006,32.85,11967000
6/30/2006,32.48,38877500
6/29/2006,32.79,28362400
6/28/2006,32.45,20323800
6/27/2006,32.41,23559700
6/26/2006,32.73,19402700
6/23/2006,32.68,20503000
6/22/2006,32.76,25343900
6/21/2006,32.94,30968500
6/20/2006,32.97,27593000
6/19/2006,32.99,20445600
6/16/2006,33.19,33852300
6/15/2006,33.37,31632100
6/14/2006,33.16,24080400
6/13/2006,33.00,31740100
6/12/2006,33.13,18250000
6/9/2006,33.33,25692800
6/8/2006,33.82,37313000
6/7/2006,33.65,27927000
6/6/2006,33.80,28871100
6/5/2006,33.48,18284600
6/2/2006,33.91,21166600
6/1/2006,33.80,19625200
5/31/2006,33.52,30276600
5/30/2006,33.31,22156400
5/26/2006,33.58,21189700
5/25/2006,33.67,20139000
5/24/2006,33.52,29144100
5/23/2006,33.27,22298400
5/22/2006,33.33,26709500
5/19/2006,33.42,30012200
5/18/2006,33.41,24158400
5/17/2006,33.67,25524300
5/16/2006,34.03,23385300
5/15/2006,33.81,23032000
5/12/2006,33.53,22758100
5/11/2006,33.76,22787700
5/10/2006,33.95,21285000
5/9/2006,34.24,16750200
5/8/2006,34.24,16377200
5/5/2006,34.40,26062000
5/4/2006,34.04,21850000
5/3/2006,33.65,22185200
5/2/2006,33.73,16448500
5/1/2006,33.64,17806100
4/28/2006,33.84,24803500
4/27/2006,33.68,25273600
4/26/2006,33.39,23055800
4/25/2006,33.23,22714400
4/24/2006,33.19,16404600
4/21/2006,33.23,29243100
4/20/2006,33.38,25389300
4/19/2006,33.15,24621500
4/18/2006,33.13,33343700
4/17/2006,32.57,35390600
4/13/2006,33.15,37667700
4/12/2006,33.71,26151400
4/11/2006,33.31,22965700
4/10/2006,33.18,22954500
4/7/2006,33.29,23689900
4/6/2006,33.76,20220000
4/5/2006,33.67,19543000
4/4/2006,33.95,21566000
4/3/2006,33.94,22345100
3/31/2006,34.02,37386600
3/30/2006,33.90,43659200
3/29/2006,33.19,25037000
3/28/2006,32.87,22907700
3/27/2006,33.06,15116800
3/24/2006,33.21,14449100
3/23/2006,33.38,20582500
3/22/2006,33.78,16153000
3/21/2006,33.59,20038700
3/20/2006,33.75,16125800
3/17/2006,33.76,40595800
3/16/2006,33.63,31356000
3/15/2006,33.67,36577000
3/14/2006,33.05,19639000
3/13/2006,32.94,19519200
3/10/2006,32.92,25769300
3/9/2006,32.48,24211500
3/8/2006,32.70,25081100
3/7/2006,32.43,21748800
3/6/2006,32.38,21410600
3/3/2006,32.34,25562500
3/2/2006,32.14,25137600
3/1/2006,32.05,24492900
2/28/2006,32.16,27699900
2/27/2006,32.60,19327800
2/24/2006,32.42,18274200
2/23/2006,32.54,22148300
2/22/2006,32.66,25721900
2/21/2006,32.39,19904800
2/17/2006,32.63,25349000
2/16/2006,32.38,23891400
2/15/2006,32.49,18831700
2/14/2006,32.49,29264900
2/13/2006,32.29,20007900
2/10/2006,32.31,26559800
2/9/2006,31.96,26323300
2/8/2006,31.79,26756000
2/7/2006,31.37,36790700
2/6/2006,31.80,23161900
2/3/2006,31.90,25827600
2/2/2006,31.95,30467300
2/1/2006,32.18,38064300
1/31/2006,31.80,39694300
1/30/2006,31.97,35384400
1/27/2006,31.99,43318100
1/26/2006,32.06,48852100
1/25/2006,31.81,51385700
1/24/2006,32.00,46479200
1/23/2006,32.32,38813000
1/20/2006,32.40,88077400
1/19/2006,33.67,29312200
1/18/2006,33.81,20154300
1/17/2006,33.93,16068800
1/13/2006,34.08,17216600
1/12/2006,33.98,22159000
1/11/2006,34.40,22394400
1/10/2006,34.17,21041600
1/9/2006,34.35,20716000
1/6/2006,34.44,22084000
1/5/2006,34.21,18857700
1/4/2006,34.30,24017100
1/3/2006,34.34,33221200
12/30/2005,34.03,18062700
12/29/2005,34.17,16141500
12/28/2005,34.09,16795500
12/27/2005,34.04,17068100
12/23/2005,34.39,10709400
12/22/2005,34.39,17478700
12/21/2005,34.05,22848200
12/20/2005,34.26,21008900
12/19/2005,34.53,21073000
12/16/2005,34.77,34703300
12/15/2005,34.71,34030300
12/14/2005,34.49,21902600
12/13/2005,34.20,25389300
12/12/2005,34.27,13760900
12/9/2005,34.25,17448100
12/8/2005,34.08,21764400
12/7/2005,34.29,28240900
12/6/2005,34.52,26517800
12/5/2005,34.49,24162400
12/2/2005,34.23,25442600
12/1/2005,34.47,21328400
11/30/2005,34.44,24312400
11/29/2005,34.64,23345500
11/28/2005,34.69,18708100
11/25/2005,34.90,9330700
11/23/2005,34.65,17528500
11/22/2005,34.77,25731800
11/21/2005,34.90,33891600
11/18/2005,34.47,59164600
11/17/2005,33.42,16120400
11/16/2005,33.30,16478700
11/15/2005,33.17,14971200
11/14/2005,33.17,14222300
11/11/2005,33.41,13807300
11/10/2005,33.26,29076500
11/9/2005,32.70,17845500
11/8/2005,32.55,14820300
11/7/2005,32.80,14892600
11/4/2005,32.80,16657800
11/3/2005,32.76,17993200
11/2/2005,32.60,22910700
11/1/2005,32.39,20620100
10/31/2005,32.69,26088500
10/28/2005,32.83,21614500
10/27/2005,32.37,17207200
10/26/2005,32.49,21563400
10/25/2005,32.69,18728000
10/24/2005,32.91,16519000
10/21/2005,32.52,22503600
10/20/2005,32.66,20431100
10/19/2005,33.18,23067100
10/18/2005,32.78,19848600
10/17/2005,32.79,23960100
10/14/2005,33.11,27776200
10/13/2005,32.80,20034000
10/12/2005,32.59,18503900
10/11/2005,32.59,18281100
10/10/2005,32.77,17581100
10/7/2005,32.99,28726600
10/6/2005,32.38,33448000
10/5/2005,31.51,23034000
10/4/2005,31.67,27104900
10/3/2005,32.04,24259900
9/30/2005,32.46,21274500
9/29/2005,32.44,22081300
9/28/2005,32.29,16784300
9/27/2005,32.43,21821400
9/26/2005,32.08,19488300
9/23/2005,32.20,15630000
9/22/2005,32.10,21734200
9/21/2005,32.13,22010500
9/20/2005,32.41,19085700
9/19/2005,32.61,23672500
9/16/2005,33.02,40118500
9/15/2005,32.93,18851100
9/14/2005,32.61,16835500
9/13/2005,32.83,21236400
9/12/2005,32.98,24023300
9/9/2005,32.55,19448000
9/8/2005,32.42,17878700
9/7/2005,32.57,21913600
9/6/2005,32.51,27486700
9/2/2005,31.92,20146700
9/1/2005,31.74,26917100
8/31/2005,32.19,27247300
8/30/2005,31.84,26793900
8/29/2005,32.18,18578600
8/26/2005,31.97,17598900
8/25/2005,32.09,16387700
8/24/2005,32.12,19392300
8/23/2005,32.54,15352800
8/22/2005,32.54,13591500
8/19/2005,32.52,13573300
8/18/2005,32.56,13641400
8/17/2005,32.66,16115900
8/16/2005,32.45,16588800
8/15/2005,32.77,13677400
8/12/2005,32.80,17189500
8/11/2005,33.05,21243000
8/10/2005,32.45,20809100
8/9/2005,32.70,17513500
8/8/2005,32.34,14180700
8/5/2005,32.38,18660800
8/4/2005,32.57,18816200
8/3/2005,32.77,17914200
8/2/2005,32.80,19209400
8/1/2005,32.80,19285400
7/29/2005,33.04,19735300
7/28/2005,33.41,16256500
7/27/2005,33.33,16689500
7/26/2005,33.24,16392100
7/25/2005,33.30,18132200
7/22/2005,33.59,15019400
7/21/2005,33.52,16290900
7/20/2005,33.81,18471700
7/19/2005,33.84,22167000
7/18/2005,33.71,17413200
7/15/2005,34.03,45331400
7/14/2005,34.13,28649600
7/13/2005,33.70,18137600
7/12/2005,33.62,17591900
7/11/2005,33.63,19597800
7/8/2005,33.51,30279500
7/7/2005,32.74,30201400
7/6/2005,32.87,21047000
7/5/2005,33.25,26441600
7/1/2005,33.27,20273000
6/30/2005,33.19,33225600
6/29/2005,33.52,21079600
6/28/2005,33.67,28127300
6/27/2005,33.15,23402900
6/24/2005,33.31,67540496
6/23/2005,33.20,48926900
6/22/2005,34.00,29200400
6/21/2005,34.41,21996400
6/20/2005,34.53,16094400
6/17/2005,34.74,35257600
6/16/2005,34.37,16058800
6/15/2005,34.57,17995200
6/14/2005,34.66,14794400
6/13/2005,34.79,14034500
6/10/2005,34.87,13645700
6/9/2005,35.02,11781300
6/8/2005,35.03,12785400
6/7/2005,35.07,17090900
6/6/2005,34.85,11998000
6/3/2005,34.93,11988700
6/2/2005,35.12,19726200
6/1/2005,35.15,14898200
5/31/2005,34.73,20204200
5/27/2005,35.11,8513400
5/26/2005,35.16,10943400
5/25/2005,35.09,12197000
5/24/2005,35.29,13396300
5/23/2005,35.39,15170300
5/20/2005,35.22,16921500
5/19/2005,35.14,13872800
5/18/2005,35.12,23330600
5/17/2005,34.71,14821200
5/16/2005,34.50,15510300
5/13/2005,33.98,18241000
5/12/2005,34.14,16027900
5/11/2005,34.45,15190700
5/10/2005,34.11,18040900
5/9/2005,34.49,14586300
5/6/2005,34.13,17857700
5/5/2005,34.13,14924500
5/4/2005,34.46,18072900
5/3/2005,34.36,26362200
5/2/2005,34.51,13760300
4/29/2005,34.46,23407900
4/28/2005,33.95,21905700
4/27/2005,34.65,17673400
4/26/2005,34.44,17945700
4/25/2005,34.63,16665900
4/22/2005,34.36,19826000
4/21/2005,34.38,19190600
4/20/2005,33.81,23659100
4/19/2005,34.27,20234200
4/18/2005,34.27,27441600
4/15/2005,34.03,41834600
4/14/2005,33.79,25111400
4/13/2005,33.93,20304400
4/12/2005,34.35,19463700
4/11/2005,34.10,11558000
4/8/2005,34.02,17180300
4/7/2005,34.06,14381100
4/6/2005,33.79,13934200
4/5/2005,33.79,15926500
4/4/2005,33.54,20584500
4/1/2005,33.76,20718800
3/31/2005,34.33,17149200
3/30/2005,34.46,19137900
3/29/2005,33.82,18153600
3/28/2005,34.24,14165300
3/24/2005,34.01,17984800
3/23/2005,33.79,22454500
3/22/2005,33.79,18172900
3/21/2005,34.28,17066200
3/18/2005,34.15,42768400
3/17/2005,33.67,14730400
3/16/2005,33.90,17691300
3/15/2005,34.27,17383800
3/14/2005,34.48,17319100
3/11/2005,34.10,13175700
3/10/2005,34.39,15612000
3/9/2005,34.02,15552300
3/8/2005,34.33,12023100
3/7/2005,34.39,12287100
3/4/2005,34.38,20328400
3/3/2005,33.84,17962800
3/2/2005,33.89,17742100
3/1/2005,33.53,16205500
2/28/2005,33.51,18632100
2/25/2005,33.91,14245300
2/24/2005,33.84,16036000
2/23/2005,33.36,19486700
2/22/2005,33.44,21579300
2/18/2005,33.94,22154500
2/17/2005,34.08,16210200
2/16/2005,34.26,13504500
2/15/2005,34.42,15600300
2/14/2005,34.36,10485300
2/11/2005,34.27,16082100
2/10/2005,34.10,12948300
2/9/2005,34.14,19199600
2/8/2005,34.46,17573200
2/7/2005,34.27,13847800
2/4/2005,34.29,17661500
2/3/2005,34.12,13180900
2/2/2005,34.29,13941500
2/1/2005,34.32,18612200
1/31/2005,34.18,17209600
1/28/2005,33.82,17750700
1/27/2005,33.69,18429400
1/26/2005,33.57,22038000
1/25/2005,33.77,21843600
1/24/2005,33.35,22686400
1/21/2005,33.23,28101200
1/20/2005,33.46,17902900
1/19/2005,33.52,12727900
1/18/2005,34.02,20237800
1/14/2005,33.60,14576900
1/13/2005,33.33,14432800
1/12/2005,33.75,22979500
1/11/2005,33.49,18909500
1/10/2005,33.97,16452500
1/7/2005,34.05,15004000
1/6/2005,34.26,19134500
1/5/2005,33.99,18957100
1/4/2005,34.20,18847600
1/3/2005,34.61,22229100
12/31/2004,34.53,13161700
12/30/2004,34.62,10461800
12/29/2004,34.58,11195100
12/28/2004,34.71,12817700
12/27/2004,34.59,9898700
12/23/2004,34.78,10598200
12/22/2004,34.85,17393600
12/21/2004,34.95,16388000
12/20/2004,34.90,17123800
12/17/2004,34.56,34996400
12/16/2004,34.90,23825700
12/15/2004,35.16,20391100
12/14/2004,35.15,26370400
12/13/2004,35.24,28195500
12/10/2004,34.50,32039000
12/9/2004,33.87,15881900
12/8/2004,33.58,16388600
12/7/2004,33.20,18764000
12/6/2004,33.54,11704500
12/3/2004,33.69,15164900
12/2/2004,33.80,15978300
12/1/2004,33.87,21709800
11/30/2004,33.25,23067400
11/29/2004,33.19,21630500
11/26/2004,33.33,7889900
11/24/2004,33.51,16805700
11/23/2004,33.67,21021100
11/22/2004,33.94,15358700
11/19/2004,34.11,21810500
11/18/2004,34.63,15703100
11/17/2004,34.18,18648200
11/16/2004,33.95,13142000
11/15/2004,33.95,14334400
11/12/2004,34.09,18832400
11/11/2004,33.66,14375300
11/10/2004,33.21,17046000
11/9/2004,33.31,15814700
11/8/2004,33.03,13419300
11/5/2004,33.09,20886500
11/4/2004,33.00,25234000
11/3/2004,32.28,18906600
11/2/2004,32.02,16923000
11/1/2004,32.02,12919200
10/29/2004,32.08,18331000
10/28/2004,32.00,14379900
10/27/2004,31.93,16688900
10/26/2004,31.62,20066700
10/25/2004,30.94,14662900
10/22/2004,30.98,16494100
10/21/2004,31.38,16663700
10/20/2004,31.24,16417300
10/19/2004,31.44,16378800
10/18/2004,31.87,15138600
10/15/2004,31.55,15124500
10/14/2004,31.46,12660400
10/13/2004,31.70,15327300
10/12/2004,31.99,12101400
10/11/2004,31.97,8777300
10/8/2004,31.73,18347800
10/7/2004,31.93,13949100
10/6/2004,32.33,14339400
10/5/2004,32.02,12494100
10/4/2004,32.08,15533200
10/1/2004,31.94,15692800
9/30/2004,31.58,21029700
9/29/2004,31.45,14456500
9/28/2004,31.32,15419800
9/27/2004,31.14,16905700
9/24/2004,31.42,13324000
9/23/2004,31.43,15236500
9/22/2004,31.72,20379800
9/21/2004,32.21,15252500
9/20/2004,31.98,19778800
9/17/2004,31.99,29386500
9/16/2004,31.34,9464800
9/15/2004,31.34,12561300
9/14/2004,31.62,13829300
9/13/2004,31.55,17123000
9/10/2004,31.67,16241400
9/9/2004,31.65,26170600
9/8/2004,31.47,26992400
9/7/2004,31.17,18990800
9/3/2004,30.70,11664900
9/2/2004,30.97,13834000
9/1/2004,30.74,11502500
8/31/2004,30.65,16618400
8/30/2004,30.45,9376100
8/27/2004,30.63,7876200
8/26/2004,30.65,9121000
8/25/2004,30.65,15740300
8/24/2004,30.50,15862300
8/23/2004,30.39,13402200
8/20/2004,30.52,16269200
8/19/2004,30.58,13998500
8/18/2004,30.64,17800500
8/17/2004,30.04,14041800
8/16/2004,30.19,14146600
8/13/2004,29.81,16281700
8/12/2004,29.55,14707900
8/11/2004,30.10,13706400
8/10/2004,30.00,13732800
8/9/2004,29.77,16011200
8/6/2004,29.47,24647400
8/5/2004,30.12,19942200
8/4/2004,30.74,13320100
8/3/2004,30.73,15790500
8/2/2004,31.09,13292400
7/30/2004,31.08,14087100
7/29/2004,31.05,16501300
7/28/2004,31.12,22409300
7/27/2004,30.66,17306500
7/26/2004,30.20,20165900
7/23/2004,30.40,14593300
7/22/2004,30.74,18415100
7/21/2004,30.47,21230200
7/20/2004,31.05,18126200
7/19/2004,31.06,20281800
7/16/2004,30.93,25293700
7/15/2004,31.19,31380100
7/14/2004,30.97,32994900
7/13/2004,30.70,22947500
7/12/2004,30.47,19183600
7/9/2004,30.07,25224300
7/8/2004,29.63,21470000
7/7/2004,29.93,22072500
7/6/2004,29.76,17426200
7/2/2004,29.61,20217100
7/1/2004,29.92,31422500
6/30/2004,30.29,27207000
6/29/2004,30.22,20307200
6/28/2004,30.20,36057300
6/25/2004,30.08,80277000
6/24/2004,31.10,34239800
6/23/2004,31.05,34333800
6/22/2004,30.52,24245300
6/21/2004,30.29,22476000
6/18/2004,30.27,60311300
6/17/2004,30.07,31005700
6/16/2004,29.84,22431900
6/15/2004,29.56,23376400
6/14/2004,29.34,15855400
6/10/2004,29.26,15993700
6/9/2004,28.97,18496900
6/8/2004,29.24,19661000
6/7/2004,29.44,21037000
6/4/2004,29.02,17749000
6/3/2004,28.81,15552600
6/2/2004,28.90,17776200
6/1/2004,28.84,19313900
5/28/2004,28.92,17527800
5/27/2004,29.05,16240500
5/26/2004,29.08,18591000
5/25/2004,29.00,23139300
5/24/2004,28.60,19510800
5/21/2004,28.48,21917300
5/20/2004,28.09,14329400
5/19/2004,28.11,24604800
5/18/2004,28.28,21856400
5/17/2004,27.85,19907900
5/14/2004,28.03,18487300
5/13/2004,28.20,18062200
5/12/2004,28.25,25684600
5/11/2004,28.11,19691700
5/10/2004,27.90,28367300
5/7/2004,27.88,19975100
5/6/2004,28.31,16222900
5/5/2004,28.33,17983100
5/4/2004,28.29,17425600
5/3/2004,28.16,17002200
4/30/2004,27.83,23172800
4/29/2004,27.92,23555200
4/28/2004,27.90,27366000
4/27/2004,28.39,26838200
4/26/2004,28.57,16629500
4/23/2004,28.52,19259300
4/22/2004,28.67,35252800
4/21/2004,28.53,30059800
4/20/2004,28.31,20551200
4/19/2004,28.90,18000200
4/16/2004,29.02,25801000
4/15/2004,28.58,24924600
4/14/2004,28.32,36003500
4/13/2004,28.81,32492800
4/12/2004,29.38,17174300
4/8/2004,29.19,38891700
4/7/2004,29.18,30772700
4/6/2004,29.29,47456000
4/5/2004,29.34,54271400
4/2/2004,28.86,54217300
4/1/2004,28.45,47570600
3/31/2004,28.36,49868200
3/30/2004,28.52,48220800
3/29/2004,28.32,59129400
3/26/2004,27.97,69142600
3/25/2004,27.60,55518800
3/24/2004,27.11,58666800
3/23/2004,27.13,59053800
3/22/2004,27.33,45559200
3/19/2004,28.01,40369800
3/18/2004,28.55,26695200
3/17/2004,28.58,24289500
3/16/2004,28.34,25267500
3/15/2004,28.16,34590500
3/12/2004,28.43,28106600
3/11/2004,28.27,42291200
3/10/2004,28.90,40497500
3/9/2004,29.33,58142400
3/8/2004,29.58,27443300
3/5/2004,30.45,18573000
3/4/2004,30.57,15287500
3/3/2004,30.52,14797700
3/2/2004,30.19,18938400
3/1/2004,30.47,15690800
2/27/2004,30.22,17012000
2/26/2004,30.36,16717200
2/25/2004,30.45,16815600
2/24/2004,30.74,21163300
2/23/2004,30.87,20830700
2/20/2004,30.20,17531100
2/19/2004,30.11,18374000
2/18/2004,30.25,15276100
2/17/2004,30.52,14970700
2/13/2004,30.22,16163400
2/12/2004,30.35,15483500
2/11/2004,30.55,23808200
2/10/2004,30.02,22184600
2/9/2004,30.38,15430000
2/6/2004,30.64,18326700
2/5/2004,30.96,13462800
2/4/2004,30.64,20106100
2/3/2004,30.67,16444800
2/2/2004,31.06,18672000
1/30/2004,31.06,17186900
1/29/2004,31.43,20786300
1/28/2004,31.18,27114500
1/27/2004,31.58,20280700
1/26/2004,31.53,21332100
1/23/2004,30.67,16320000
1/22/2004,30.96,17891300
1/21/2004,31.26,21386800
1/20/2004,30.81,26426900
1/16/2004,30.80,50356900
1/15/2004,29.55,19820000
1/14/2004,29.55,16448300
1/13/2004,29.19,26726300
1/12/2004,29.64,18626300
1/9/2004,29.37,24000200
1/8/2004,29.79,27010800
1/7/2004,29.26,18573600
1/6/2004,28.97,16464000
1/5/2004,29.17,19598900
1/2/2004,28.74,18338500
12/31/2003,28.61,16831900
12/30/2003,28.37,14046300
12/29/2003,28.47,16634500
12/26/2003,28.19,5089000
12/24/2003,28.35,5805500
12/23/2003,28.54,15449100
12/22/2003,28.44,16271500
12/19/2003,28.34,25295800
12/18/2003,28.31,24383300
12/17/2003,28.20,21663400
12/16/2003,28.12,25709500
12/15/2003,27.83,26989400
12/12/2003,27.63,20599000
12/11/2003,27.89,28669600
12/10/2003,27.27,22898800
12/9/2003,27.12,24682500
12/8/2003,26.95,15077000
12/5/2003,26.70,13716000
12/4/2003,26.75,19621200
12/3/2003,27.09,25066600
12/2/2003,27.05,24205400
12/1/2003,26.64,19829700
11/28/2003,26.31,8372200
11/26/2003,26.40,15137500
11/25/2003,26.53,16317000
11/24/2003,26.38,18272900
11/21/2003,26.21,24952100
11/20/2003,26.56,24407500
11/19/2003,27.04,44900400
11/18/2003,26.10,41093700
11/17/2003,25.52,23500900
11/14/2003,25.58,27533200
11/13/2003,26.00,24937400
11/12/2003,26.33,23640400
11/11/2003,25.79,15770600
11/10/2003,25.85,14037900
11/7/2003,25.80,17998300
11/6/2003,26.10,15762600
11/5/2003,26.09,17140600
11/4/2003,26.30,19007700
11/3/2003,26.43,18126300
10/31/2003,26.62,16863700
10/30/2003,26.50,20940700
10/29/2003,26.45,20577400
10/28/2003,26.17,19283200
10/27/2003,25.89,16609000
10/24/2003,25.97,17771700
10/23/2003,26.05,18290000
10/22/2003,26.01,20064000
10/21/2003,26.50,16186500
10/20/2003,26.41,16070600
10/17/2003,26.20,21286800
10/16/2003,26.63,16644900
10/15/2003,26.47,23436800
10/14/2003,26.88,21406800
10/13/2003,26.55,29537600
10/10/2003,26.90,39152600
10/9/2003,27.65,26752700
10/8/2003,27.71,21670200
10/7/2003,28.12,19041600
10/6/2003,28.25,13471800
10/3/2003,28.28,20911100
10/2/2003,28.22,17667900
10/1/2003,28.11,23842500
9/30/2003,27.35,28837600
9/29/2003,27.87,20938700
9/26/2003,27.41,22431000
9/25/2003,27.88,19008100
9/24/2003,28.10,19129600
9/23/2003,28.78,13109000
9/22/2003,28.63,18566300
9/19/2003,29.12,23219700
9/18/2003,29.28,22265400
9/17/2003,28.93,19185500
9/16/2003,29.12,20066600
9/15/2003,28.63,14279600
9/12/2003,28.75,16634100
9/11/2003,28.71,20060800
9/10/2003,28.30,18147000
9/9/2003,28.42,16168700
9/8/2003,28.62,15212200
9/5/2003,28.31,18543900
9/4/2003,28.56,18892100
9/3/2003,28.38,34207100
9/2/2003,27.76,24469700
8/29/2003,26.97,13129600
8/28/2003,27.07,13707300
8/27/2003,27.13,12185300
8/26/2003,27.25,14060300
8/25/2003,27.22,11508900
8/22/2003,27.25,19923200
8/21/2003,27.50,24496600
8/20/2003,26.86,16401800
8/19/2003,27.22,21179600
8/18/2003,27.17,25953200
8/15/2003,26.24,14257500
8/14/2003,26.04,19531900
8/13/2003,25.55,15337700
8/12/2003,25.83,14087300
8/11/2003,25.79,11657800
8/8/2003,25.61,10593300
8/7/2003,25.61,13142000
8/6/2003,25.24,17207500
8/5/2003,25.35,16239500
8/4/2003,25.97,15046700
8/1/2003,25.95,16840800
7/31/2003,25.93,27435100
7/30/2003,25.51,13678500
7/29/2003,25.44,18375600
7/28/2003,25.87,18566700
7/25/2003,25.93,23574600
7/24/2003,25.02,19250800
7/23/2003,25.00,18908500
7/22/2003,25.00,17399500
7/21/2003,24.77,17010100
7/18/2003,25.33,20152900
7/17/2003,24.71,23477800
7/16/2003,24.97,22042800
7/15/2003,25.23,24730200
7/14/2003,25.57,22771900
7/11/2003,25.64,28780300
7/10/2003,25.71,21155700
7/9/2003,25.88,28195400
7/8/2003,26.27,22860100
7/7/2003,26.69,19605700
7/3/2003,26.04,12294700
7/2/2003,26.09,21819500
7/1/2003,26.11,20835200
6/30/2003,26.15,15558100
6/27/2003,26.10,17794100
6/26/2003,26.58,16964600
6/25/2003,26.51,19249200
6/24/2003,27.12,15937900
6/23/2003,27.06,16911800
6/20/2003,27.19,37775200
6/19/2003,27.05,34908700
6/18/2003,27.84,19267600
6/17/2003,28.27,19250700
6/16/2003,28.39,18743300
6/13/2003,27.77,16620200
6/12/2003,28.15,16943400
6/11/2003,28.07,16908500
6/10/2003,27.71,15457900
6/9/2003,27.31,16455700
6/6/2003,27.45,28558400
6/5/2003,26.98,19637500
6/4/2003,26.60,17274500
6/3/2003,26.32,14795900
6/2/2003,26.27,20997600
5/30/2003,26.00,23629200
5/29/2003,25.59,19311400
5/28/2003,25.61,18433100
5/27/2003,25.65,22496500
5/23/2003,25.04,12470500
5/22/2003,25.12,17554500
5/21/2003,25.01,16583900
5/20/2003,25.12,17056200
5/19/2003,24.96,18787300
5/16/2003,25.23,26335300
5/15/2003,25.80,16075100
5/14/2003,25.92,15937800
5/13/2003,25.87,18987900
5/12/2003,26.25,16037400
5/9/2003,26.27,14971800
5/8/2003,25.79,15109400
5/7/2003,26.14,18733600
5/6/2003,26.38,18448000
5/5/2003,26.12,17300300
5/2/2003,26.35,20404400
5/1/2003,26.36,20380600
4/30/2003,26.68,22146000
4/29/2003,26.64,20857800
4/28/2003,26.74,20062400
4/25/2003,26.37,19262100
4/24/2003,26.36,17787600
4/23/2003,26.63,20573000
4/22/2003,26.26,20658200
4/21/2003,25.51,12801100
4/17/2003,25.81,16099300
4/16/2003,25.21,16556700
4/15/2003,25.64,20397500
4/14/2003,25.15,16071900
4/11/2003,25.05,17959600
4/10/2003,24.81,16678800
4/9/2003,24.73,25533900
4/8/2003,25.42,17955500
4/7/2003,25.15,27382400
4/4/2003,25.03,17288800
4/3/2003,24.96,28277900
4/2/2003,24.51,27475800
4/1/2003,23.67,21391600
3/31/2003,23.10,24471400
3/28/2003,23.58,16256600
3/27/2003,23.95,20937700
3/26/2003,24.10,21602800
3/25/2003,24.44,22126100
3/24/2003,24.22,27822200
3/21/2003,25.37,39905500
3/20/2003,24.33,24890200
3/19/2003,24.44,24912900
3/18/2003,23.92,25136000
3/17/2003,23.80,34557500
3/14/2003,23.24,29924900
3/13/2003,22.84,38540500
3/12/2003,21.56,22940100
3/11/2003,21.15,21506000
3/10/2003,21.38,20142100
3/7/2003,22.02,28621100
3/6/2003,21.70,20613700
3/5/2003,21.56,21168300
3/4/2003,21.20,16680100
3/3/2003,21.65,21023300
2/28/2003,21.79,22358000
2/27/2003,21.65,24811100
2/26/2003,21.17,18853200
2/25/2003,21.55,24857300
2/24/2003,21.05,23585300
2/21/2003,21.39,25029000
2/20/2003,20.99,23752500
2/19/2003,20.99,19038000
2/18/2003,20.59,21042400
2/14/2003,20.21,26371500
2/13/2003,19.93,22660300
2/12/2003,20.00,18219100
2/11/2003,20.22,21898300
2/10/2003,20.34,23560500
2/7/2003,20.40,22822100
2/6/2003,20.57,19594000
2/5/2003,20.67,19998900
2/4/2003,20.72,24473300
2/3/2003,21.26,21327600
1/31/2003,20.80,26239200
1/30/2003,20.27,21649400
1/29/2003,20.70,25473300
1/28/2003,20.81,22571000
1/27/2003,20.72,28459900
1/24/2003,20.73,23816200
1/23/2003,21.53,21979700
1/22/2003,21.17,24849200
1/21/2003,21.63,21500100
1/17/2003,22.36,25292900
1/16/2003,22.50,24472900
1/15/2003,22.64,20564000
1/14/2003,23.11,18353200
1/13/2003,23.05,19551600
1/10/2003,23.05,18590600
1/9/2003,23.28,19371400
1/8/2003,22.92,21583800
1/7/2003,23.28,21805700
1/6/2003,23.41,18845000
1/3/2003,22.83,15025700
1/2/2003,22.90,21813600
12/31/2002,21.89,21182900
12/30/2002,22.02,22054600
12/27/2002,22.20,18600200
12/26/2002,22.57,15078000
12/24/2002,22.60,7503200
12/23/2002,22.95,20381800
12/20/2002,23.15,31926100
12/19/2002,22.66,20959900
12/18/2002,22.89,18582700
12/17/2002,23.19,19211000
12/16/2002,23.58,21068200
12/13/2002,22.75,20358200
12/12/2002,23.10,15490300
12/11/2002,23.32,20217800
12/10/2002,23.13,17103900
12/9/2002,22.75,17806500
12/6/2002,23.24,17615800
12/5/2002,23.02,18212700
12/4/2002,23.66,24661100
12/3/2002,23.86,19630900
12/2/2002,24.26,22115900
11/29/2002,24.19,12273400
11/27/2002,24.22,23235600
11/26/2002,23.51,25034600
11/25/2002,23.91,25462600
11/22/2002,23.60,27472500
11/21/2002,23.95,64205500
11/20/2002,22.12,33298300
11/19/2002,21.32,30603400
11/18/2002,21.05,28107700
11/15/2002,21.28,35889800
11/14/2002,21.86,26352100
11/13/2002,21.49,27840500
11/12/2002,21.28,32306500
11/11/2002,21.60,25250200
11/8/2002,22.39,30809100
11/7/2002,23.29,22929100
11/6/2002,23.73,27103100
11/5/2002,23.64,18510700
11/4/2002,23.64,25118100
11/1/2002,23.19,22739200
10/31/2002,22.52,26814200
10/30/2002,22.44,33492200
10/29/2002,23.06,22631100
10/28/2002,23.42,23009800
10/25/2002,23.41,23676200
10/24/2002,23.19,32493200
10/23/2002,24.00,26630300
10/22/2002,24.15,21411700
10/21/2002,24.22,23026000
10/18/2002,23.77,21455800
10/17/2002,23.99,25829800
10/16/2002,22.84,27515700
10/15/2002,23.37,44052300
10/14/2002,21.72,24922200
10/11/2002,21.60,59969800
10/10/2002,20.16,60584700
10/9/2002,19.63,48248000
10/8/2002,20.83,42285500
10/7/2002,20.47,38573100
10/4/2002,21.42,30801800
10/3/2002,21.96,29716100
10/2/2002,22.12,30036100
10/1/2002,23.37,40118700
9/30/2002,21.99,49836400
9/27/2002,21.83,55036400
9/26/2002,23.54,56588200
9/25/2002,24.09,32598200
9/24/2002,22.94,29297800
9/23/2002,23.39,21413300
9/20/2002,23.70,40941900
9/19/2002,23.52,22387300
9/18/2002,24.23,25912500
9/17/2002,24.54,25050400
9/16/2002,24.72,18761200
9/13/2002,23.96,36293700
9/12/2002,24.80,20250800
9/11/2002,25.69,14921600
9/10/2002,25.76,20361000
9/9/2002,25.50,17364600
9/6/2002,25.07,18102200
9/5/2002,24.80,25022700
9/4/2002,25.42,26574100
9/3/2002,25.21,30159600
8/30/2002,26.71,20144600
8/29/2002,26.89,25582300
8/28/2002,27.73,17400600
8/27/2002,28.30,20288200
8/26/2002,28.41,18404900
8/23/2002,28.57,16547100
8/22/2002,28.97,20575300
8/21/2002,28.61,21387900
8/20/2002,28.57,20365700
8/19/2002,29.14,24067300
8/16/2002,27.95,21838800
8/15/2002,28.60,28889000
8/14/2002,28.26,37303100
8/13/2002,27.42,26276700
8/12/2002,28.57,20814600
8/9/2002,28.70,27147500
8/8/2002,28.30,33182300
8/7/2002,27.24,28468600
8/6/2002,26.27,36171200
8/5/2002,25.07,27420400
8/2/2002,26.13,38480700
8/1/2002,27.82,32957900
7/31/2002,28.52,45183900
7/30/2002,27.99,43502200
7/29/2002,26.97,45171800
7/26/2002,24.63,35789000
7/25/2002,23.61,39859600
7/24/2002,23.50,62394500
7/23/2002,21.97,48600100
7/22/2002,22.73,44461300
7/19/2002,23.49,36109200
7/18/2002,24.54,27972300
7/17/2002,25.03,38286700
7/16/2002,24.41,35834900
7/15/2002,25.03,37506900
7/12/2002,25.34,48120400
7/11/2002,24.23,51499200
7/10/2002,23.96,33494000
7/9/2002,25.07,24683800
7/8/2002,26.07,20376200
7/5/2002,26.30,19258000
7/3/2002,24.72,30474700
7/2/2002,24.89,31547900
7/1/2002,25.20,26966400
6/28/2002,25.73,32465400
6/27/2002,26.49,33238500
6/26/2002,26.13,45000400
6/25/2002,25.44,29769400
6/24/2002,26.06,37185500
6/21/2002,25.49,39211800
6/20/2002,26.15,20761900
6/19/2002,26.72,20921100
6/18/2002,27.42,21798000
6/17/2002,26.86,21291800
6/14/2002,26.15,34148300
6/13/2002,26.28,20831500
6/12/2002,26.72,28132500
6/11/2002,25.88,22304000
6/10/2002,26.37,20841500
6/7/2002,26.59,31579000
6/6/2002,25.79,21379200
6/5/2002,26.54,23873000
6/4/2002,26.45,33315200
6/3/2002,26.51,28920400
5/31/2002,27.41,19921400
5/30/2002,27.47,20828300
5/29/2002,27.64,16757300
5/28/2002,28.22,14276200
5/24/2002,28.70,14183600
5/23/2002,29.01,18058500
5/22/2002,28.10,18914100
5/21/2002,28.30,19864200
5/20/2002,28.70,20308400
5/17/2002,29.45,32674100
5/16/2002,28.17,23497000
5/15/2002,27.23,29630700
5/14/2002,27.80,29672100
5/13/2002,27.16,22533500
5/10/2002,26.98,26257300
5/9/2002,27.72,32919100
5/8/2002,28.92,33876300
5/7/2002,26.98,20627000
5/6/2002,27.26,23319600
5/3/2002,27.91,19807300
5/2/2002,27.82,19586900
5/1/2002,27.91,25795500
4/30/2002,27.77,40299800
4/29/2002,27.16,22623700
4/26/2002,27.73,23183400
4/25/2002,28.22,27672200
4/24/2002,28.61,21743700
4/23/2002,28.88,19485200
4/22/2002,28.93,19806100
4/19/2002,29.67,19681200
4/18/2002,29.76,27240700
4/17/2002,29.62,29648900
4/16/2002,29.14,44634700
4/15/2002,28.04,68551504
4/12/2002,29.54,49724200
4/11/2002,29.71,79873904
4/10/2002,32.75,22679900
4/9/2002,32.09,17161100
4/8/2002,32.45,17163400
4/5/2002,32.66,14824200
4/4/2002,32.84,20529600
4/3/2002,32.35,19117500
4/2/2002,32.66,17410700
4/1/2002,32.84,21535700
3/28/2002,32.92,18709400
3/27/2002,32.97,19626800
3/26/2002,32.85,20010500
3/25/2002,32.61,24599300
3/22/2002,33.34,30601700
3/21/2002,32.97,50303300
3/20/2002,34.16,27496500
3/19/2002,35.13,17870400
3/18/2002,35.13,19998400
3/15/2002,35.38,33098200
3/14/2002,35.57,14763700
3/13/2002,35.21,23574800
3/12/2002,36.18,19767600
3/11/2002,36.23,23441900
3/8/2002,35.74,28101500
3/7/2002,36.05,24434200
3/6/2002,36.58,24636300
3/5/2002,35.65,23793500
3/4/2002,35.39,32281600
3/1/2002,34.73,20117900
2/28/2002,33.89,23397500
2/27/2002,34.11,23093100
2/26/2002,33.95,18784000
2/25/2002,34.35,24430700
2/22/2002,33.38,19559000
2/21/2002,32.88,27637000
2/20/2002,32.92,22008100
2/19/2002,31.90,16948300
2/15/2002,32.52,22109400
2/14/2002,33.30,20375100
2/13/2002,33.39,18759300
2/12/2002,32.86,16329500
2/11/2002,33.12,15768700
2/8/2002,32.64,22713900
2/7/2002,32.60,23954100
2/6/2002,32.39,33209100
2/5/2002,31.73,44376000
2/4/2002,30.67,39740800
2/1/2002,32.29,20544800
1/31/2002,32.55,31013000
1/30/2002,32.32,62345700
1/29/2002,31.95,36329300
1/28/2002,33.43,13962700
1/25/2002,33.53,15756600
1/24/2002,32.90,19384700
1/23/2002,32.99,22501800
1/22/2002,33.56,17171600
1/18/2002,33.89,18037200
1/17/2002,33.95,22560400
1/16/2002,33.05,22894900
1/15/2002,33.92,26047300
1/14/2002,33.21,20832500
1/11/2002,33.50,16802200
1/10/2002,33.83,14738000
1/9/2002,33.78,20192300
1/8/2002,34.13,24128100
1/7/2002,34.49,27526900
1/4/2002,35.88,19853100
1/3/2002,35.58,17497500
1/2/2002,35.88,17693300
12/31/2001,35.12,14030800
12/28/2001,35.69,13621800
12/27/2001,35.88,12881700
12/26/2001,35.37,14955200
12/24/2001,35.93,5569800
12/21/2001,36.07,30675500
12/20/2001,35.63,18656300
12/19/2001,35.58,27305400
12/18/2001,34.65,33016300
12/17/2001,33.41,26715900
12/14/2001,32.84,26119200
12/13/2001,32.32,26103100
12/12/2001,32.32,22629300
12/11/2001,32.09,20718700
12/10/2001,32.10,20747000
12/7/2001,32.41,16374000
12/6/2001,32.93,19367600
12/5/2001,32.76,35193500
12/4/2001,32.58,29176900
12/3/2001,32.21,33713700
11/30/2001,33.59,23595000
11/29/2001,34.66,15390600
11/28/2001,34.33,23774600
11/27/2001,35.83,14034700
11/26/2001,36.05,12607300
11/23/2001,35.78,5246000
11/21/2001,35.29,12021900
11/20/2001,35.85,14338900
11/19/2001,35.99,14189800
11/16/2001,35.64,17294300
11/15/2001,36.25,16943100
11/14/2001,35.66,14243400
11/13/2001,35.38,17642100
11/12/2001,34.40,19891200
11/9/2001,35.25,11799500
11/8/2001,35.20,20047500
11/7/2001,34.33,15283800
11/6/2001,34.72,16800400
11/5/2001,33.82,15160800
11/2/2001,33.11,13969400
11/1/2001,33.07,18593200
10/31/2001,31.76,15930400
10/30/2001,31.70,15276200
10/29/2001,32.65,14143200
10/26/2001,33.92,18619100
10/25/2001,33.04,22510100
10/24/2001,32.35,16009200
10/23/2001,32.51,15209800
10/22/2001,32.81,16272000
10/19/2001,32.50,16372700
10/18/2001,32.50,15151800
10/17/2001,32.41,21689500
10/16/2001,33.56,16597200
10/15/2001,33.90,12873500
10/12/2001,34.02,22116400
10/11/2001,33.98,24701900
10/10/2001,33.07,17994100
10/9/2001,32.12,14174300
10/8/2001,32.10,15739700
10/5/2001,32.67,22852300
10/4/2001,32.62,26630300
10/3/2001,33.28,25648200
10/2/2001,33.19,22364300
10/1/2001,32.84,24724400
9/28/2001,32.45,32471000
9/27/2001,31.36,20999900
9/26/2001,30.95,26488400
9/25/2001,30.83,44047500
9/24/2001,30.57,70974400
9/21/2001,27.18,85888896
9/20/2001,26.37,46676400
9/19/2001,28.22,56660800
9/18/2001,29.40,46110700
9/17/2001,30.53,71444400
9/10/2001,34.17,24095000
9/7/2001,34.44,24183000
9/6/2001,35.17,18420100
9/5/2001,36.21,20164500
9/4/2001,35.46,18486200
8/31/2001,35.52,17259700
8/30/2001,34.91,22061700
8/29/2001,35.27,11899600
8/28/2001,35.81,12733900
8/27/2001,36.62,14320300
8/24/2001,36.47,13596600
8/23/2001,35.64,10507200
8/22/2001,35.48,15836100
8/21/2001,35.15,13918700
8/20/2001,36.07,12777900
8/17/2001,35.43,15675600
8/16/2001,36.13,17082500
8/15/2001,36.28,14946000
8/14/2001,36.34,12559800
8/13/2001,36.67,14195700
8/10/2001,36.97,13353600
8/9/2001,36.39,14855000
8/8/2001,36.17,14592600
8/7/2001,37.14,23329100
8/6/2001,35.94,21286300
8/3/2001,37.13,15274800
8/2/2001,36.65,24474900
8/1/2001,37.17,23324700
7/31/2001,37.78,24761100
7/30/2001,37.86,16692400
7/27/2001,38.78,16467200
7/26/2001,37.99,23613600
7/25/2001,38.04,25075500
7/24/2001,38.21,26311300
7/23/2001,39.34,15203200
7/20/2001,40.50,11999000
7/19/2001,40.36,12881000
7/18/2001,40.08,16952600
7/17/2001,40.04,18256100
7/16/2001,40.14,13751800
7/13/2001,41.21,17619800
7/12/2001,40.82,21427500
7/11/2001,38.74,27137600
7/10/2001,39.74,19023000
7/9/2001,40.69,16153800
7/6/2001,40.72,23441500
7/5/2001,42.09,19462700
7/3/2001,42.86,17570200
7/2/2001,43.45,23182900
6/29/2001,42.42,52690300
6/28/2001,42.30,23575000
6/27/2001,41.78,27011000
6/26/2001,42.23,30804400
6/25/2001,43.50,27093700
6/22/2001,44.89,24614400
6/21/2001,44.36,31969300
6/20/2001,43.95,30002600
6/19/2001,42.30,22588200
6/18/2001,42.42,20103000
6/15/2001,42.25,43756900
6/14/2001,42.29,60128100
6/13/2001,41.42,33105200
6/12/2001,42.22,37572800
6/11/2001,41.03,17879500
6/8/2001,41.67,16805800
6/7/2001,42.34,11148600
6/6/2001,42.20,14017700
6/5/2001,42.57,15232800
6/4/2001,42.81,13800700
6/1/2001,42.42,13459400
5/31/2001,42.42,13387600
5/30/2001,42.43,15599400
5/29/2001,43.00,13017600
5/25/2001,43.24,15636600
5/24/2001,44.49,13074600
5/23/2001,44.45,15999000
5/22/2001,45.60,17378900
5/21/2001,46.22,18244600
5/18/2001,45.87,17302000
5/17/2001,45.11,19454400
5/16/2001,45.19,24480600
5/15/2001,43.41,17834400
5/14/2001,43.05,10972200
5/11/2001,42.42,11873400
5/10/2001,43.13,13567900
5/9/2001,42.79,23099200
5/8/2001,42.83,15135700
5/7/2001,43.25,14729900
5/4/2001,43.22,18312700
5/3/2001,41.98,18467500
5/2/2001,42.50,18119600
5/1/2001,42.34,13067400
4/30/2001,42.01,18249000
4/27/2001,43.24,15681300
4/26/2001,42.68,21044300
4/25/2001,41.39,17857800
4/24/2001,39.81,18614500
4/23/2001,40.86,16211900
4/20/2001,41.64,23271000
4/19/2001,41.99,22062000
4/18/2001,41.45,36439500
4/17/2001,39.35,20507400
4/16/2001,38.65,14130200
4/12/2001,38.69,17265300
4/11/2001,37.46,20147900
4/10/2001,37.94,26111100
4/9/2001,36.36,17781300
4/6/2001,35.64,24653200
4/5/2001,36.44,23794700
4/4/2001,34.28,26831300
4/3/2001,34.35,23599300
4/2/2001,36.18,24248400
3/30/2001,36.24,29428100
3/29/2001,35.84,26964700
3/28/2001,35.97,26863900
3/27/2001,36.28,36552300
3/26/2001,34.82,31143900
3/23/2001,34.62,45736600
3/22/2001,32.63,55941400
3/21/2001,33.76,26840800
3/20/2001,34.67,22324400
3/19/2001,35.58,20831800
3/16/2001,35.14,44851000
3/15/2001,35.56,24847700
3/14/2001,35.52,35437100
3/13/2001,36.64,42939700
3/12/2001,34.28,45708300
3/9/2001,37.92,19891300
3/8/2001,39.71,16572100
3/7/2001,39.80,13889500
3/6/2001,39.32,15691600
3/5/2001,39.02,16671900
3/2/2001,38.44,21981100
3/1/2001,39.60,23957800
2/28/2001,40.11,26553400
2/27/2001,41.40,22578900
2/26/2001,41.38,21073600
2/23/2001,39.83,23368500
2/22/2001,40.62,22901300
2/21/2001,40.80,18497500
2/20/2001,41.13,20032300
2/16/2001,40.54,16917000
2/15/2001,41.38,24011600
2/14/2001,39.90,13239700
2/13/2001,40.68,14322100
2/12/2001,40.98,17953200
2/9/2001,39.38,18478700
2/8/2001,40.66,17708500
2/7/2001,40.50,13031100
2/6/2001,41.06,15962600
2/5/2001,41.27,21847000
2/2/2001,39.92,16040500
2/1/2001,39.87,17586900
1/31/2001,39.66,21346100
1/30/2001,39.89,19843100
1/29/2001,38.28,23027200
1/26/2001,38.49,26858500
1/25/2001,39.62,20812100
1/24/2001,39.94,19145100
1/23/2001,40.27,21121600
1/22/2001,39.46,20691900
1/19/2001,40.54,19360100
1/18/2001,41.08,19290300
1/17/2001,40.27,24412000
1/16/2001,40.87,19758500
1/12/2001,39.41,16802900
1/11/2001,40.16,23599100
1/10/2001,38.55,24805300
1/9/2001,38.49,20066000
1/8/2001,39.30,23210900
1/5/2001,40.81,22790400
1/4/2001,41.45,26926400
1/3/2001,41.24,39205800
1/2/2001,37.74,36837700
12/29/2000,41.35,10983300
12/28/2000,41.78,12562000
12/27/2000,41.56,12231700
12/26/2000,42.39,9113800
12/22/2000,42.02,11699900
12/21/2000,41.16,19675700
12/20/2000,40.79,20264400
12/19/2000,43.10,15377800
12/18/2000,43.85,13941300
12/15/2000,42.82,35899600
12/14/2000,44.22,15750200
12/13/2000,45.57,17563400
12/12/2000,45.40,25319900
12/11/2000,47.55,16445000
12/8/2000,47.45,16858500
12/7/2000,46.00,10359200
12/6/2000,46.37,15878700
12/5/2000,46.54,19991000
12/4/2000,44.39,11993500
12/1/2000,43.85,18202900
11/30/2000,42.61,20149100
11/29/2000,42.72,12740000
11/28/2000,42.82,14812300
11/27/2000,42.24,16086000
11/24/2000,42.45,6303000
11/22/2000,41.75,22223500
11/21/2000,43.63,12194000
11/20/2000,43.04,14794900
11/17/2000,44.60,11987700
11/16/2000,45.25,10313200
11/15/2000,45.14,12136300
11/14/2000,45.35,14707500
11/13/2000,44.22,18458500
11/10/2000,46.32,12252700
11/9/2000,46.91,12295100
11/8/2000,46.91,9482600
11/7/2000,47.23,9680200
11/6/2000,46.85,11944700
11/3/2000,45.83,12062500
11/2/2000,46.16,14338200
11/1/2000,46.80,15900200
10/31/2000,47.12,17172100
10/30/2000,46.42,18234800
10/27/2000,44.92,15464000
10/26/2000,44.82,18670400
10/25/2000,45.51,29252400
10/24/2000,45.89,45995300
10/23/2000,42.77,71299296
10/20/2000,44.82,18000100
10/19/2000,47.83,13189000
10/18/2000,47.71,18415100
10/17/2000,47.83,16856000
10/16/2000,49.65,12994200
10/13/2000,49.00,15552900
10/12/2000,46.85,17409000
10/11/2000,48.69,18511200
10/10/2000,49.92,11007800
10/9/2000,50.29,9687600
10/6/2000,51.10,14005500
10/5/2000,51.37,11778600
10/4/2000,50.62,11419200
10/3/2000,50.78,12229500
10/2/2000,50.29,11895100
9/29/2000,49.70,10709500
9/28/2000,50.61,11164700
9/27/2000,50.98,14682200
9/26/2000,49.75,14044800
9/25/2000,49.80,11003200
9/22/2000,49.16,14249900
9/21/2000,48.25,10721700
9/20/2000,48.57,14211900
9/19/2000,48.89,11888400
9/18/2000,49.32,12821300
9/15/2000,48.68,20244200
9/14/2000,50.61,7924800
9/13/2000,50.66,7604800
9/12/2000,50.66,10180000
9/11/2000,51.20,11777500
9/8/2000,51.36,10879400
9/7/2000,50.61,8031500
9/6/2000,50.61,14609500
9/5/2000,49.59,9308200
9/1/2000,50.18,7741000
8/31/2000,50.29,11900600
8/30/2000,49.32,10482400
8/29/2000,51.36,8230700
8/28/2000,51.46,12556000
8/25/2000,50.82,8098400
8/24/2000,50.55,11981300
8/23/2000,49.70,11312800
8/22/2000,48.25,8087500
8/21/2000,48.51,7814200
8/18/2000,48.20,8319800
8/17/2000,48.62,10330000
8/16/2000,48.73,7451700
8/15/2000,49.10,10792200
8/14/2000,48.89,7795000
8/11/2000,48.51,12111100
8/10/2000,48.89,18241700
8/9/2000,47.98,21437700
8/8/2000,46.10,8808200
8/7/2000,45.14,7729700
8/4/2000,45.79,9088500
8/3/2000,45.36,12935400
8/2/2000,44.60,15445700
8/1/2000,45.24,13002900
7/31/2000,44.34,17194200
7/28/2000,43.69,13406700
7/27/2000,45.03,13786600
7/26/2000,44.71,16765300
7/25/2000,45.94,8467800
7/24/2000,46.32,9440000
7/21/2000,46.43,13019700
7/20/2000,46.58,11220500
7/19/2000,45.24,9531300
7/18/2000,44.82,11987500
7/17/2000,46.05,18369600
7/14/2000,44.17,11123900
7/13/2000,45.03,16100500
7/12/2000,46.10,10783100
7/11/2000,44.82,12912600
7/10/2000,44.98,12246700
7/7/2000,44.01,9937800
7/6/2000,43.05,9616500
7/5/2000,42.83,13558000
7/3/2000,44.48,6604600
6/30/2000,45.34,19076300
6/29/2000,42.56,12893000
6/28/2000,43.24,13246800
6/27/2000,42.13,9813100
6/26/2000,42.72,9103300
6/23/2000,42.67,10195700
6/22/2000,41.70,15694200
6/21/2000,42.29,13845200
6/20/2000,43.63,11161600
6/19/2000,42.99,9807400
6/16/2000,43.74,18995100
6/15/2000,44.38,11984300
6/14/2000,43.63,10300100
6/13/2000,43.79,13406400
6/12/2000,42.67,12246200
6/9/2000,42.67,10962800
6/8/2000,43.53,8691800
6/7/2000,43.95,9976600
6/6/2000,43.79,7964800
6/5/2000,44.11,9592300
6/2/2000,45.13,12014700
6/1/2000,44.81,12817600
5/31/2000,45.02,14464600
5/30/2000,43.84,12945500
5/26/2000,42.40,8866300
5/25/2000,43.41,11438500
5/24/2000,43.41,14942600
5/23/2000,42.77,12092000
5/22/2000,42.77,16754600
5/19/2000,44.38,12893000
5/18/2000,45.45,12866900
5/17/2000,45.88,11294900
5/16/2000,46.41,16931900
5/15/2000,46.20,13556300
5/12/2000,44.70,10713800
5/11/2000,43.58,13437300
5/10/2000,43.31,15059400
5/9/2000,44.60,13439400
5/8/2000,44.86,11676500
5/5/2000,45.05,20685900
5/4/2000,43.91,15411000
5/3/2000,44.50,16594800
5/2/2000,45.93,12725100
5/1/2000,45.45,12486600
4/28/2000,44.84,14133900
4/27/2000,46.05,20227200
4/26/2000,46.55,21333300
4/25/2000,47.34,22854600
4/24/2000,46.21,24014700
4/20/2000,45.20,17056800
4/19/2000,44.34,14150400
4/18/2000,44.63,25437900
4/17/2000,43.34,31951500
4/14/2000,41.56,31645500
4/13/2000,42.92,25497000
4/12/2000,44.70,19443000
4/11/2000,46.09,21002400
4/10/2000,45.47,14234400
4/7/2000,45.29,13326600
4/6/2000,44.74,13791300
4/5/2000,43.72,21418800
4/4/2000,43.91,33030000
4/3/2000,45.91,19182300
3/31/2000,44.38,23431200
3/30/2000,45.27,24966900
3/29/2000,46.48,39131100
3/28/2000,44.48,21812100
3/27/2000,45.04,16407600
3/24/2000,45.36,23076900
3/23/2000,45.62,31321200
3/22/2000,43.02,21711600
3/21/2000,42.92,37144200
3/20/2000,40.19,15596400
3/17/2000,39.89,31863000
3/16/2000,39.64,30004800
3/15/2000,38.09,25911000
3/14/2000,36.21,19070400
3/13/2000,36.91,19260900
3/10/2000,37.55,20699700
3/9/2000,36.78,18905100
3/8/2000,37.16,23915100
3/7/2000,37.05,29629500
3/6/2000,39.19,18498600
3/3/2000,39.63,23763900
3/2/2000,38.45,19884900
3/1/2000,37.35,26688900
2/29/2000,37.64,22575000
2/28/2000,36.80,27042900
2/25/2000,35.86,26669400
2/24/2000,37.25,27618600
2/23/2000,37.10,21956100
2/22/2000,36.86,27231000
2/18/2000,35.57,35327400
2/17/2000,37.25,28919100
2/16/2000,38.57,14530800
2/15/2000,39.09,18823500
2/14/2000,38.21,14541900
2/11/2000,38.03,20552400
2/10/2000,38.51,19167600
2/9/2000,38.12,16023900
2/8/2000,38.97,18695100
2/7/2000,38.81,18285000
2/4/2000,40.25,18167100
2/3/2000,39.59,20232000
2/2/2000,38.12,21820200
2/1/2000,38.67,27339000
1/31/2000,38.10,21782700
1/28/2000,38.10,29846700
1/27/2000,40.30,19243500
1/26/2000,40.21,15856800
1/25/2000,39.38,25387500
1/24/2000,39.27,27116100
1/21/2000,40.98,24005400
1/20/2000,41.49,30759000
1/19/2000,42.28,14849700
1/18/2000,42.08,18296700
1/14/2000,42.93,18480300
1/13/2000,43.71,14953500
1/12/2000,43.22,18342300
1/11/2000,43.07,15123000
1/10/2000,43.00,15226500
1/7/2000,43.02,20141400
1/6/2000,41.42,19873200
1/5/2000,40.87,27292800
1/4/2000,40.94,22121400
1/3/2000,42.65,22069800
12/31/1999,44.00,5883900
12/30/1999,44.07,8371800
12/29/1999,44.51,8920800
12/28/1999,44.71,11635800
12/27/1999,45.35,12299700
12/23/1999,44.78,12055800
12/22/1999,44.89,18556200
12/21/1999,44.75,19231800
12/20/1999,43.46,23141400
12/17/1999,43.07,63554400
12/16/1999,41.86,17744100
12/15/1999,40.92,19654200
12/14/1999,42.50,23201100
12/13/1999,42.20,18316500
12/10/1999,41.81,17184600
12/9/1999,40.71,19329900
12/8/1999,40.06,19554000
12/7/1999,39.70,16982400
12/6/1999,38.92,10057800
12/3/1999,38.64,16856100
12/2/1999,38.20,11134200
12/1/1999,38.14,16459800
11/30/1999,36.90,15393000
11/29/1999,37.75,13299000
11/26/1999,38.46,5339100
11/24/1999,38.82,9698400
11/23/1999,39.03,12345000
11/22/1999,39.75,15117300
11/19/1999,39.05,14381100
11/18/1999,39.52,16229700
11/17/1999,40.04,17228400
11/16/1999,39.60,16464600
11/15/1999,38.42,13169700
11/12/1999,38.39,11083500
11/11/1999,38.00,6543300
11/10/1999,38.00,11080800
11/9/1999,37.82,10020900
11/8/1999,38.00,10547700
11/5/1999,37.93,14066700
11/4/1999,37.40,13060800
11/3/1999,37.26,13767000
11/2/1999,36.58,19021800
11/1/1999,36.69,20386500
10/29/1999,38.42,20326200
10/28/1999,37.72,27043500
10/27/1999,36.42,12946800
10/26/1999,35.62,18679200
10/25/1999,35.52,13695900
10/22/1999,35.62,17116200
10/21/1999,34.95,15426000
10/20/1999,34.49,14196600
10/19/1999,33.48,17014200
10/18/1999,33.35,19200900
10/15/1999,32.82,25814700
10/14/1999,34.06,20453100
10/13/1999,33.90,14658900
10/12/1999,34.42,16737900
10/11/1999,34.91,9805200
10/8/1999,35.38,22095000
10/7/1999,34.56,15412200
10/6/1999,35.08,19178700
10/5/1999,34.30,20768400
10/4/1999,34.05,14580900
10/1/1999,33.28,16123500
9/30/1999,33.62,20417100
9/29/1999,33.02,15132600
9/28/1999,33.57,16005600
9/27/1999,33.93,14710200
9/24/1999,33.36,16693800
9/23/1999,33.01,14706000
9/22/1999,33.65,13724400
9/21/1999,33.72,14889300
9/20/1999,34.50,15647400
9/17/1999,33.93,17870700
9/16/1999,33.15,11260200
9/15/1999,32.80,11089200
9/14/1999,33.01,9953100
9/13/1999,33.52,8356800
9/10/1999,33.70,12069300
9/9/1999,33.86,12287700
9/8/1999,34.18,19507200
9/7/1999,33.88,17170500
9/3/1999,32.91,12813900
9/2/1999,31.93,11486400
9/1/1999,32.15,11109900
8/31/1999,31.76,13486200
8/30/1999,32.30,10681200
8/27/1999,32.96,12129000
8/26/1999,33.63,14961000
8/25/1999,33.73,14203800
8/24/1999,32.97,14369100
8/23/1999,32.96,13814700
8/20/1999,31.90,10501200
8/19/1999,31.39,12038700
8/18/1999,31.58,12783600
8/17/1999,31.51,11170200
8/16/1999,31.05,8731800
8/13/1999,30.47,10838100
8/12/1999,29.71,10111200
8/11/1999,29.99,12819300
8/10/1999,29.65,15316200
8/9/1999,29.71,11532000
8/6/1999,30.25,13689900
8/5/1999,30.98,14931000
8/4/1999,30.18,10833600
8/3/1999,30.50,12488400
8/2/1999,30.50,12430200
7/30/1999,30.82,12722700
7/29/1999,31.67,13572600
7/28/1999,32.23,9525300
7/27/1999,32.87,10784400
7/26/1999,32.23,10066200
7/23/1999,32.57,9412200
7/22/1999,32.52,13409700
7/21/1999,33.06,9894600
7/20/1999,33.24,12299400
7/19/1999,33.93,15404100
7/16/1999,33.61,13874700
7/15/1999,33.24,13353600
7/14/1999,32.75,10432200
7/13/1999,32.67,9468300
7/12/1999,32.62,16194300
7/9/1999,33.12,17329200
7/8/1999,33.08,23141700
7/7/1999,33.35,23844300
7/6/1999,32.22,13841100
7/2/1999,31.76,9648600
7/1/1999,31.43,13686300
6/30/1999,31.85,21864900
6/29/1999,30.92,14148900
6/28/1999,29.93,11577900
6/25/1999,29.44,11537100
6/24/1999,30.09,18453900
6/23/1999,29.82,11066100
6/22/1999,29.84,8679300
6/21/1999,29.75,12026100
6/18/1999,30.32,16305000
6/17/1999,30.57,10931700
6/16/1999,30.11,16950900
6/15/1999,29.37,13116300
6/14/1999,29.24,14094600
6/11/1999,28.56,15878400
6/10/1999,28.47,15315900
6/9/1999,28.95,9518700
6/8/1999,28.86,10819500
6/7/1999,29.44,8984100
6/4/1999,29.56,11672400
6/3/1999,29.00,12169200
6/2/1999,28.77,15300900
6/1/1999,28.91,13890300
5/28/1999,28.66,15340800
5/27/1999,28.38,15268800
5/26/1999,29.07,19271400
5/25/1999,28.86,15850800
5/24/1999,29.17,15109500
5/21/1999,29.35,17830500
5/20/1999,30.00,12450300
5/19/1999,30.44,13358400
5/18/1999,29.39,16187400
5/17/1999,29.95,11924700
5/14/1999,29.86,19541700
5/13/1999,30.81,9354000
5/12/1999,31.06,15320400
5/11/1999,31.27,14429100
5/10/1999,30.65,11573700
5/7/1999,30.99,17397300
5/6/1999,30.51,20683500
5/5/1999,30.72,18669000
5/4/1999,29.58,20111400
5/3/1999,29.77,16569900
4/30/1999,29.70,29040600
4/29/1999,30.34,16403100
4/28/1999,31.43,12190200
4/27/1999,31.71,13893300
4/26/1999,31.99,11337900
4/23/1999,31.81,10973100
4/22/1999,31.92,14897100
4/21/1999,32.01,17934900
4/20/1999,30.81,22709100
4/19/1999,29.53,30260400
4/16/1999,31.36,15313200
4/15/1999,31.71,19743300
4/14/1999,32.15,14847300
4/13/1999,32.96,19464900
4/12/1999,32.84,17385300
4/9/1999,31.62,13137300
4/8/1999,32.10,14628300
4/7/1999,32.27,13308300
4/6/1999,31.94,13952400
4/5/1999,32.31,11783400
4/1/1999,31.46,12029400
3/31/1999,31.18,16280700
3/30/1999,31.94,15262800
3/29/1999,31.57,15297300
3/26/1999,30.39,9156300
3/25/1999,30.58,13255500
3/24/1999,30.09,12387000
3/23/1999,30.04,15915900
3/22/1999,31.11,11243400
3/19/1999,31.57,27932700
3/18/1999,31.01,13342800
3/17/1999,30.57,14110500
3/16/1999,31.01,13944300
3/15/1999,31.04,18453600
3/12/1999,30.26,18724800
3/11/1999,30.18,16210800
3/10/1999,29.81,23152500
3/9/1999,29.88,19272300
3/8/1999,29.54,20843700
3/5/1999,29.23,16903500
3/4/1999,28.33,13505100
3/3/1999,27.74,15187200
3/2/1999,27.89,12515100
3/1/1999,28.35,13117800
2/26/1999,28.17,15612000
2/25/1999,28.19,18396300
2/24/1999,28.37,13795200
2/23/1999,28.93,14480100
2/22/1999,29.21,17642400
2/19/1999,28.19,13081200
2/18/1999,28.26,12742500
2/17/1999,27.89,14055600
2/16/1999,27.81,12843000
2/12/1999,27.42,14508600
2/11/1999,28.09,11700900
2/10/1999,27.51,12958800
2/9/1999,26.96,12681900
2/8/1999,27.40,13485600
2/5/1999,27.53,20313000
2/4/1999,28.12,14165400
2/3/1999,28.89,14149200
2/2/1999,28.65,14113800
2/1/1999,28.70,13829700
1/29/1999,29.46,16677900
1/28/1999,29.05,13235700
1/27/1999,28.51,13367400
1/26/1999,28.65,14510100
1/25/1999,28.23,13832700
1/22/1999,27.49,14529000
1/21/1999,27.89,14646000
1/20/1999,28.19,18061800
1/19/1999,28.49,14940900
1/15/1999,28.30,17970900
1/14/1999,27.26,15182700
1/13/1999,27.12,21121500
1/12/1999,27.46,16115700
1/11/1999,28.00,17915700
1/8/1999,28.75,15360300
1/7/1999,28.91,12282300
1/6/1999,29.40,15463200
1/5/1999,28.84,12623100
1/4/1999,28.24,17089800
12/31/1998,28.65,12031800
12/30/1998,28.74,8093400
12/29/1998,29.00,8083500
12/28/1998,28.46,6977400
12/24/1998,28.25,4133400
12/23/1998,28.37,11952300
12/22/1998,27.73,9721500
12/21/1998,27.53,15652500
12/18/1998,27.11,26312100
12/17/1998,26.40,15470400
12/16/1998,25.75,16099200
12/15/1998,26.06,26089500
12/14/1998,24.30,14426400
12/11/1998,24.93,15884100
12/10/1998,24.75,11788800
12/9/1998,25.19,12143700
12/8/1998,25.31,14640300
12/7/1998,25.42,10176900
12/4/1998,25.23,13039200
12/3/1998,24.65,13175100
12/2/1998,25.45,12185700
12/1/1998,25.51,14306700
11/30/1998,25.30,12304200
11/27/1998,25.84,5147400
11/25/1998,26.08,9226500
11/24/1998,26.38,11376000
11/23/1998,26.48,14054400
11/20/1998,25.94,15292500
11/19/1998,25.91,13889400
11/18/1998,25.68,13089000
11/17/1998,25.19,15486000
11/16/1998,25.31,12202500
11/13/1998,24.68,9956100
11/12/1998,24.25,10614900
11/11/1998,24.41,12951600
11/10/1998,24.93,12058200
11/9/1998,24.84,12111600
11/6/1998,25.30,12484200
11/5/1998,25.42,14455200
11/4/1998,24.84,15460500
11/3/1998,24.77,12571800
11/2/1998,24.46,12238500
10/30/1998,24.49,16658700
10/29/1998,24.30,12000300
10/28/1998,23.78,13141200
10/27/1998,23.93,16289400
10/26/1998,24.04,14282400
10/23/1998,24.23,12894900
10/22/1998,24.21,18213000
10/21/1998,23.48,15553200
10/20/1998,23.02,22150500
10/19/1998,23.34,14700300
10/16/1998,23.46,31614600
10/15/1998,22.95,25329300
10/14/1998,21.73,20385300
10/13/1998,21.31,19144200
10/12/1998,20.73,22144200
10/9/1998,20.29,34904400
10/8/1998,20.03,46694100
10/7/1998,20.99,24980100
10/6/1998,20.64,22161900
10/5/1998,20.43,30903000
10/2/1998,21.10,42531900
10/1/1998,21.15,29801700
9/30/1998,22.27,20193300
9/29/1998,23.20,15661500
9/28/1998,23.39,15905100
9/25/1998,23.17,19488300
9/24/1998,22.80,21726900
9/23/1998,23.44,22077600
9/22/1998,22.28,15404400
9/21/1998,22.10,20469600
9/18/1998,21.72,23945100
9/17/1998,21.82,19206000
9/16/1998,22.28,35243100
9/15/1998,21.77,23133600
9/14/1998,22.07,22624200
9/11/1998,22.10,26205600
9/10/1998,21.49,33126600
9/9/1998,22.36,21682500
9/8/1998,22.83,28976400
9/4/1998,21.16,32088900
9/3/1998,21.68,30344100
9/2/1998,22.41,20958900
9/1/1998,23.06,32915400
8/31/1998,22.31,29261100
8/28/1998,23.95,26559300
8/27/1998,24.14,25113600
8/26/1998,25.22,13203000
8/25/1998,25.19,11915700
8/24/1998,25.03,11147400
8/21/1998,24.99,17678100
8/20/1998,25.22,10938000
8/19/1998,25.45,10718700
8/18/1998,25.31,12877500
8/17/1998,24.91,14268600
8/14/1998,24.39,14112300
8/13/1998,24.51,12845100
8/12/1998,24.92,13018800
8/11/1998,24.35,16846200
8/10/1998,24.49,10573800
8/7/1998,24.58,15491700
8/6/1998,24.77,16377600
8/5/1998,24.19,24063300
8/4/1998,23.83,22959900
8/3/1998,24.96,13229100
7/31/1998,24.94,17604600
7/30/1998,25.47,12618000
7/29/1998,24.96,12239400
7/28/1998,25.33,15168900
7/27/1998,25.66,13038900
7/24/1998,25.57,16593600
7/23/1998,25.10,14278500
7/22/1998,25.48,27483300
7/21/1998,25.92,15714300
7/20/1998,26.63,12813600
7/17/1998,26.97,14454000
7/16/1998,26.70,13664400
7/15/1998,26.23,14076300
7/14/1998,26.51,13654500
7/13/1998,26.09,14970600
7/10/1998,26.16,15665100
7/9/1998,26.25,16084800
7/8/1998,26.02,12421800
7/7/1998,25.83,12386100
7/6/1998,25.62,8689500
7/2/1998,25.28,6412800
7/1/1998,25.35,13235400
6/30/1998,25.26,14156400
6/29/1998,25.26,9311700
6/26/1998,25.03,8301000
6/25/1998,24.95,10960800
6/24/1998,24.96,13860600
6/23/1998,24.50,10459800
6/22/1998,23.94,10782300
6/19/1998,24.18,20469900
6/18/1998,24.45,12705300
6/17/1998,24.34,18631500
6/16/1998,23.70,14512500
6/15/1998,23.31,14454600
6/12/1998,23.70,15249900
6/11/1998,23.40,12916200
6/10/1998,23.70,16577700
6/9/1998,23.58,8896200
6/8/1998,23.47,9100500
6/5/1998,23.56,11988900
6/4/1998,23.19,12337500
6/3/1998,22.60,10556700
6/2/1998,23.00,10388100
6/1/1998,23.04,10706100
5/29/1998,23.17,11784900
5/28/1998,23.45,11053800
5/27/1998,23.28,15127200
5/26/1998,23.02,10592100
5/22/1998,23.63,7936500
5/21/1998,23.89,18189300
5/20/1998,23.82,16671600
5/19/1998,23.04,10395600
5/18/1998,22.93,11537400
5/15/1998,22.97,15573600
5/14/1998,23.38,11680800
5/13/1998,23.52,10092300
5/12/1998,23.19,9823500
5/11/1998,23.12,9740700
5/8/1998,23.12,11627700
5/7/1998,22.76,9861300
5/6/1998,23.09,10481100
5/5/1998,23.16,9133800
5/4/1998,23.45,8495100
5/1/1998,23.63,7771500
4/30/1998,23.68,14135100
4/29/1998,22.88,10611000
4/28/1998,22.55,13053300
4/27/1998,22.92,14547300
4/24/1998,23.31,12959400
4/23/1998,23.47,9752700
4/22/1998,23.68,9612000
4/21/1998,23.92,12447000
4/20/1998,23.94,12054900
4/17/1998,24.25,13181700
4/16/1998,23.80,9895800
4/15/1998,24.06,9293100
4/14/1998,24.08,10405800
4/13/1998,24.13,11501100
4/9/1998,24.04,9173700
4/8/1998,23.94,11220600
4/7/1998,24.22,12419100
4/6/1998,24.13,13071600
4/3/1998,24.29,17406900
4/2/1998,24.39,15637200
4/1/1998,24.03,13458000
3/31/1998,23.96,14972100
3/30/1998,23.71,12570600
3/27/1998,23.21,14963400
3/26/1998,22.92,10450200
3/25/1998,22.79,12539100
3/24/1998,22.97,12792900
3/23/1998,22.36,9990600
3/20/1998,22.69,20390700
3/19/1998,22.25,10361400
3/18/1998,22.15,8440500
3/17/1998,22.24,10389300
3/16/1998,22.06,9789900
3/13/1998,21.77,11064600
3/12/1998,22.01,11693400
3/11/1998,21.96,8853000
3/10/1998,21.89,9523200
3/9/1998,21.82,12925200
3/6/1998,21.75,14826900
3/5/1998,21.23,11801700
3/4/1998,21.13,9822000
3/3/1998,21.39,13338000
3/2/1998,21.20,16446300
2/27/1998,21.53,11699100
2/26/1998,21.32,10743900
2/25/1998,21.35,10719300
2/24/1998,21.25,10972500
2/23/1998,21.51,9719700
2/20/1998,21.65,12274800
2/19/1998,21.54,8886900
2/18/1998,21.72,9710100
2/17/1998,21.61,10308900
2/13/1998,21.54,8802300
2/12/1998,21.74,16416300
2/11/1998,21.72,7960200
2/10/1998,21.46,12823500
2/9/1998,21.34,8718900
2/6/1998,21.51,10602900
2/5/1998,21.23,12590100
2/4/1998,21.28,14422800
2/3/1998,21.47,15395700
2/2/1998,21.75,20531400
1/30/1998,21.46,11328300
1/29/1998,21.35,18073500
1/28/1998,21.11,12773100
1/27/1998,21.11,18016800
1/26/1998,20.68,12116400
1/23/1998,20.51,15291000
1/22/1998,20.82,15117300
1/21/1998,20.92,15483600
1/20/1998,20.92,13985700
1/16/1998,20.31,17347200
1/15/1998,20.13,10175700
1/14/1998,20.59,11543100
1/13/1998,20.68,14076900
1/12/1998,20.61,21765000
1/9/1998,20.06,15596700
1/8/1998,20.56,11493600
1/7/1998,20.75,10015500
1/6/1998,20.58,12362400
1/5/1998,20.85,16929600
1/2/1998,20.49,9387300
12/31/1997,20.31,8075400
12/30/1997,20.59,9931800
12/29/1997,20.06,9243000
12/26/1997,19.52,6290700
12/24/1997,19.59,6964200
12/23/1997,19.59,10447800
12/22/1997,20.37,10591200
12/19/1997,20.13,25422300
12/18/1997,20.40,10677000
12/17/1997,20.68,10005900
12/16/1997,20.78,15477000
12/15/1997,20.57,12335700
12/12/1997,19.92,10820700
12/11/1997,19.99,12922500
12/10/1997,20.33,14408700
12/9/1997,20.57,13068000
12/8/1997,20.28,7809600
12/5/1997,20.25,11657100
12/4/1997,19.99,11944500
12/3/1997,20.13,13671300
12/2/1997,20.30,10662900
12/1/1997,20.40,16734000
11/28/1997,20.37,5414700
11/26/1997,20.25,9846300
11/25/1997,20.06,11443200
11/24/1997,19.75,12848700
11/21/1997,20.06,19807200
11/20/1997,19.83,16381200
11/19/1997,19.49,11852100
11/18/1997,19.18,9883800
11/17/1997,19.63,17394300
11/14/1997,19.11,18894000
11/13/1997,18.85,16397100
11/12/1997,18.13,11911500
11/11/1997,18.57,9291600
11/10/1997,18.47,10734900
11/7/1997,18.68,16905000
11/6/1997,18.96,12463500
11/5/1997,19.06,15826500
11/4/1997,18.87,16335000
11/3/1997,18.51,16247700
10/31/1997,17.82,16707900
10/30/1997,17.44,18032400
10/29/1997,17.89,23312700
10/28/1997,18.33,43714800
10/27/1997,17.08,23731500
10/24/1997,18.18,26490300
10/23/1997,18.57,23116800
10/22/1997,19.15,8746800
10/21/1997,19.47,11665500
10/20/1997,19.33,11914800
10/17/1997,19.13,17905500
10/16/1997,19.11,11906100
10/15/1997,18.96,8379000
10/14/1997,19.13,11655900
10/13/1997,19.13,7442400
10/10/1997,19.26,10572600
10/9/1997,19.47,13945200
10/8/1997,19.44,12924000
10/7/1997,19.85,15001500
10/6/1997,19.26,10392600
10/3/1997,19.04,15604200
10/2/1997,19.16,7153800
10/1/1997,18.90,10865400
9/30/1997,18.76,11997000
9/29/1997,19.04,9989100
9/26/1997,18.83,11196000
9/25/1997,18.36,13035000
9/24/1997,18.85,13088100
9/23/1997,18.98,10725900
9/22/1997,19.31,9945000
9/19/1997,19.28,19112100
9/18/1997,19.26,20613300
9/17/1997,19.14,19107300
9/16/1997,18.83,17907900
9/15/1997,18.23,10180800
9/12/1997,18.19,16212300
9/11/1997,17.85,17767800
9/10/1997,18.11,12764700
9/9/1997,18.33,12440100
9/8/1997,18.38,9463500
9/5/1997,18.19,12633900
9/4/1997,18.28,12922800
9/3/1997,18.40,18541500
9/2/1997,18.18,19546800
8/29/1997,17.18,14560200
8/28/1997,17.16,16782600
8/27/1997,17.23,20895300
8/26/1997,17.37,14904000
8/25/1997,17.61,13453800
8/22/1997,17.82,21019200
8/21/1997,18.11,15849000
8/20/1997,18.64,16308300
8/19/1997,18.23,18685200
8/18/1997,18.09,23312700
8/15/1997,17.41,24664200
8/14/1997,18.33,14091600
8/13/1997,18.33,22401000
8/12/1997,18.18,13182000
8/11/1997,18.57,15614100
8/8/1997,18.42,17251200
8/7/1997,18.74,16905000
8/6/1997,19.04,17156400
8/5/1997,18.61,13594200
8/4/1997,18.68,16020600
8/1/1997,18.98,18007500
7/31/1997,19.26,13174800
7/30/1997,19.43,12642600
7/29/1997,19.48,11431800
7/28/1997,19.65,9360300
7/25/1997,19.86,10701600
7/24/1997,19.74,12967500
7/23/1997,19.83,14078700
7/22/1997,19.74,13939800
7/21/1997,19.39,13152300
7/18/1997,19.53,18340500
7/17/1997,20.10,13555800
7/16/1997,20.32,15354300
7/15/1997,19.83,12589500
7/14/1997,19.50,10849200
7/11/1997,19.39,12151500
7/10/1997,19.09,16242300
7/9/1997,18.80,18450600
7/8/1997,19.09,14254500
7/7/1997,19.19,17428800
7/3/1997,19.05,9282600
7/2/1997,18.55,12684600
7/1/1997,18.19,12582000
6/30/1997,17.78,12533400
6/27/1997,17.87,12898500
6/26/1997,17.81,11463900
6/25/1997,17.88,12798300
6/24/1997,18.14,17778300
6/23/1997,17.92,11832000
6/20/1997,18.50,23163000
6/19/1997,18.36,9627000
6/18/1997,18.12,10488600
6/17/1997,18.19,11310600
6/16/1997,18.19,9216000
6/13/1997,18.09,15967800
6/12/1997,17.81,14150100
6/11/1997,17.41,10599000
6/10/1997,17.30,11734800
6/9/1997,17.20,10794600
6/6/1997,17.03,11918400
6/5/1997,16.48,10176000
6/4/1997,16.65,14205600
6/3/1997,16.59,11509500
6/2/1997,16.59,10119000
5/30/1997,16.52,14640900
5/29/1997,16.72,7260600
5/28/1997,16.69,11898000
5/27/1997,16.65,18245700
5/23/1997,16.79,16287600
5/22/1997,16.69,15677700
5/21/1997,16.89,17595000
5/20/1997,17.10,18674400
5/19/1997,16.69,11264400
5/16/1997,16.55,25491900
5/15/1997,16.96,13758900
5/14/1997,16.65,21939600
5/13/1997,16.62,21960900
5/12/1997,16.38,22845000
5/9/1997,15.94,20332200
5/8/1997,15.88,21622200
5/7/1997,15.83,18045600
5/6/1997,15.97,21410400
5/5/1997,15.94,19467600
5/2/1997,15.47,16039200
5/1/1997,15.01,11696400
4/30/1997,15.18,20087400
4/29/1997,15.13,17807400
4/28/1997,14.67,11797200
4/25/1997,14.57,9332400
4/24/1997,14.58,14130000
4/23/1997,14.65,17983800
4/22/1997,14.84,23916000
4/21/1997,14.28,12268800
4/18/1997,14.33,16970400
4/17/1997,14.21,16978800
4/16/1997,14.41,18251400
4/15/1997,14.07,18532800
4/14/1997,13.68,13270200
4/11/1997,13.39,17417400
4/10/1997,13.88,11637600
4/9/1997,13.93,13279800
4/8/1997,13.85,11693400
4/7/1997,13.75,13155600
4/4/1997,13.80,22066800
4/3/1997,13.46,21925200
4/2/1997,13.37,20475000
4/1/1997,13.49,25800000
3/31/1997,13.58,32629800
3/27/1997,13.85,20888400
3/26/1997,14.21,11825400
3/25/1997,14.36,16495800
3/24/1997,14.48,15254400
3/21/1997,14.05,19492800
3/20/1997,14.04,11667000
3/19/1997,14.16,13062000
3/18/1997,14.09,12639000
3/17/1997,14.28,15463800
3/14/1997,14.09,14715000
3/13/1997,14.17,14694600
3/12/1997,14.33,11909400
3/11/1997,14.38,11877000
3/10/1997,14.48,13754400
3/7/1997,14.41,11838000
3/6/1997,14.31,18928800
3/5/1997,14.17,16101600
3/4/1997,13.87,14093400
3/3/1997,14.07,14142000
2/28/1997,14.00,17488200
2/27/1997,14.31,12205800
2/26/1997,14.46,17865000
2/25/1997,14.43,12720000
2/24/1997,14.51,10885200
2/21/1997,14.31,16269000
2/20/1997,14.39,16123200
2/19/1997,14.63,15731400
2/18/1997,14.63,14242200
2/14/1997,14.48,15274800
2/13/1997,14.60,16869600
2/12/1997,14.41,16884000
2/11/1997,14.24,13647600
2/10/1997,14.14,13090800
2/7/1997,14.29,13159200
2/6/1997,14.15,15273600
2/5/1997,14.02,21037200
2/4/1997,14.14,14866200
2/3/1997,14.32,16362600
1/31/1997,14.09,20914800
1/30/1997,14.37,17244000
1/29/1997,14.10,16075800
1/28/1997,13.69,22848600
1/27/1997,13.66,24847200
1/24/1997,13.86,25594800
1/23/1997,14.17,16934400
1/22/1997,14.61,17251800
1/21/1997,14.36,22497000
1/20/1997,14.29,14990400
1/17/1997,14.10,19693800
1/16/1997,13.81,18403200
1/15/1997,14.00,16165200
1/14/1997,14.24,20596800
1/13/1997,14.05,16668000
1/10/1997,13.80,18606000
1/9/1997,13.76,17080800
1/8/1997,13.56,14225400
1/7/1997,13.75,14751600
1/6/1997,13.47,18521400
1/3/1997,13.49,17973600
1/2/1997,13.29,27316200
12/31/1996,13.46,17121600
12/30/1996,13.83,9257400
12/27/1996,13.95,8984400
12/26/1996,13.98,8487000
12/24/1996,13.81,5398800
12/23/1996,13.68,12573000
12/20/1996,13.85,40445400
12/19/1996,13.91,25314000
12/18/1996,13.44,16988400
12/17/1996,13.22,27557400
12/16/1996,12.88,17437800
12/13/1996,13.10,22429200
12/12/1996,13.10,24218400
12/11/1996,13.13,27783600
12/10/1996,13.29,17430000
12/9/1996,13.34,14012400
12/6/1996,13.25,27279600
12/5/1996,13.22,20805600
12/4/1996,13.39,36211200
12/3/1996,13.44,17818200
12/2/1996,13.98,11379600
11/29/1996,14.08,5814000
11/27/1996,13.88,12851400
11/26/1996,13.81,16956600
11/25/1996,14.05,18279000
11/22/1996,13.68,12477600
11/21/1996,13.76,14355000
11/20/1996,13.91,14508600
11/19/1996,13.95,13235400
11/18/1996,14.00,12464400
11/15/1996,14.12,22479000
11/14/1996,14.22,15094800
11/13/1996,14.03,11476200
11/12/1996,13.79,11525400
11/11/1996,13.81,8507400
11/8/1996,13.83,12142800
11/7/1996,13.91,17565600
11/6/1996,13.76,16660200
11/5/1996,13.37,16635600
11/4/1996,13.18,10285200
11/1/1996,13.08,8694600
10/31/1996,13.10,12251400
10/30/1996,13.00,8620200
10/29/1996,13.00,14470200
10/28/1996,12.86,10857600
10/25/1996,12.98,8046600
10/24/1996,13.02,11245200
10/23/1996,13.07,14717400
10/22/1996,12.95,8072400
10/21/1996,12.97,9285000
10/18/1996,12.88,14313000
10/17/1996,12.88,12185400
10/16/1996,12.86,9749400
10/15/1996,12.90,13335600
10/14/1996,12.86,9672600
10/11/1996,12.78,8995800
10/10/1996,12.46,8332800
10/9/1996,12.58,9666600
10/8/1996,12.64,8820000
10/7/1996,12.74,9462600
10/4/1996,12.66,10875600
10/3/1996,12.44,9520200
10/2/1996,12.44,10902600
10/1/1996,12.27,9594600
9/30/1996,12.32,10817400
9/27/1996,12.39,16509600
9/26/1996,12.24,13392000
9/25/1996,12.33,17628600
9/24/1996,12.11,15911400
9/23/1996,11.92,9148800
9/20/1996,12.01,25320000
9/19/1996,11.84,10456200
9/18/1996,11.75,10530000
9/17/1996,11.72,12735000
9/16/1996,11.91,12865200
9/13/1996,11.91,15340800
9/12/1996,11.72,16383000
9/11/1996,11.59,11365800
9/10/1996,11.59,13287000
9/9/1996,11.54,11568600
9/6/1996,11.42,10771800
9/5/1996,11.22,10341000
9/4/1996,11.35,10851600
9/3/1996,11.33,14235600
8/30/1996,11.20,10830600
8/29/1996,11.42,11913000
8/28/1996,11.64,8877600
8/27/1996,11.65,10175400
8/26/1996,11.54,8757000
8/23/1996,11.55,11595600
8/22/1996,11.40,15531000
8/21/1996,11.32,10039200
8/20/1996,11.45,8257800
8/19/1996,11.45,6017400
8/16/1996,11.43,11482200
8/15/1996,11.42,5425800
8/14/1996,11.50,7166400
8/13/1996,11.45,10275000
8/12/1996,11.45,11983800
8/9/1996,11.28,7992000
8/8/1996,11.43,8440800
8/7/1996,11.55,11980200
8/6/1996,11.65,10344600
8/5/1996,11.57,7510200
8/2/1996,11.60,16854000
8/1/1996,11.23,14829000
7/31/1996,11.08,12460800
7/30/1996,10.79,9232800
7/29/1996,10.78,7044600
7/26/1996,10.96,9450000
7/25/1996,10.86,14427000
7/24/1996,10.76,21483000
7/23/1996,10.69,16024200
7/22/1996,10.90,12166800
7/19/1996,11.06,16648800
7/18/1996,11.30,13101000
7/17/1996,11.15,21030000
7/16/1996,10.90,29390400
7/15/1996,10.96,12365400
7/12/1996,11.32,12051000
7/11/1996,11.30,14563800
7/10/1996,11.50,11556600
7/9/1996,11.40,14085000
7/8/1996,11.30,12283800
7/5/1996,11.54,8131200
7/3/1996,11.75,11214000
7/2/1996,11.79,11104200
7/1/1996,11.75,11596800
6/28/1996,11.63,16708200
6/27/1996,11.73,17232600
6/26/1996,11.64,12610800
6/25/1996,11.76,16147800
6/24/1996,11.71,14476800
6/21/1996,11.66,34396200
6/20/1996,11.47,16661400
6/19/1996,11.47,9405600
6/18/1996,11.47,13550400
6/17/1996,11.56,10950600
6/14/1996,11.49,15055800
6/13/1996,11.49,14007000
6/12/1996,11.42,12174000
6/11/1996,11.34,13065000
6/10/1996,11.53,7682400
6/7/1996,11.51,20004600
6/6/1996,11.56,24886200
6/5/1996,11.31,10116000
6/4/1996,11.24,11998200
6/3/1996,11.11,9296400
5/31/1996,11.09,13141800
5/30/1996,11.16,12957000
5/29/1996,11.02,11234400
5/28/1996,11.09,14986200
5/24/1996,11.39,10898400
5/23/1996,11.34,22153200
5/22/1996,11.37,19194000
5/21/1996,11.16,19304400
5/20/1996,11.31,21558600
5/17/1996,10.89,21893400
5/16/1996,10.70,14860200
5/15/1996,10.55,8409000
5/14/1996,10.57,12519600
5/13/1996,10.52,12910800
5/10/1996,10.42,10272600
5/9/1996,10.32,12249000
5/8/1996,10.18,15978600
5/7/1996,10.10,16001400
5/6/1996,10.22,15522600
5/3/1996,10.32,13450200
5/2/1996,10.39,12034800
5/1/1996,10.44,12850200
4/30/1996,10.35,14179800
4/29/1996,10.40,7888200
4/26/1996,10.44,10714800
4/25/1996,10.45,13758000
4/24/1996,10.59,9471600
4/23/1996,10.64,10819800
4/22/1996,10.65,10144200
4/19/1996,10.60,19934400
4/18/1996,10.62,13193400
4/17/1996,10.49,16525200
4/16/1996,10.42,12889800
4/15/1996,10.49,11892600
4/12/1996,10.30,14575200
4/11/1996,10.13,25233600
4/10/1996,10.27,17227800
4/9/1996,10.50,14392800
4/8/1996,10.67,16476600
4/4/1996,10.77,11379000
4/3/1996,10.75,10190400
4/2/1996,10.65,17619000
4/1/1996,10.64,11775000
3/29/1996,10.44,12205800
3/28/1996,10.49,11384400
3/27/1996,10.57,9213600
3/26/1996,10.59,9114600
3/25/1996,10.59,11589000
3/22/1996,10.50,7979400
3/21/1996,10.37,7860600
3/20/1996,10.35,10371600
3/19/1996,10.34,11640600
3/18/1996,10.44,15193800
3/15/1996,10.15,28519200
3/14/1996,10.07,14509200
3/13/1996,10.00,13292400
3/12/1996,10.05,24192600
3/11/1996,10.25,23532600
3/8/1996,10.02,23576400
3/7/1996,10.44,9984000
3/6/1996,10.44,11091600
3/5/1996,10.49,8894400
3/4/1996,10.44,10609800
3/1/1996,10.24,13865400
2/29/1996,10.06,16597200
2/28/1996,10.14,17739600
2/27/1996,10.36,16746600
2/26/1996,10.46,10735800
2/23/1996,10.62,13466400
2/22/1996,10.61,15948000
2/21/1996,10.37,14452200
2/20/1996,10.26,12654600
2/16/1996,10.32,21104400
2/15/1996,10.39,13994400
2/14/1996,10.49,13948800
2/13/1996,10.62,15716400
2/12/1996,10.61,12701400
2/9/1996,10.57,16957200
2/8/1996,10.59,17590200
2/7/1996,10.44,16607400
2/6/1996,10.54,13678800
2/5/1996,10.41,10050600
2/2/1996,10.27,12001200
2/1/1996,10.26,11908800
1/31/1996,10.22,15102000
1/30/1996,10.06,18616800
1/29/1996,9.97,7140000
1/26/1996,10.06,11683800
1/25/1996,9.96,13057200
1/24/1996,9.82,13540800
1/23/1996,9.72,12358800
1/22/1996,9.86,14353200
1/19/1996,9.89,25237200
1/18/1996,9.66,16262400
1/17/1996,9.51,16299600
1/16/1996,9.44,12315600
1/15/1996,9.36,7600800
1/12/1996,9.36,13680000
1/11/1996,9.39,12870000
1/10/1996,9.37,16659000
1/9/1996,9.68,14132400
1/8/1996,9.77,4343400
1/5/1996,9.71,11625000
1/4/1996,9.69,18659400
1/3/1996,9.81,18469200
1/2/1996,9.79,15397800
12/29/1995,9.59,9731400
12/28/1995,9.47,8680800
12/27/1995,9.56,10104600
12/26/1995,9.55,6246000
12/22/1995,9.48,8695200
12/21/1995,9.33,14644200
12/20/1995,9.27,14025600
12/19/1995,9.53,20065200
12/18/1995,9.61,21275400
12/15/1995,9.58,45889800
12/14/1995,9.45,12624600
12/13/1995,9.53,14097600
12/12/1995,9.53,11149800
12/11/1995,9.36,11592000
12/8/1995,9.31,10522800
12/7/1995,9.38,11259600
12/6/1995,9.45,17920200
12/5/1995,9.25,12496800
12/4/1995,9.20,14772600
12/1/1995,9.08,11926800
11/30/1995,8.88,10454400
11/29/1995,8.95,11374200
11/28/1995,8.87,14685000
11/27/1995,8.65,11164800
11/24/1995,8.74,4791000
11/22/1995,8.77,10200000
11/21/1995,8.92,11049600
11/20/1995,8.80,12021600
11/17/1995,8.87,25953000
11/16/1995,8.95,13889400
11/15/1995,8.74,12770400
11/14/1995,8.67,11504400
11/13/1995,8.69,9888600
11/10/1995,8.69,8149200
11/9/1995,8.60,13509600
11/8/1995,8.59,12363000
11/7/1995,8.40,8349000
11/6/1995,8.32,7847400
11/3/1995,8.31,8446200
11/2/1995,8.40,9140400
11/1/1995,8.24,10030800
10/31/1995,8.37,9447000
10/30/1995,8.36,7821000
10/27/1995,8.24,10771200
10/26/1995,8.27,10930200
10/25/1995,8.34,12637800
10/24/1995,8.34,11898600
10/23/1995,8.40,9835800
10/20/1995,8.55,17936400
10/19/1995,8.64,11607000
10/18/1995,8.50,12572400
10/17/1995,8.47,8832600
10/16/1995,8.32,6165600
10/13/1995,8.34,10528800
10/12/1995,8.32,9700800
10/11/1995,8.22,11785800
10/10/1995,8.29,13823400
10/9/1995,8.32,7512000
10/6/1995,8.32,14627400
10/5/1995,8.34,9829200
10/4/1995,8.42,12921600
10/3/1995,8.36,14251200
10/2/1995,8.40,10248000
9/29/1995,8.44,10714200
9/28/1995,8.37,9696600
9/27/1995,8.40,15106200
9/26/1995,8.45,16471200
9/25/1995,8.47,11725200
9/22/1995,8.29,15237600
9/21/1995,8.17,11236800
9/20/1995,8.15,9472800
9/19/1995,8.15,14037600
9/18/1995,8.20,14482800
9/15/1995,8.40,31398600
9/14/1995,8.20,18538200
9/13/1995,7.97,16687800
9/12/1995,7.89,22534800
9/11/1995,7.74,5795400
9/8/1995,7.73,7651800
9/7/1995,7.78,8437800
9/6/1995,7.81,9294000
9/5/1995,7.73,9621600
9/1/1995,7.73,10377600
8/31/1995,7.74,7725600
8/30/1995,7.76,6725400
8/29/1995,7.74,7845600
8/28/1995,7.73,7138200
8/25/1995,7.68,8260200
8/24/1995,7.60,7817400
8/23/1995,7.53,10123200
8/22/1995,7.56,9601800
8/21/1995,7.56,10210200
8/18/1995,7.53,16951800
8/17/1995,7.58,10923600
8/16/1995,7.66,8622000
8/15/1995,7.71,8944800
8/14/1995,7.71,7856400
8/11/1995,7.60,7339800
8/10/1995,7.63,9633000
8/9/1995,7.71,7630200
8/8/1995,7.76,7857000
8/7/1995,7.73,6040800
8/4/1995,7.58,10793400
8/3/1995,7.55,13722000
8/2/1995,7.55,17554200
8/1/1995,7.71,10519800
7/31/1995,7.76,10650600
7/28/1995,7.73,8920800
7/27/1995,7.79,13002000
7/26/1995,7.79,13465800
7/25/1995,7.84,12149400
7/24/1995,7.84,12384600
7/21/1995,7.88,29347200
7/20/1995,7.81,12584400
7/19/1995,7.65,24116400
7/18/1995,7.76,11978400
7/17/1995,7.83,10770000
7/14/1995,7.65,9502800
7/13/1995,7.69,10787400
7/12/1995,7.78,11039400
7/11/1995,7.76,9251400
7/10/1995,7.86,9622200
7/7/1995,7.89,18109800
7/6/1995,7.76,12988200
7/5/1995,7.60,13830000
7/3/1995,7.50,5961000
6/30/1995,7.41,11187600
6/29/1995,7.31,15795600
6/28/1995,7.41,15034800
6/27/1995,7.41,13394400
6/26/1995,7.43,10380000
6/23/1995,7.46,12076200
6/22/1995,7.47,17634000
6/21/1995,7.46,11364600
6/20/1995,7.47,15389400
6/19/1995,7.56,9915600
6/16/1995,7.49,29711400
6/15/1995,7.54,9033600
6/14/1995,7.54,8019000
6/13/1995,7.51,8778000
6/12/1995,7.41,10983600
6/9/1995,7.26,19042200
6/8/1995,7.43,7132200
6/7/1995,7.49,9159600
6/6/1995,7.52,15992400
6/5/1995,7.56,13578600
6/2/1995,7.41,12397800
6/1/1995,7.57,13449600
5/31/1995,7.57,11362200
5/30/1995,7.39,9865800
5/26/1995,7.36,12056400
5/25/1995,7.38,13737000
5/24/1995,7.46,13816200
5/23/1995,7.52,10860000
5/22/1995,7.46,11459400
5/19/1995,7.38,26430000
5/18/1995,7.38,14740800
5/17/1995,7.51,11784600
5/16/1995,7.43,16677000
5/15/1995,7.52,19774800
5/12/1995,7.70,16201800
5/11/1995,7.62,12459600
5/10/1995,7.72,23130600
5/9/1995,7.65,12633600
5/8/1995,7.64,11790600
5/5/1995,7.49,12024600
5/4/1995,7.46,16417200
5/3/1995,7.39,13009800
5/2/1995,7.34,10039200
5/1/1995,7.36,10368000
4/28/1995,7.31,15265800
4/27/1995,7.36,13884000
4/26/1995,7.30,11469000
4/25/1995,7.28,11409000
4/24/1995,7.25,12223200
4/21/1995,7.18,21008400
4/20/1995,7.05,11533200
4/19/1995,7.15,11323200
4/18/1995,7.05,12873600
4/17/1995,7.03,13180200
4/13/1995,7.18,8683800
4/12/1995,7.15,6706800
4/11/1995,7.15,8788800
4/10/1995,7.18,6031800
4/7/1995,7.16,10286400
4/6/1995,7.21,8793000
4/5/1995,7.16,7056000
4/4/1995,7.16,12691800
4/3/1995,7.13,10629000
3/31/1995,7.05,11548800
3/30/1995,7.15,9061800
3/29/1995,7.18,13363800
3/28/1995,7.16,7455600
3/27/1995,7.13,8866800
3/24/1995,7.18,12053400
3/23/1995,7.12,11935800
3/22/1995,7.13,8461200
3/21/1995,7.10,14128800
3/20/1995,7.07,9684000
3/17/1995,7.08,26946600
3/16/1995,7.16,11907600
3/15/1995,7.02,11837400
3/14/1995,7.18,9856800
3/13/1995,7.13,9705000
3/10/1995,7.15,15785400
3/9/1995,6.95,8620800
3/8/1995,6.95,15471000
3/7/1995,6.87,12090000
3/6/1995,6.89,12981000
3/3/1995,6.92,7371600
3/2/1995,6.94,11987400
3/1/1995,7.07,11509200
2/28/1995,7.09,10388400
2/27/1995,6.95,13342800
2/24/1995,7.09,14095800
2/23/1995,7.18,22389600
2/22/1995,7.14,16329000
2/21/1995,6.98,10501200
2/17/1995,6.95,25287000
2/16/1995,7.01,19987200
2/15/1995,6.95,15577800
2/14/1995,6.82,9663000
2/13/1995,6.82,7517400
2/10/1995,6.75,9148800
2/9/1995,6.77,8263800
2/8/1995,6.74,7999200
2/7/1995,6.74,9087600
2/6/1995,6.74,11552400
2/3/1995,6.75,15225600
2/2/1995,6.64,7944600
2/1/1995,6.63,10008000
1/31/1995,6.67,8680800
1/30/1995,6.63,6511200
1/27/1995,6.54,8223000
1/26/1995,6.61,10795800
1/25/1995,6.58,10350600
1/24/1995,6.53,10418400
1/23/1995,6.51,15568200
1/20/1995,6.61,22287000
1/19/1995,6.61,14646000
1/18/1995,6.77,11748600
1/17/1995,6.74,14298000
1/16/1995,6.82,13458000
1/13/1995,6.74,10075200
1/12/1995,6.66,8125800
1/11/1995,6.67,10573800
1/10/1995,6.58,11997000
1/9/1995,6.53,8478000
1/6/1995,6.59,9777000
1/5/1995,6.63,10977600
1/4/1995,6.61,10144200
1/3/1995,6.61,11896800
12/30/1994,6.61,7987800
12/29/1994,6.69,12054000
12/28/1994,6.63,8879400
12/27/1994,6.64,10522800
12/23/1994,6.45,6523800
12/22/1994,6.49,12830400
12/21/1994,6.41,17140200
12/20/1994,6.39,13382400
12/19/1994,6.43,14568600
12/16/1994,6.46,47106000
12/15/1994,6.30,14406600
12/14/1994,6.27,16589400
12/13/1994,6.15,15704400
12/12/1994,6.09,13551600
12/9/1994,6.03,16170000
12/8/1994,5.93,13142400
12/7/1994,6.09,9934200
12/6/1994,5.98,12240000
12/5/1994,6.03,10396800
12/2/1994,6.06,13410000
12/1/1994,5.86,11968800
11/30/1994,5.91,13170600
11/29/1994,5.99,12870000
11/28/1994,6.07,12232200
11/25/1994,5.94,5253000
11/23/1994,5.94,29656200
11/22/1994,5.98,18381600
11/21/1994,6.09,12194400
11/18/1994,6.27,22745400
11/17/1994,6.27,12779400
11/16/1994,6.33,8846400
11/15/1994,6.27,10087200
11/14/1994,6.27,8133000
11/11/1994,6.27,6486000
11/10/1994,6.27,8317200
11/9/1994,6.27,11131200
11/8/1994,6.31,10325400
11/7/1994,6.20,7625400
11/4/1994,6.17,9307800
11/3/1994,6.23,7665600
11/2/1994,6.20,11596800
11/1/1994,6.23,8822400
10/31/1994,6.28,10969200
10/28/1994,6.35,14717400
10/27/1994,6.19,12298200
10/26/1994,6.15,13549200
10/25/1994,6.14,15660000
10/24/1994,6.15,20408400
10/21/1994,6.09,30560400
10/20/1994,6.30,17847000
10/19/1994,6.46,11790000
10/18/1994,6.41,10858200
10/17/1994,6.48,12139200
10/14/1994,6.48,9172800
10/13/1994,6.43,17597400
10/12/1994,6.44,17397000
10/11/1994,6.22,15231000
10/10/1994,6.03,9729000
10/7/1994,6.01,12537600
10/6/1994,6.04,9947400
10/5/1994,6.09,17398200
10/4/1994,6.04,16494000
10/3/1994,6.12,18582000
9/30/1994,6.19,9157800
9/29/1994,6.27,11247000
9/28/1994,6.27,11192400
9/27/1994,6.27,9564000
9/26/1994,6.33,8597400
9/23/1994,6.22,9699000
9/22/1994,6.27,13859400
9/21/1994,6.31,13971600
9/20/1994,6.31,13854600
9/19/1994,6.44,12616200
9/16/1994,6.51,26824800
9/15/1994,6.55,12061200
9/14/1994,6.41,11695200
9/13/1994,6.31,7349400
9/12/1994,6.27,9161400
9/9/1994,6.27,10904400
9/8/1994,6.27,8011200
9/7/1994,6.25,9682200
9/6/1994,6.30,6819600
9/2/1994,6.38,7181400
9/1/1994,6.41,8115600
8/31/1994,6.35,11620800
8/30/1994,6.38,11800800
8/29/1994,6.41,12068400
8/26/1994,6.47,19219200
8/25/1994,6.33,17874000
8/24/1994,6.28,11970600
8/23/1994,6.22,14517000
8/22/1994,6.09,7860600
8/19/1994,6.11,23760600
8/18/1994,6.01,24687000
8/17/1994,6.11,12795000
8/16/1994,6.19,17682600
8/15/1994,6.22,19097400
8/12/1994,6.14,16667400
8/11/1994,6.08,14724600
8/10/1994,6.16,18384600
8/9/1994,6.24,10302600
8/8/1994,6.31,7347600
8/5/1994,6.25,6352800
8/4/1994,6.19,19570200
8/3/1994,6.33,9384600
8/2/1994,6.38,13029000
8/1/1994,6.41,10429800
7/29/1994,6.43,14377800
7/28/1994,6.31,6109800
7/27/1994,6.22,9981600
7/26/1994,6.27,6857400
7/25/1994,6.36,12190800
7/22/1994,6.33,10327800
7/21/1994,6.19,9263400
7/20/1994,6.22,10499400
7/19/1994,6.24,13789200
7/18/1994,6.11,9735600
7/15/1994,6.11,17232600
7/14/1994,6.08,14914800
7/13/1994,5.98,9443400
7/12/1994,5.98,10672800
7/11/1994,6.03,9147000
7/8/1994,6.04,8505600
7/7/1994,6.04,8902200
7/6/1994,6.03,10272600
7/5/1994,6.00,12287400
7/1/1994,5.92,11488200
6/30/1994,5.95,12787800
6/29/1994,6.08,13629000
6/28/1994,6.03,12893400
6/27/1994,6.00,18583200
6/24/1994,5.86,18023400
6/23/1994,5.86,31132200
6/22/1994,5.79,28972800
6/21/1994,5.84,24411000
6/20/1994,6.00,12850800
6/17/1994,6.05,34327200
6/16/1994,6.08,11838600
6/15/1994,6.01,16935600
6/14/1994,6.08,11869200
6/13/1994,6.11,7809000
6/10/1994,6.05,10714800
6/9/1994,6.13,9915600
6/8/1994,6.09,9867000
6/7/1994,6.17,8431800
6/6/1994,6.17,10671600
6/3/1994,6.25,9414600
6/2/1994,6.33,7825200
6/1/1994,6.35,11746800
5/31/1994,6.30,12074400
5/27/1994,6.20,10384800
5/26/1994,6.14,9725400
5/25/1994,6.01,11379000
5/24/1994,6.01,13431000
5/23/1994,5.95,14509200
5/20/1994,6.03,20453400
5/19/1994,6.11,13285800
5/18/1994,6.06,12914400
5/17/1994,6.03,13519800
5/16/1994,6.00,8740800
5/13/1994,6.04,20083200
5/12/1994,5.93,12914400
5/11/1994,5.90,19514400
5/10/1994,6.01,15398400
5/9/1994,6.01,16016400
5/6/1994,6.12,14023200
5/5/1994,6.19,16443600
5/4/1994,6.20,18283200
5/3/1994,6.09,13227600
5/2/1994,6.07,10446000
4/29/1994,6.03,9159600
4/28/1994,6.12,14212800
4/26/1994,6.08,13089600
4/25/1994,6.12,14798400
4/22/1994,6.08,9774000
4/21/1994,6.09,13350000
4/20/1994,6.05,16903200
4/19/1994,6.05,19359600
4/18/1994,6.01,21325200
4/15/1994,6.12,18620400
4/14/1994,6.17,9928800
4/13/1994,6.26,13351200
4/12/1994,6.28,10114800
4/11/1994,6.23,12795600
4/8/1994,6.16,13826400
4/7/1994,6.22,15081600
4/6/1994,6.18,28470000
4/5/1994,6.26,21812400
4/4/1994,6.20,32510400
3/31/1994,6.33,27567600
3/30/1994,6.25,31760400
3/29/1994,6.47,10383600
3/28/1994,6.55,10627200
3/25/1994,6.46,10532400
3/24/1994,6.56,11502000
3/23/1994,6.58,9063600
3/22/1994,6.54,10422000
3/21/1994,6.58,10138800
3/18/1994,6.62,40646400
3/17/1994,6.52,15214800
3/16/1994,6.57,12745200
3/15/1994,6.64,10447200
3/14/1994,6.66,9228000
3/11/1994,6.66,9433200
3/10/1994,6.62,10402800
3/9/1994,6.67,9998400
3/8/1994,6.65,9964800
3/7/1994,6.69,9022800
3/4/1994,6.64,12902400
3/3/1994,6.65,10830000
3/2/1994,6.69,16204800
3/1/1994,6.64,14864400
2/28/1994,6.62,9088800
2/25/1994,6.61,11961600
2/24/1994,6.62,14552400
2/23/1994,6.75,8631600
2/22/1994,6.79,9609600
2/18/1994,6.79,18151200
2/17/1994,6.86,14706000
2/16/1994,6.84,10110000
2/15/1994,6.85,13992000
2/14/1994,6.80,9609600
2/11/1994,6.74,7243200
2/10/1994,6.70,8916000
2/9/1994,6.81,10203600
2/8/1994,6.74,9174000
2/7/1994,6.81,16131600
2/4/1994,6.70,16239600
2/3/1994,6.90,16330800
2/2/1994,6.86,14500800
2/1/1994,6.72,10873200
1/31/1994,6.77,15460800
1/28/1994,6.78,15304800
1/27/1994,6.81,11648400
1/26/1994,6.70,10456800
1/25/1994,6.73,12716400
1/24/1994,6.77,10287600
1/21/1994,6.79,21168000
1/20/1994,6.82,13177200
1/19/1994,6.84,10431600
1/18/1994,6.81,16618800
1/17/1994,6.73,9801600
1/14/1994,6.71,20214000
1/13/1994,6.62,13366800
1/12/1994,6.66,10653600
1/11/1994,6.64,17858400
1/10/1994,6.59,13240800
1/7/1994,6.56,10370400
1/6/1994,6.53,26149200
1/5/1994,6.48,15714000
1/4/1994,6.51,20113200
1/3/1994,6.54,15430800
12/31/1993,6.59,8175600
12/30/1993,6.66,10260000
12/29/1993,6.70,10022400
12/28/1993,6.70,11955600
12/27/1993,6.71,7214400
12/23/1993,6.63,16069200
12/22/1993,6.58,10705200
12/21/1993,6.58,15001200
12/20/1993,6.51,11794800
12/17/1993,6.56,32604000
12/16/1993,6.46,16848000
12/15/1993,6.45,24062400
12/14/1993,6.39,16100400
12/13/1993,6.31,10467600
12/10/1993,6.35,12542400
12/9/1993,6.31,18728400
12/8/1993,6.27,9441600
12/7/1993,6.23,10119600
12/6/1993,6.27,9214800
12/3/1993,6.25,16464000
12/2/1993,6.24,13010400
12/1/1993,6.16,10135200
11/30/1993,6.14,7405200
11/29/1993,6.11,10084800
11/26/1993,6.15,3544800
11/24/1993,6.10,8242800
11/23/1993,6.15,16952400
11/22/1993,6.14,23113200
11/19/1993,6.14,18594000
11/18/1993,6.09,13027200
11/17/1993,6.03,12574800
11/16/1993,6.03,13190400
11/15/1993,5.89,12336000
11/12/1993,5.86,17466000
11/11/1993,5.86,10387200
11/10/1993,5.91,9828000
11/9/1993,5.90,1386000
11/8/1993,5.85,9958800
11/5/1993,5.88,16560000
11/4/1993,5.85,15745200
11/3/1993,6.02,12187200
11/2/1993,6.06,11431200
11/1/1993,6.09,7953600
10/29/1993,6.06,8493600
10/28/1993,6.05,10038000
10/27/1993,6.08,6657600
10/26/1993,6.02,8694000
10/25/1993,5.98,9997200
10/22/1993,5.99,13863600
10/21/1993,6.08,7269600
10/20/1993,6.14,5518800
10/19/1993,6.13,9320400
10/18/1993,6.12,8563200
10/15/1993,6.15,22144800
10/14/1993,6.03,10918800
10/13/1993,6.00,7524000
10/12/1993,5.96,13275600
10/11/1993,6.03,5684400
10/8/1993,5.99,7318800
10/7/1993,5.97,8067600
10/6/1993,5.96,9156000
10/5/1993,5.97,7179600
10/4/1993,6.01,8109600
10/1/1993,5.99,6576000
9/30/1993,5.99,7886400
9/29/1993,5.96,7388400
9/28/1993,5.99,7706400
9/27/1993,6.03,10137600
9/24/1993,5.92,13264800
9/23/1993,6.01,8322000
9/22/1993,6.03,11556000
9/21/1993,6.02,10735200
9/20/1993,6.07,6919200
9/17/1993,6.13,34269600
9/16/1993,6.10,9423600
9/15/1993,6.09,15474000
9/14/1993,6.08,13496400
9/13/1993,6.00,11751600
9/10/1993,5.99,10429200
9/9/1993,5.95,9199200
9/8/1993,5.97,13966800
9/7/1993,6.02,9109200
9/3/1993,6.03,10472400
9/2/1993,6.05,7483200
9/1/1993,6.09,10743600
8/31/1993,6.10,8162400
8/30/1993,6.11,6835200
8/27/1993,6.08,6106800
8/26/1993,6.13,9945600
8/25/1993,6.13,10423200
8/24/1993,6.12,8216400
8/23/1993,6.07,9483600
8/20/1993,6.12,20268000
8/19/1993,5.99,15027600
8/18/1993,6.03,10174800
8/17/1993,6.02,10669200
8/16/1993,6.07,8041200
8/13/1993,6.04,10801200
8/12/1993,6.09,9667200
8/11/1993,6.13,6500400
8/10/1993,6.14,6018000
8/9/1993,6.17,11280000
8/6/1993,6.17,7882800
8/5/1993,6.17,8212800
8/4/1993,6.10,10082400
8/3/1993,6.12,10063200
8/2/1993,6.14,7880400
7/30/1993,6.11,11432400
7/29/1993,6.13,14244000
7/28/1993,6.07,8670000
7/27/1993,6.10,7932000
7/26/1993,6.13,9649200
7/23/1993,6.07,14004000
7/22/1993,6.08,9482400
7/21/1993,6.14,9104400
7/20/1993,6.15,14854800
7/19/1993,6.17,11815200
7/16/1993,6.20,30450000
7/15/1993,6.13,12392400
7/14/1993,6.12,16497600
7/13/1993,6.08,15424800
7/12/1993,6.04,5628000
7/9/1993,6.02,9954000
7/8/1993,6.02,16916400
7/7/1993,5.87,9314400
7/6/1993,5.87,10780800
7/2/1993,5.93,16729200
7/1/1993,5.90,11000400
6/30/1993,5.94,12692400
6/29/1993,5.93,11032800
6/28/1993,5.92,9987600
6/25/1993,5.88,8533200
6/24/1993,5.93,11160000
6/23/1993,5.96,17598000
6/22/1993,5.89,14784000
6/21/1993,5.91,11979600
6/18/1993,5.89,26893200
6/17/1993,5.91,12243600
6/16/1993,5.92,14016000
6/15/1993,5.84,12862800
6/14/1993,5.76,9402000
6/11/1993,5.85,12931200
6/10/1993,5.79,9616800
6/9/1993,5.79,9516000
6/8/1993,5.79,13944000
6/7/1993,5.81,10012800
6/4/1993,5.82,6481200
6/3/1993,5.84,7815600
6/2/1993,5.83,11678400
6/1/1993,5.79,10879200
5/28/1993,5.72,8817600
5/27/1993,5.79,17104800
5/26/1993,5.73,12496800
5/25/1993,5.69,8096400
5/24/1993,5.72,9427200
5/21/1993,5.68,14624400
5/20/1993,5.73,12601200
5/19/1993,5.75,17182800
5/18/1993,5.69,10507200
5/17/1993,5.77,7657200
5/14/1993,5.75,10720800
5/13/1993,5.69,14338800
5/12/1993,5.75,16567200
5/11/1993,5.73,10324800
5/10/1993,5.80,16154400
5/7/1993,5.81,10578000
5/6/1993,5.76,19015200
5/5/1993,5.69,24786000
5/4/1993,5.53,11870400
5/3/1993,5.60,9666000
4/30/1993,5.58,10664400
4/29/1993,5.65,14070000
4/28/1993,5.57,13441200
4/27/1993,5.70,13089600
4/26/1993,5.67,10328400
4/23/1993,5.74,14682000
4/22/1993,5.69,14373600
4/21/1993,5.72,12321600
4/20/1993,5.82,11098800
4/19/1993,5.85,10020000
4/16/1993,5.87,23750400
4/15/1993,5.89,13760400
4/14/1993,5.82,14835600
4/13/1993,5.74,21081600
4/12/1993,5.75,14613600
4/8/1993,5.67,10942800
4/7/1993,5.65,13153200
4/6/1993,5.63,16423200
4/5/1993,5.52,9288000
4/2/1993,5.49,21573600
4/1/1993,5.52,8482800
3/31/1993,5.49,10674000
3/30/1993,5.60,9292800
3/29/1993,5.56,10774800
3/26/1993,5.53,9745200
3/25/1993,5.55,15367200
3/24/1993,5.54,19723200
3/23/1993,5.43,10638000
3/22/1993,5.48,14511600
3/19/1993,5.46,26394000
3/18/1993,5.45,17570400
3/17/1993,5.37,9836400
3/16/1993,5.35,6392400
3/15/1993,5.32,6592800
3/12/1993,5.33,15247200
3/11/1993,5.39,10738800
3/10/1993,5.41,9729600
3/9/1993,5.38,14451600
3/8/1993,5.39,18228000
3/5/1993,5.28,15505200
3/4/1993,5.24,7875600
3/3/1993,5.28,13614000
3/2/1993,5.23,17294400
3/1/1993,5.10,12110400
2/26/1993,5.15,14098800
2/25/1993,5.17,10107600
2/24/1993,5.15,12176400
2/23/1993,5.11,17748000
2/22/1993,5.08,15975600
2/19/1993,5.03,21496800
2/18/1993,5.01,29344800
2/17/1993,5.05,18730800
2/16/1993,5.08,23343600
2/12/1993,5.20,8835600
2/11/1993,5.28,10106400
2/10/1993,5.31,12478800
2/9/1993,5.30,11180400
2/8/1993,5.31,15696000
2/5/1993,5.31,16419600
2/4/1993,5.30,9374400
2/3/1993,5.27,10593600
2/2/1993,5.20,14188800
2/1/1993,5.28,8162400
1/29/1993,5.27,11989200
1/28/1993,5.23,11901600
1/27/1993,5.18,9942000
1/26/1993,5.21,14232000
1/25/1993,5.20,10880400
1/22/1993,5.16,15747600
1/21/1993,5.11,13076400
1/20/1993,5.05,18087600
1/19/1993,5.15,10262400
1/18/1993,5.18,6668400
1/15/1993,5.18,22267200
1/14/1993,5.19,14626800
1/13/1993,5.18,11511600
1/12/1993,5.21,8722800
1/11/1993,5.20,9278400
1/8/1993,5.25,14679600
1/7/1993,5.25,15777600
1/6/1993,5.27,12327600
1/5/1993,5.29,13648800
1/4/1993,5.23,9048000
12/31/1992,5.23,8096400
12/30/1992,5.30,8258400
12/29/1992,5.28,10976400
12/28/1992,5.31,6513600
12/24/1992,5.29,3160800
12/23/1992,5.28,9855600
12/22/1992,5.32,14085600
12/21/1992,5.35,14508000
12/18/1992,5.31,38605200
12/17/1992,5.22,17094000
12/16/1992,5.11,12276000
12/15/1992,5.15,11791200
12/14/1992,5.09,12920400
12/11/1992,5.12,5484000
12/10/1992,5.10,9369600
12/9/1992,5.14,12093600
12/8/1992,5.11,10706400
12/7/1992,5.07,8415600
12/4/1992,5.05,11497200
12/3/1992,4.99,9816000
12/2/1992,5.06,8823600
12/1/1992,5.02,13500000
11/30/1992,5.05,13764000
11/27/1992,5.03,8028000
11/25/1992,5.03,16609200
11/24/1992,5.02,29397600
11/23/1992,4.99,25857600
11/20/1992,4.86,29276400
11/19/1992,4.74,8143200
11/18/1992,4.78,11960400
11/17/1992,4.74,6832800
11/16/1992,4.74,7591200
11/13/1992,4.79,7315200
11/12/1992,4.78,8420400
11/11/1992,4.76,8995200
11/10/1992,4.69,11127600
11/9/1992,4.74,9921600
11/6/1992,4.71,6938400
11/5/1992,4.75,8811600
11/4/1992,4.76,15403200
11/3/1992,4.74,11504400
11/2/1992,4.77,11613600
10/30/1992,4.66,6582000
10/29/1992,4.71,5716800
10/28/1992,4.72,9778800
10/27/1992,4.65,13392000
10/26/1992,4.67,8000400
10/23/1992,4.61,8704800
10/22/1992,4.64,8218800
10/21/1992,4.61,6908400
10/20/1992,4.64,11520000
10/19/1992,4.64,14349600
10/16/1992,4.63,18295200
10/15/1992,4.56,10665600
10/14/1992,4.55,10963200
10/13/1992,4.55,11872800
10/12/1992,4.58,6406800
10/9/1992,4.55,7832400
10/8/1992,4.58,13479600
10/7/1992,4.48,11236800
10/6/1992,4.52,9424800
10/5/1992,4.58,22593600
10/2/1992,4.60,11437200
10/1/1992,4.73,12442800
9/30/1992,4.75,9558000
9/29/1992,4.74,8361600
9/28/1992,4.81,10128000
9/25/1992,4.73,6427200
9/24/1992,4.73,8877600
9/23/1992,4.71,20523600
9/22/1992,4.69,9577200
9/21/1992,4.77,8589600
9/18/1992,4.80,24968400
9/17/1992,4.76,12332400
9/16/1992,4.70,14653200
9/15/1992,4.66,18589200
9/14/1992,4.67,22204800
9/11/1992,4.53,11829600
9/10/1992,4.53,8751600
9/9/1992,4.49,8520000
9/8/1992,4.47,10012800
9/4/1992,4.50,6904800
9/3/1992,4.50,14853600
9/2/1992,4.49,11420400
9/1/1992,4.47,10656000
8/31/1992,4.46,11623200
8/28/1992,4.42,14857200
8/27/1992,4.47,11704800
8/26/1992,4.44,10004400
8/25/1992,4.46,10942800
8/24/1992,4.47,13410000
8/21/1992,4.53,15313200
8/20/1992,4.59,9404400
8/19/1992,4.59,7867200
8/18/1992,4.62,7555200
8/17/1992,4.58,6364800
8/14/1992,4.55,8014800
8/13/1992,4.53,10138800
8/12/1992,4.53,10203600
8/11/1992,4.56,10288800
8/10/1992,4.56,6885600
8/7/1992,4.55,13090800
8/6/1992,4.56,15903600
8/5/1992,4.51,9567600
8/4/1992,4.55,10935600
8/3/1992,4.53,12138000
7/31/1992,4.61,8449200
7/30/1992,4.60,15909600
7/29/1992,4.65,17388000
7/28/1992,4.56,15060000
7/27/1992,4.52,9214800
7/24/1992,4.50,14488800
7/23/1992,4.63,13500000
7/22/1992,4.61,6556800
7/21/1992,4.65,11829600
7/20/1992,4.66,8214000
7/17/1992,4.67,19004400
7/16/1992,4.66,15063600
7/15/1992,4.71,8528400
7/14/1992,4.69,7467600
7/13/1992,4.63,5422800
7/10/1992,4.60,7369200
7/9/1992,4.69,8979600
7/8/1992,4.64,9235200
7/7/1992,4.59,12420000
7/6/1992,4.66,13028400
7/2/1992,4.66,12554400
7/1/1992,4.73,11342400
6/30/1992,4.69,12526800
6/29/1992,4.76,9646800
6/26/1992,4.70,10443600
6/25/1992,4.66,8698800
6/24/1992,4.60,6898800
6/23/1992,4.60,9548400
6/22/1992,4.60,8740800
6/19/1992,4.58,28477200
6/18/1992,4.58,14008800
6/17/1992,4.58,12848400
6/16/1992,4.66,8947200
6/15/1992,4.61,9920400
6/12/1992,4.60,6942000
6/11/1992,4.63,8600400
6/10/1992,4.57,7083600
6/9/1992,4.59,7112400
6/8/1992,4.60,7802400
6/5/1992,4.67,9895200
6/4/1992,4.60,11074800
6/3/1992,4.58,11212800
6/2/1992,4.55,10026000
6/1/1992,4.57,10818000
5/29/1992,4.57,11214000
5/28/1992,4.61,7141200
5/27/1992,4.54,7443600
5/26/1992,4.49,10405200
5/22/1992,4.58,5740800
5/21/1992,4.59,8202000
5/20/1992,4.64,7540800
5/19/1992,4.67,10158000
5/18/1992,4.60,8251200
5/15/1992,4.62,22155600
5/14/1992,4.66,11205600
5/13/1992,4.69,13252800
5/12/1992,4.73,16888800
5/11/1992,4.73,24306000
5/8/1992,4.64,11305200
5/7/1992,4.60,12340800
5/6/1992,4.61,14740800
5/5/1992,4.61,9626400
5/4/1992,4.62,12571200
5/1/1992,4.53,13754400
4/30/1992,4.58,17206800
4/29/1992,4.53,11014800
4/28/1992,4.55,11421600
4/27/1992,4.54,8968800
4/24/1992,4.54,11052000
4/23/1992,4.58,21550800
4/22/1992,4.62,18975600
4/21/1992,4.65,21048000
4/20/1992,4.71,18878400
4/16/1992,4.73,25755600
4/15/1992,4.67,17229600
4/14/1992,4.59,18657600
4/13/1992,4.50,8245200
4/10/1992,4.55,13635600
4/9/1992,4.47,20035200
4/8/1992,4.36,25821600
4/7/1992,4.43,15754800
4/6/1992,4.52,8919600
4/3/1992,4.48,11750400
4/2/1992,4.50,12976800
4/1/1992,4.57,12090000
3/31/1992,4.53,11089200
3/30/1992,4.55,7213200
3/27/1992,4.55,7612800
3/26/1992,4.60,8535600
3/25/1992,4.66,9068400
3/24/1992,4.65,10425600
3/23/1992,4.67,12009600
3/20/1992,4.70,24192000
3/19/1992,4.67,9430800
3/18/1992,4.70,11480400
3/17/1992,4.70,12375600
3/16/1992,4.67,6823200
3/13/1992,4.67,10833600
3/12/1992,4.61,12568800
3/11/1992,4.61,12927600
3/10/1992,4.65,10839600
3/9/1992,4.64,12080400
3/6/1992,4.64,12720000
3/5/1992,4.65,15772800
3/4/1992,4.64,14844000
3/3/1992,4.70,13286400
3/2/1992,4.72,15442800
2/28/1992,4.67,11286000
2/27/1992,4.69,10489200
2/26/1992,4.72,13066800
2/25/1992,4.72,14469600
2/24/1992,4.77,13186800
2/21/1992,4.78,25305600
2/20/1992,4.78,33325200
2/19/1992,4.66,14336400
2/18/1992,4.58,15631200
2/14/1992,4.58,12265200
2/13/1992,4.60,13651200
2/12/1992,4.63,10136400
2/11/1992,4.58,9439200
2/10/1992,4.60,10504800
2/7/1992,4.59,14336400
2/6/1992,4.60,11174400
2/5/1992,4.60,16438800
2/4/1992,4.57,13638000
2/3/1992,4.52,19486800
1/31/1992,4.47,15448800
1/30/1992,4.55,15782400
1/29/1992,4.60,17797200
1/28/1992,4.64,11785200
1/27/1992,4.65,11348400
1/24/1992,4.66,13070400
1/23/1992,4.69,17592000
1/22/1992,4.72,17746800
1/21/1992,4.63,23508000
1/20/1992,4.78,21420000
1/17/1992,4.72,37311600
1/16/1992,4.63,27427200
1/15/1992,4.58,21247200
1/14/1992,4.53,16047600
1/13/1992,4.47,14486400
1/10/1992,4.43,14088000
1/9/1992,4.42,17210400
1/8/1992,4.48,19033200
1/7/1992,4.49,21079200
1/6/1992,4.51,22084800
1/3/1992,4.53,22290000
1/2/1992,4.55,24538800
12/31/1991,4.55,31360800
12/30/1991,4.57,32908800
12/27/1991,4.40,17326800
12/26/1991,4.46,18453600
12/24/1991,4.39,21066000
12/23/1991,4.28,23106000
12/20/1991,4.14,45141600
12/19/1991,4.05,16402800
12/18/1991,4.06,14835600
12/17/1991,4.06,12932400
12/16/1991,4.03,14253600
12/13/1991,4.03,22681200
12/12/1991,3.96,14818800
12/11/1991,3.91,17470800
12/10/1991,3.86,15105600
12/9/1991,3.85,20829600
12/6/1991,3.80,31203600
12/5/1991,3.71,22114800
12/4/1991,3.77,24598800
12/3/1991,3.84,15020400
12/2/1991,3.87,22984800
11/29/1991,3.81,5108400
11/27/1991,3.86,12454800
11/26/1991,3.87,26196000
11/25/1991,3.87,16803600
11/22/1991,3.91,17991600
11/21/1991,3.93,17071200
11/20/1991,3.95,15798000
11/19/1991,4.01,22424400
11/18/1991,4.04,24073200
11/15/1991,3.97,29914800
11/14/1991,4.15,16812000
11/13/1991,4.10,14406000
11/12/1991,4.07,16048800
11/11/1991,4.04,7900800
11/8/1991,4.05,11355600
11/7/1991,4.04,13192800
11/6/1991,4.04,13863600
11/5/1991,4.01,12782400
11/4/1991,4.04,11299200
11/1/1991,4.03,16612800
10/31/1991,4.07,15414000
10/30/1991,4.13,14287200
10/29/1991,4.18,16532400
10/28/1991,4.14,13243200
10/25/1991,4.07,17527200
10/24/1991,4.19,15441600
10/23/1991,4.24,10582800
10/22/1991,4.19,10610400
10/21/1991,4.18,9495600
10/18/1991,4.21,19762800
10/17/1991,4.21,22070400
10/16/1991,4.20,22369200
10/15/1991,4.12,23439600
10/14/1991,3.98,11599200
10/11/1991,3.92,11522400
10/10/1991,3.96,21756000
10/9/1991,3.85,25330800
10/8/1991,3.95,18597600
10/7/1991,3.96,19050000
10/4/1991,4.03,13806000
10/3/1991,4.07,12457200
10/2/1991,4.15,14094000
10/1/1991,4.12,11344800
9/30/1991,4.09,10988400
9/27/1991,4.06,9204000
9/26/1991,4.07,11682000
9/25/1991,4.06,11050800
9/24/1991,4.12,15022800
9/23/1991,4.07,9756000
9/20/1991,4.09,23232000
9/19/1991,4.06,16777200
9/18/1991,4.05,9560400
9/17/1991,4.04,17193600
9/16/1991,4.08,21758400
9/13/1991,3.97,33014400
9/12/1991,4.07,22936800
9/11/1991,4.12,17314800
9/10/1991,4.11,14388000
9/9/1991,4.12,12895200
9/6/1991,4.14,21636000
9/5/1991,4.23,24418800
9/4/1991,4.31,11562000
9/3/1991,4.34,12699600
8/30/1991,4.38,6298800
8/29/1991,4.37,8403600
8/28/1991,4.38,11856000
8/27/1991,4.34,11665200
8/26/1991,4.36,8424000
8/23/1991,4.37,20286000
8/22/1991,4.27,17692800
8/21/1991,4.26,25269600
8/20/1991,4.12,20281200
8/19/1991,4.12,33036000
8/16/1991,4.21,22951200
8/15/1991,4.25,13322400
8/14/1991,4.27,15638400
8/13/1991,4.28,16090800
8/12/1991,4.29,10489200
8/9/1991,4.31,10209600
8/8/1991,4.32,13984800
8/7/1991,4.31,18381600
8/6/1991,4.25,17661600
8/5/1991,4.21,9616800
8/2/1991,4.25,11724000
8/1/1991,4.27,12289200
7/31/1991,4.28,12010800
7/30/1991,4.28,11935200
7/29/1991,4.25,10867200
7/26/1991,4.25,7513200
7/25/1991,4.24,16293600
7/24/1991,4.17,23968800
7/23/1991,4.23,15345600
7/22/1991,4.28,11637600
7/19/1991,4.31,20834400
7/18/1991,4.28,18518400
7/17/1991,4.20,34975200
7/16/1991,4.32,14239200
7/15/1991,4.41,12316800
7/12/1991,4.40,12118800
7/11/1991,4.39,11347200
7/10/1991,4.34,12984000
7/9/1991,4.37,11199600
7/8/1991,4.38,13230000
7/5/1991,4.31,6670800
7/3/1991,4.33,12462000
7/2/1991,4.39,11172000
7/1/1991,4.38,14014800
6/28/1991,4.33,16408800
6/27/1991,4.36,10074000
6/26/1991,4.30,12367200
6/25/1991,4.31,12787200
6/24/1991,4.31,10086000
6/21/1991,4.39,24735600
6/20/1991,4.34,12441600
6/19/1991,4.34,11737200
6/18/1991,4.36,9732000
6/17/1991,4.36,9900000
6/14/1991,4.42,13909200
6/13/1991,4.38,10678800
6/12/1991,4.34,12499200
6/11/1991,4.40,11524800
6/10/1991,4.36,10171200
6/7/1991,4.34,13658400
6/6/1991,4.40,13282800
6/5/1991,4.42,10435200
6/4/1991,4.50,18171600
6/3/1991,4.53,17427600
5/31/1991,4.52,22857600
5/30/1991,4.44,29607600
5/29/1991,4.34,14006400
5/28/1991,4.31,13014000
5/24/1991,4.24,5974800
5/23/1991,4.20,11703600
5/22/1991,4.15,13992000
5/21/1991,4.22,11770800
5/20/1991,4.20,7072800
5/17/1991,4.15,24442800
5/16/1991,4.13,9500400
5/15/1991,4.12,13771200
5/14/1991,4.12,12446400
5/13/1991,4.15,13004400
5/10/1991,4.14,13728000
5/9/1991,4.28,12781200
5/8/1991,4.23,13224000
5/7/1991,4.25,12177600
5/6/1991,4.23,7152000
5/3/1991,4.22,6742800
5/2/1991,4.21,16126800
5/1/1991,4.21,12246000
4/30/1991,4.11,18774000
4/29/1991,4.07,12690000
4/26/1991,4.17,9476400
4/25/1991,4.15,10182000
4/24/1991,4.21,9976800
4/23/1991,4.23,11562000
4/22/1991,4.26,13276800
4/19/1991,4.32,20247600
4/18/1991,4.36,15230400
4/17/1991,4.37,20631600
4/16/1991,4.35,22256400
4/15/1991,4.28,16922400
4/12/1991,4.24,13312800
4/11/1991,4.23,16214400
4/10/1991,4.20,13602000
4/9/1991,4.14,14425200
4/8/1991,4.16,10194000
4/5/1991,4.12,17308800
4/4/1991,4.18,16231200
4/3/1991,4.15,19606800
4/2/1991,4.19,23575200
4/1/1991,4.05,19609200
3/28/1991,4.04,10726800
3/27/1991,4.04,16638000
3/26/1991,4.07,18900000
3/25/1991,3.88,10717200
3/22/1991,3.85,15930000
3/21/1991,3.85,13772400
3/20/1991,3.88,18652800
3/19/1991,3.92,12793200
3/18/1991,3.99,12068400
3/15/1991,3.99,34303200
3/14/1991,3.98,22822800
3/13/1991,4.03,14823600
3/12/1991,3.94,17487600
3/11/1991,3.97,16048800
3/8/1991,3.88,18259200
3/7/1991,3.96,9591600
3/6/1991,3.98,21349200
3/5/1991,4.01,24342000
3/4/1991,3.97,15454800
3/1/1991,4.00,18432000
2/28/1991,3.95,16742400
2/27/1991,4.00,29922000
2/26/1991,3.95,16032000
2/25/1991,4.04,27645600
2/22/1991,3.99,32697600
2/21/1991,3.93,14624400
2/20/1991,3.94,19006800
2/19/1991,4.01,24819600
2/15/1991,4.01,38295600
2/14/1991,3.89,33702000
2/13/1991,3.91,21925200
2/12/1991,3.85,28978800
2/11/1991,3.85,25801200
2/8/1991,3.76,16003200
2/7/1991,3.74,31347600
2/6/1991,3.84,24645600
2/5/1991,3.83,26602800
2/4/1991,3.76,20917200
2/1/1991,3.69,26803200
1/31/1991,3.69,26172000
1/30/1991,3.58,19764000
1/29/1991,3.50,18824400
1/28/1991,3.50,24478800
1/25/1991,3.45,28312800
1/24/1991,3.37,31964400
1/23/1991,3.30,18688800
1/22/1991,3.27,14287200
1/21/1991,3.31,16681200
1/18/1991,3.34,49886400
1/17/1991,3.34,46699200
1/16/1991,3.15,10546800
1/15/1991,3.14,13550400
1/14/1991,3.12,16552800
1/11/1991,3.11,10494000
1/10/1991,3.12,15954000
1/9/1991,3.12,27086400
1/8/1991,3.13,18344400
1/7/1991,3.10,17106000
1/4/1991,3.15,20287200
1/3/1991,3.19,17462400
1/2/1991,3.26,14178000
12/31/1990,3.31,6300000
12/28/1990,3.31,830400
12/27/1990,3.30,9406800
12/26/1990,3.31,5968800
12/24/1990,3.32,4639200
12/21/1990,3.34,34285200
12/20/1990,3.32,20485200
12/19/1990,3.27,15830400
12/18/1990,3.28,17863200
12/17/1990,3.19,12871200
12/14/1990,3.21,15628800
12/13/1990,3.25,12349200
12/12/1990,3.29,21048000
12/11/1990,3.27,12904800
12/10/1990,3.29,13820400
12/7/1990,3.32,19372800
12/6/1990,3.32,34268400
12/5/1990,3.29,24972000
12/4/1990,3.20,18506400
12/3/1990,3.14,20913600
11/30/1990,3.13,33372000
11/29/1990,3.04,16971600
11/28/1990,3.01,13208400
11/27/1990,3.06,16050000
11/26/1990,3.05,13736400
11/23/1990,3.06,4462800
11/21/1990,3.07,15367200
11/20/1990,3.04,22634400
11/19/1990,3.16,18886800
11/16/1990,3.16,25172400
11/15/1990,3.14,13645200
11/14/1990,3.16,16470000
11/13/1990,3.17,22917600
11/12/1990,3.16,21330000
11/9/1990,3.07,18847200
11/8/1990,2.96,18448800
11/7/1990,2.97,15001200
11/6/1990,3.05,11838000
11/5/1990,3.08,16641600
11/2/1990,3.03,20180400
11/1/1990,2.99,18014400
10/31/1990,2.97,15692400
10/30/1990,3.01,27138000
10/29/1990,2.91,23887200
10/26/1990,2.89,23842800
10/25/1990,2.93,28003200
10/24/1990,2.96,29450400
10/23/1990,3.08,19628400
10/22/1990,3.07,31570800
10/19/1990,3.17,33580800
10/18/1990,3.11,25401600
10/17/1990,3.01,22040400
10/16/1990,2.94,21844800
10/15/1990,3.11,20125200
10/12/1990,3.03,22171200
10/11/1990,2.93,24715200
10/10/1990,2.97,25734000
10/9/1990,3.02,17061600
10/8/1990,3.11,10080000
10/5/1990,3.10,23518800
10/4/1990,3.11,19591200
10/3/1990,3.11,16078800
10/2/1990,3.19,29752800
10/1/1990,3.21,9996000
9/28/1990,3.11,33742800
9/27/1990,2.95,39099600
9/26/1990,3.14,20774400
9/25/1990,3.18,19414800
9/24/1990,3.11,23841600
9/21/1990,3.19,38478000
9/20/1990,3.15,39603600
9/19/1990,3.18,36505200
9/18/1990,3.32,26780400
9/17/1990,3.34,15123600
9/14/1990,3.37,20404800
9/13/1990,3.42,10999200
9/12/1990,3.51,11451600
9/11/1990,3.53,11461200
9/10/1990,3.46,16923600
9/7/1990,3.43,14437200
9/6/1990,3.40,21080400
9/5/1990,3.41,20912400
9/4/1990,3.47,18162000
8/31/1990,3.51,10462800
8/30/1990,3.51,16497600
8/29/1990,3.55,14964000
8/28/1990,3.56,16227600
8/27/1990,3.60,31798800
8/24/1990,3.48,30946800
8/23/1990,3.31,41581200
8/22/1990,3.41,27439200
8/21/1990,3.51,34074000
8/20/1990,3.63,15891600
8/17/1990,3.63,38864400
8/16/1990,3.68,21270000
8/15/1990,3.75,17689200
8/14/1990,3.80,17850000
8/13/1990,3.82,16153200
8/10/1990,3.77,14250000
8/9/1990,3.85,16318800
8/8/1990,3.85,19042800
8/7/1990,3.81,35928000
8/6/1990,3.74,34378800
8/3/1990,3.95,40646400
8/2/1990,4.00,26122800
8/1/1990,4.08,11884800
7/31/1990,4.06,17149200
7/30/1990,4.11,16182000
7/27/1990,4.08,15388800
7/26/1990,4.14,13587600
7/25/1990,4.15,19690800
7/24/1990,4.13,22772400
7/23/1990,4.11,39535200
7/20/1990,4.19,22041600
7/19/1990,4.25,16044000
7/18/1990,4.21,11205600
7/17/1990,4.21,16970400
7/16/1990,4.23,16550400
7/13/1990,4.24,32024400
7/12/1990,4.16,21802800
7/11/1990,4.09,17438400
7/10/1990,4.01,14000400
7/9/1990,4.04,13110000
7/6/1990,4.00,8640000
7/5/1990,3.98,13114800
7/3/1990,4.03,12076800
7/2/1990,3.99,11601600
6/29/1990,3.92,12418800
6/28/1990,3.92,9392400
6/27/1990,3.92,14412000
6/26/1990,3.91,12596400
6/25/1990,3.93,12343200
6/22/1990,3.93,18577200
6/21/1990,3.97,14396400
6/20/1990,3.97,10206000
6/19/1990,3.96,12129600
6/18/1990,3.92,14439600
6/15/1990,3.97,32414400
6/14/1990,3.94,12387600
6/13/1990,3.98,15201600
6/12/1990,3.98,16316400
6/11/1990,3.90,8870400
6/8/1990,3.88,14556000
6/7/1990,3.92,1023600
6/6/1990,3.93,12782400
6/5/1990,3.96,16773600
6/4/1990,3.99,12818400
6/1/1990,3.94,11856000
5/31/1990,3.90,11590800
5/30/1990,3.90,26901600
5/29/1990,3.92,13233600
5/25/1990,3.85,17535600
5/24/1990,3.90,16718400
5/23/1990,3.85,14547600
5/22/1990,3.85,18712800
5/21/1990,3.85,17463600
5/18/1990,3.83,25810800
5/17/1990,3.83,22114800
5/16/1990,3.83,17642400
5/15/1990,3.84,15062400
5/14/1990,3.85,27454800
5/11/1990,3.83,3067200
5/10/1990,3.78,31374000
5/9/1990,3.76,26126400
5/8/1990,3.73,14254800
5/7/1990,3.70,12811200
5/4/1990,3.68,11756400
5/3/1990,3.64,17920800
5/2/1990,3.64,9229200
5/1/1990,3.62,10017600
4/30/1990,3.60,12487200
4/27/1990,3.59,17870400
4/26/1990,3.64,13003200
4/25/1990,3.62,13722000
4/24/1990,3.62,13848000
4/23/1990,3.63,17616000
4/20/1990,3.69,23461200
4/19/1990,3.70,16311600
4/18/1990,3.74,16310400
4/17/1990,3.76,18181200
4/16/1990,3.76,16588800
4/12/1990,3.71,16324800
4/11/1990,3.65,13491600
4/10/1990,3.62,8175600
4/9/1990,3.63,7209600
4/6/1990,3.62,11516400
4/5/1990,3.62,10414800
4/4/1990,3.62,15663600
4/3/1990,3.66,13980000
4/2/1990,3.60,11740800
3/30/1990,3.62,17030400
3/29/1990,3.63,16818000
3/28/1990,3.65,11163600
3/27/1990,3.65,11997600
3/26/1990,3.60,9906000
3/23/1990,3.59,11347200
3/22/1990,3.57,18038400
3/21/1990,3.61,14967600
3/20/1990,3.62,18409200
3/19/1990,3.65,13922400
3/16/1990,3.60,35026800
3/15/1990,3.56,20035200
3/14/1990,3.54,15728400
3/13/1990,3.49,14433600
3/12/1990,3.51,12255600
3/9/1990,3.52,13256400
3/8/1990,3.54,16664400
3/7/1990,3.52,12364800
3/6/1990,3.51,18181200
3/5/1990,3.47,18685200
3/2/1990,3.51,20215200
3/1/1990,3.47,27291600
2/28/1990,3.47,21376800
2/27/1990,3.46,20508000
2/26/1990,3.42,16886400
2/23/1990,3.38,14785200
2/22/1990,3.39,17676000
2/21/1990,3.38,20756400
2/20/1990,3.40,22068000
2/16/1990,3.46,21541200
2/15/1990,3.50,12546000
2/14/1990,3.48,10269600
2/13/1990,3.47,20540400
2/12/1990,3.48,15488400
2/9/1990,3.53,13785600
2/8/1990,3.52,16513200
2/7/1990,3.50,18704400
2/6/1990,3.46,14389200
2/5/1990,3.45,9134400
2/2/1990,3.45,15302400
2/1/1990,3.45,14457600
1/31/1990,3.48,18981600
1/30/1990,3.45,23202000
1/29/1990,3.45,22299600
1/26/1990,3.49,26637600
1/25/1990,3.46,18345600
1/24/1990,3.53,32666400
1/23/1990,3.50,35374800
1/22/1990,3.51,21438000
1/19/1990,3.62,23096400
1/18/1990,3.55,19701600
1/17/1990,3.52,19717200
1/16/1990,3.53,22753200
1/15/1990,3.50,20614800
1/12/1990,3.53,23700000
1/11/1990,3.62,15507600
1/10/1990,3.62,20547600
1/9/1990,3.61,13714800
1/8/1990,3.69,15004800
1/5/1990,3.66,18596400
1/4/1990,3.70,17923200
1/3/1990,3.72,19863600
1/2/1990,3.73,22106400
12/29/1989,3.60,9110400
12/28/1989,3.57,6642000
12/27/1989,3.56,8349600
12/26/1989,3.54,4447200
12/22/1989,3.56,9507600
12/21/1989,3.51,10420800
12/20/1989,3.48,17403600
12/19/1989,3.50,23722800
12/18/1989,3.50,17322000
12/15/1989,3.59,37831200
12/14/1989,3.59,17368800
12/13/1989,3.59,16820400
12/12/1989,3.59,12466800
12/11/1989,3.53,11346000
12/8/1989,3.53,10551600
12/7/1989,3.54,11667600
12/6/1989,3.54,15189600
12/5/1989,3.54,18340800
12/4/1989,3.53,17648400
12/1/1989,3.51,27218400
11/30/1989,3.44,18382800
11/29/1989,3.41,12283200
11/28/1989,3.42,24835200
11/27/1989,3.40,28174800
11/24/1989,3.33,10644000
11/22/1989,3.33,18190800
11/21/1989,3.31,14704800
11/20/1989,3.28,23119200
11/17/1989,3.30,37401600
11/16/1989,3.19,17396400
11/15/1989,3.15,16123200
11/14/1989,3.08,8901600
11/13/1989,3.09,13594800
11/10/1989,3.03,5692800
11/9/1989,3.01,8097600
11/8/1989,3.02,16732800
11/7/1989,2.97,16345200
11/6/1989,2.94,15024000
11/3/1989,2.99,14686800
11/2/1989,3.01,19326000
11/1/1989,3.07,11059200
10/31/1989,3.07,12931200
10/30/1989,2.99,9789600
10/27/1989,2.97,22124400
10/26/1989,3.01,14102400
10/25/1989,3.06,12440400
10/24/1989,3.09,24765600
10/23/1989,3.10,12348000
10/20/1989,3.14,20653200
10/19/1989,3.14,17692800
10/18/1989,3.13,14212800
10/17/1989,3.13,24579600
10/16/1989,3.13,54259200
10/13/1989,3.01,34014000
10/12/1989,3.21,11161200
10/11/1989,3.22,8475600
10/10/1989,3.24,12183600
10/9/1989,3.24,6298800
10/6/1989,3.26,20410800
10/5/1989,3.24,14632800
10/4/1989,3.26,28287600
10/3/1989,3.24,28412400
10/2/1989,3.20,13316400
9/29/1989,3.13,17209200
9/28/1989,3.16,13363200
9/27/1989,3.10,12003600
9/26/1989,3.08,12051600
9/25/1989,3.07,9609600
9/22/1989,3.10,10551600
9/21/1989,3.08,12675600
9/20/1989,3.10,11520000
9/19/1989,3.14,9204000
9/18/1989,3.17,11479200
9/15/1989,3.15,32842800
9/14/1989,3.07,18012000
9/13/1989,3.05,21958800
9/12/1989,3.13,10395600
9/11/1989,3.12,17293200
9/8/1989,3.11,17494800
9/7/1989,3.12,11269200
9/6/1989,3.15,11373600
9/5/1989,3.21,14354400
9/1/1989,3.21,11650800
8/31/1989,3.17,8815200
8/30/1989,3.20,15656400
8/29/1989,3.21,11710800
8/28/1989,3.23,9181200
8/25/1989,3.23,18104400
8/24/1989,3.20,22278000
8/23/1989,3.14,9910800
8/22/1989,3.10,13839600
8/21/1989,3.11,14594400
8/18/1989,3.19,18700800
8/17/1989,3.18,13236000
8/16/1989,3.16,8935200
8/15/1989,3.14,10917600
8/14/1989,3.12,14964000
8/11/1989,3.17,25256400
8/10/1989,3.21,14605200
8/9/1989,3.21,22848000
8/8/1989,3.22,21170400
8/7/1989,3.25,28707600
8/4/1989,3.13,12182400
8/3/1989,3.15,11254800
8/2/1989,3.14,11811600
8/1/1989,3.13,25170000
7/31/1989,3.22,15087600
7/28/1989,3.16,14926800
7/27/1989,3.16,16159200
7/26/1989,3.13,12830400
7/25/1989,3.10,19107600
7/24/1989,3.10,13850400
7/21/1989,3.13,26203200
7/20/1989,3.07,23770800
7/19/1989,3.10,28410000
7/18/1989,2.99,9756000
7/17/1989,3.01,13701600
7/14/1989,3.01,21051600
7/13/1989,2.99,10976400
7/12/1989,2.99,14816400
7/11/1989,2.96,14666400
7/10/1989,2.96,11796000
7/7/1989,2.92,13225200
7/6/1989,2.87,9128400
7/5/1989,2.88,11884800
7/3/1989,2.87,5283600
6/30/1989,2.84,22046400
6/29/1989,2.88,14229600
6/28/1989,2.94,14151600
6/27/1989,2.96,10776000
6/26/1989,2.98,10892400
6/23/1989,3.01,20727600
6/22/1989,2.95,15481200
6/21/1989,2.93,11865600
6/20/1989,2.94,10719600
6/19/1989,2.96,9013200
6/16/1989,2.94,35316000
6/15/1989,2.89,14985600
6/14/1989,2.93,18418800
6/13/1989,2.92,41160000
6/12/1989,2.99,11893200
6/9/1989,3.01,15277200
6/8/1989,3.00,17563200
6/7/1989,3.05,11614800
6/6/1989,3.03,18806400
6/5/1989,3.01,19431600
6/2/1989,3.04,18786000
6/1/1989,3.01,14882400
5/31/1989,2.98,19243200
5/30/1989,2.95,19750800
5/26/1989,2.96,18546000
5/25/1989,2.88,17025600
5/24/1989,2.93,21015600
5/23/1989,2.89,29679600
5/22/1989,2.93,31564800
5/19/1989,2.94,59074800
5/18/1989,2.91,32150400
5/17/1989,2.89,30798000
5/16/1989,2.83,27525600
5/15/1989,2.85,33324000
5/12/1989,2.79,47877600
5/11/1989,2.68,25414800
5/10/1989,2.62,12984000
5/9/1989,2.59,13519200
5/8/1989,2.60,13924800
5/5/1989,2.61,13488000
5/4/1989,2.65,7077600
5/3/1989,2.66,9722400
5/2/1989,2.67,16587600
5/1/1989,2.66,9920400
4/28/1989,2.67,18717600
4/27/1989,2.66,26008800
4/26/1989,2.62,11366400
4/25/1989,2.62,14584800
4/24/1989,2.62,12408000
4/21/1989,2.64,20688000
4/20/1989,2.62,15192000
4/19/1989,2.62,22790400
4/18/1989,2.64,25675200
4/17/1989,2.57,16182000
4/14/1989,2.57,30859200
4/13/1989,2.47,13998000
4/12/1989,2.46,11812800
4/11/1989,2.47,10450800
4/10/1989,2.46,6225600
4/7/1989,2.46,12098400
4/6/1989,2.44,8373600
4/5/1989,2.46,8856000
4/4/1989,2.46,10549200
4/3/1989,2.46,13268400
3/31/1989,2.43,10202400
3/30/1989,2.43,12187200
3/29/1989,2.45,14180400
3/28/1989,2.42,15357600
3/27/1989,2.40,14689200
3/23/1989,2.40,21728400
3/22/1989,2.46,11931600
3/21/1989,2.46,8140800
3/20/1989,2.44,15891600
3/17/1989,2.45,38227200
3/16/1989,2.54,21754800
3/15/1989,2.51,15993600
3/14/1989,2.50,12651600
3/13/1989,2.49,15814800
3/10/1989,2.46,18688800
3/9/1989,2.49,15861600
3/8/1989,2.48,15391200
3/7/1989,2.46,16768800
3/6/1989,2.45,15476400
3/3/1989,2.44,9469200
3/2/1989,2.46,19573200
3/1/1989,2.46,17971200
2/28/1989,2.48,14089200
2/27/1989,2.49,13851600
2/24/1989,2.45,16293600
2/23/1989,2.50,13396800
2/22/1989,2.47,22212000
2/21/1989,2.54,10478400
2/17/1989,2.54,17001600
2/16/1989,2.49,11368800
2/15/1989,2.50,15187200
2/14/1989,2.47,14205600
2/13/1989,2.50,15098400
2/10/1989,2.50,16322400
2/9/1989,2.54,15321600
2/8/1989,2.57,16000800
2/7/1989,2.62,22741200
2/6/1989,2.60,13576800
2/3/1989,2.59,12172800
2/2/1989,2.61,13380000
2/1/1989,2.61,24943200
1/31/1989,2.62,21663600
1/30/1989,2.60,26506800
1/27/1989,2.56,48668400
1/26/1989,2.54,27924000
1/25/1989,2.48,16306800
1/24/1989,2.48,16221600
1/23/1989,2.45,13154400
1/20/1989,2.46,13249200
1/19/1989,2.48,24573600
1/18/1989,2.48,24967200
1/17/1989,2.45,12436800
1/16/1989,2.43,8546400
1/13/1989,2.44,9842400
1/12/1989,2.44,25462800
1/11/1989,2.40,11024400
1/10/1989,2.40,14943600
1/9/1989,2.42,20652000
1/6/1989,2.42,19860000
1/5/1989,2.42,19935600
1/4/1989,2.42,12968400
1/3/1989,2.38,21032400
12/30/1988,2.42,6848400
12/29/1988,2.44,7872000
12/28/1988,2.42,6445200
12/27/1988,2.42,6360000
12/23/1988,2.45,4824000
12/22/1988,2.44,14643600
12/21/1988,2.46,17815200
12/20/1988,2.48,22695600
12/19/1988,2.49,24536400
12/16/1988,2.44,26180400
12/15/1988,2.42,15126000
12/14/1988,2.44,16210800
12/13/1988,2.48,18231600
12/12/1988,2.49,17456400
12/9/1988,2.48,18157200
12/8/1988,2.50,26920800
12/7/1988,2.48,19120800
12/6/1988,2.47,18067200
12/5/1988,2.42,17730000
12/2/1988,2.38,16077600
12/1/1988,2.39,15795600
11/30/1988,2.42,18070800
11/29/1988,2.40,16748400
11/28/1988,2.37,11899200
11/25/1988,2.35,8626800
11/23/1988,2.38,12364800
11/22/1988,2.36,13258800
11/21/1988,2.35,12259200
11/18/1988,2.36,16119600
11/17/1988,2.33,16489200
11/16/1988,2.28,25972800
11/15/1988,2.36,16765200
11/14/1988,2.38,20786400
11/11/1988,2.39,20172000
11/10/1988,2.46,22444800
11/9/1988,2.40,18429600
11/8/1988,2.40,21303600
11/7/1988,2.34,10941600
11/4/1988,2.33,12370800
11/3/1988,2.38,16183200
11/2/1988,2.40,24915600
11/1/1988,2.35,13339200
10/31/1988,2.34,10224000
10/28/1988,2.34,11126400
10/27/1988,2.34,15499200
10/26/1988,2.40,10814400
10/25/1988,2.40,12867600
10/24/1988,2.39,13723200
10/21/1988,2.41,26104800
10/20/1988,2.42,16783200
10/19/1988,2.37,24496800
10/18/1988,2.40,19551600
10/17/1988,2.36,12330000
10/14/1988,2.34,13610400
10/13/1988,2.32,10292400
10/12/1988,2.31,14258400
10/11/1988,2.36,11978400
10/10/1988,2.37,13249200
10/7/1988,2.36,25215600
10/6/1988,2.30,9453600
10/5/1988,2.31,12240000
10/4/1988,2.30,9537600
10/3/1988,2.32,11110800
9/30/1988,2.33,15806400
9/29/1988,2.35,14592000
9/28/1988,2.32,10113600
9/27/1988,2.30,10644000
9/26/1988,2.29,8442000
9/23/1988,2.32,10982400
9/22/1988,2.30,12846000
9/21/1988,2.31,12583200
9/20/1988,2.30,20614800
9/19/1988,2.30,17818800
9/16/1988,2.30,37678800
9/15/1988,2.25,20224800
9/14/1988,2.26,14764800
9/13/1988,2.26,16959600
9/12/1988,2.26,17508000
9/9/1988,2.24,16321200
9/8/1988,2.20,11959200
9/7/1988,2.21,14461200
9/6/1988,2.20,13724400
9/2/1988,2.18,19872000
9/1/1988,2.12,13220400
8/31/1988,2.15,11230800
8/30/1988,2.16,6896400
8/29/1988,2.14,8391600
8/26/1988,2.12,8852400
8/25/1988,2.14,13680000
8/24/1988,2.13,12776400
8/23/1988,2.08,15109200
8/22/1988,2.08,12998400
8/19/1988,2.12,15018000
8/18/1988,2.13,9652800
8/17/1988,2.14,12157200
8/16/1988,2.12,23577600
8/15/1988,2.10,17604000
8/12/1988,2.14,14511600
8/11/1988,2.13,26250000
8/10/1988,2.14,28244400
8/9/1988,2.18,24493200
8/8/1988,2.21,8950800
8/5/1988,2.22,8167200
8/4/1988,2.24,9248400
8/3/1988,2.25,11673600
8/2/1988,2.26,12942000
8/1/1988,2.27,8550000
7/29/1988,2.28,18440400
7/28/1988,2.23,15628800
7/27/1988,2.16,13668000
7/26/1988,2.21,13494000
7/25/1988,2.22,11277600
7/22/1988,2.20,19699200
7/21/1988,2.24,12240000
7/20/1988,2.29,9337200
7/19/1988,2.26,12954000
7/18/1988,2.29,11210400
7/15/1988,2.33,16219200
7/14/1988,2.30,9601200
7/13/1988,2.30,20472000
7/12/1988,2.27,17905200
7/11/1988,2.33,9663600
7/8/1988,2.30,18412800
7/7/1988,2.35,15579600
7/6/1988,2.30,20668800
7/5/1988,2.37,16611600
7/1/1988,2.34,10285200
6/30/1988,2.34,12148800
6/29/1988,2.29,11101200
6/28/1988,2.31,11337600
6/27/1988,2.27,12290400
6/24/1988,2.33,9700800
6/23/1988,2.32,11216400
6/22/1988,2.33,23403600
6/21/1988,2.32,16501200
6/20/1988,2.30,10549200
6/17/1988,2.30,30348000
6/16/1988,2.30,21188400
6/15/1988,2.32,11337600
6/14/1988,2.33,30328800
6/13/1988,2.31,8899200
6/10/1988,2.29,15556800
6/9/1988,2.30,20760000
6/8/1988,2.32,28528800
6/7/1988,2.25,17643600
6/6/1988,2.26,11962800
6/3/1988,2.25,14880000
6/2/1988,2.23,26868000
6/1/1988,2.25,30474000
5/31/1988,2.22,20442000
5/27/1988,2.11,6756000
5/26/1988,2.11,7443600
5/25/1988,2.11,10411200
5/24/1988,2.12,11228400
5/23/1988,2.09,8858400
5/20/1988,2.13,12745200
5/19/1988,2.13,23114400
5/18/1988,2.08,14773200
5/17/1988,2.11,21638400
5/16/1988,2.14,18818400
5/13/1988,2.08,15524400
5/12/1988,2.06,17191200
5/11/1988,2.05,26544000
5/10/1988,2.09,20288400
5/9/1988,2.11,13254000
5/6/1988,2.09,14496000
5/5/1988,2.11,17713200
5/4/1988,2.11,15356400
5/3/1988,2.16,11965200
5/2/1988,2.17,13237200
4/29/1988,2.13,16814400
4/28/1988,2.13,11725200
4/27/1988,2.15,17173200
4/26/1988,2.15,17518800
4/25/1988,2.17,12567600
4/22/1988,2.12,19718400
4/21/1988,2.09,27814800
4/20/1988,2.07,25344000
4/19/1988,2.09,20242800
4/18/1988,2.09,19977600
4/15/1988,2.11,42232800
4/14/1988,2.15,28556400
4/13/1988,2.27,19479600
4/12/1988,2.25,18397200
4/11/1988,2.23,17508000
4/8/1988,2.25,20400000
4/7/1988,2.18,22401600
4/6/1988,2.21,25909200
4/5/1988,2.15,15360000
4/4/1988,2.12,13320000
3/31/1988,2.13,17362800
3/30/1988,2.13,27331200
3/29/1988,2.17,20493600
3/28/1988,2.17,20890800
3/25/1988,2.14,22749600
3/24/1988,2.21,35323200
3/23/1988,2.25,17059200
3/22/1988,2.28,12993600
3/21/1988,2.30,14529600
3/18/1988,2.32,33994800
3/17/1988,2.36,18348000
3/16/1988,2.34,14335200
3/15/1988,2.30,14896800
3/14/1988,2.30,10518000
3/11/1988,2.30,24010800
3/10/1988,2.27,13440000
3/9/1988,2.34,12120000
3/8/1988,2.37,17557200
3/7/1988,2.29,9837600
3/4/1988,2.33,18777600
3/3/1988,2.36,16320000
3/2/1988,2.38,19537200
3/1/1988,2.36,22598400
2/29/1988,2.39,28144800
2/26/1988,2.29,11990400
2/25/1988,2.25,24208800
2/24/1988,2.30,15960000
2/23/1988,2.33,20172000
2/22/1988,2.36,25597200
2/19/1988,2.27,24608400
2/18/1988,2.27,17727600
2/17/1988,2.30,23173200
2/16/1988,2.30,21727200
2/12/1988,2.27,18252000
2/11/1988,2.26,21244800
2/10/1988,2.27,20030400
2/9/1988,2.23,16600800
2/8/1988,2.21,14022000
2/5/1988,2.23,12000000
2/4/1988,2.28,17594400
2/3/1988,2.25,18607200
2/2/1988,2.31,16268400
2/1/1988,2.31,14160000
1/29/1988,2.37,19434000
1/28/1988,2.31,14400000
1/27/1988,2.23,16680000
1/26/1988,2.27,10593600
1/25/1988,2.32,15720000
1/22/1988,2.32,14241600
1/21/1988,2.27,20810400
1/20/1988,2.28,19941600
1/19/1988,2.39,15471600
1/18/1988,2.42,10215600
1/15/1988,2.42,32270400
1/14/1988,2.33,14283600
1/13/1988,2.32,21861600
1/12/1988,2.31,25455600
1/11/1988,2.32,28053600
1/8/1988,2.27,23506800
1/7/1988,2.48,17620800
1/6/1988,2.46,16158000
1/5/1988,2.45,18697200
1/4/1988,2.44,21830400
12/31/1987,2.31,16557600
12/30/1987,2.37,15336000
12/29/1987,2.32,13320000
12/28/1987,2.35,16039200
12/24/1987,2.41,7634400
12/23/1987,2.45,18312000
12/22/1987,2.48,28665600
12/21/1987,2.41,35595600
12/18/1987,2.40,36747600
12/17/1987,2.36,21669600
12/16/1987,2.44,23688000
12/15/1987,2.39,28351200
12/14/1987,2.37,23127600
12/11/1987,2.29,16866000
12/10/1987,2.24,30277200
12/9/1987,2.30,32306400
12/8/1987,2.21,21948000
12/7/1987,2.18,18991200
12/4/1987,2.10,35533200
12/3/1987,2.09,28898400
12/2/1987,2.18,20437200
12/1/1987,2.20,18070800
11/30/1987,2.20,38392800
11/27/1987,2.28,12537600
11/25/1987,2.35,12898800
11/24/1987,2.37,18238800
11/23/1987,2.35,13918800
11/20/1987,2.35,25854000
11/19/1987,2.31,17666400
11/18/1987,2.37,19566000
11/17/1987,2.34,22596000
11/16/1987,2.36,19306800
11/13/1987,2.39,17432400
11/12/1987,2.40,32983200
11/11/1987,2.28,16880400
11/10/1987,2.26,29983200
11/9/1987,2.30,26982000
11/6/1987,2.40,27730800
11/5/1987,2.44,30338400
11/4/1987,2.29,27733200
11/3/1987,2.37,25262400
11/2/1987,2.45,16722000
10/30/1987,2.46,33394800
10/29/1987,2.37,29846400
10/28/1987,2.28,42168000
10/27/1987,2.27,33718800
10/26/1987,2.22,34222800
10/23/1987,2.42,28400400
10/22/1987,2.45,63877200
10/21/1987,2.63,70798800
10/20/1987,2.36,86280000
10/19/1987,2.18,87072000
10/16/1987,2.64,55176000
10/15/1987,2.79,43062000
10/14/1987,2.96,28300800
10/13/1987,3.09,22099200
10/12/1987,3.04,17046000
10/9/1987,3.03,22142400
10/8/1987,3.13,25844400
10/7/1987,3.19,24528000
10/6/1987,3.11,22974000
10/5/1987,3.26,14732400
10/2/1987,3.24,16078800
10/1/1987,3.24,16902000
9/30/1987,3.20,23640000
9/29/1987,3.18,17400000
9/28/1987,3.24,25680000
9/25/1987,3.18,15960000
9/24/1987,3.17,14760000
9/23/1987,3.22,28080000
9/22/1987,3.23,23880000
9/21/1987,3.08,20040000
9/18/1987,3.10,24480000
9/17/1987,3.09,20040000
9/16/1987,3.05,25200000
9/15/1987,3.09,15480000
9/14/1987,3.18,15000000
9/11/1987,3.17,25200000
9/10/1987,3.14,23880000
9/9/1987,3.10,25560000
9/8/1987,3.08,36960000
9/4/1987,3.08,20100000
9/3/1987,3.15,25296000
9/2/1987,3.13,42324000
9/1/1987,3.13,21708000
8/31/1987,3.23,22608000
8/28/1987,3.23,17172000
8/27/1987,3.25,17844000
8/26/1987,3.32,17040000
8/25/1987,3.39,16920000
8/24/1987,3.34,15468000
8/21/1987,3.39,30360000
8/20/1987,3.41,19800000
8/19/1987,3.30,19560000
8/18/1987,3.28,32760000
8/17/1987,3.37,16320000
8/14/1987,3.31,23760000
8/13/1987,3.32,24480000
8/12/1987,3.28,34440000
8/11/1987,3.33,36240000
8/10/1987,3.20,18480000
8/7/1987,3.12,18360000
8/6/1987,3.14,23280000
8/5/1987,3.05,16080000
8/4/1987,2.99,14040000
8/3/1987,3.03,21120000
7/31/1987,3.06,15840000
7/30/1987,3.05,18960000
7/29/1987,3.03,19200000
7/28/1987,2.99,17160000
7/27/1987,2.95,10489200
7/24/1987,2.93,11390400
7/23/1987,2.93,21480000
7/22/1987,2.90,14880000
7/21/1987,2.88,16080000
7/20/1987,2.86,9480000
7/17/1987,2.88,18960000
7/16/1987,2.89,14760000
7/15/1987,2.85,17400000
7/14/1987,2.90,14520000
7/13/1987,2.84,15480000
7/10/1987,2.86,14880000
7/9/1987,2.88,20520000
7/8/1987,2.93,21840000
7/7/1987,2.89,18120000
7/6/1987,2.84,15960000
7/2/1987,2.84,12120000
7/1/1987,2.79,18000000
6/30/1987,2.81,17280000
6/29/1987,2.90,11380800
6/26/1987,2.88,11643600
6/25/1987,2.89,12000000
6/24/1987,2.84,14520000
6/23/1987,2.84,20520000
6/22/1987,2.87,24840000
6/19/1987,2.76,34080000
6/18/1987,2.77,20730000
6/17/1987,2.75,21960000
6/16/1987,2.79,22800000
6/15/1987,2.82,15960000
6/12/1987,2.79,20160000
6/11/1987,2.75,13920000
6/10/1987,2.75,25200000
6/9/1987,2.77,18360000
6/8/1987,2.79,18000000
6/5/1987,2.72,10980000
6/4/1987,2.75,16278000
6/3/1987,2.76,20040000
6/2/1987,2.72,23520000
6/1/1987,2.64,15720000
5/29/1987,2.67,16440000
5/28/1987,2.72,14640000
5/27/1987,2.63,18240000
5/26/1987,2.72,20400000
5/22/1987,2.58,30960000
5/21/1987,2.59,19010400
5/20/1987,2.57,37440000
5/19/1987,2.56,35760000
5/18/1987,2.59,38400000
5/15/1987,2.63,28800000
5/14/1987,2.71,20479200
5/13/1987,2.67,18175200
5/12/1987,2.66,21552000
5/11/1987,2.63,27840000
5/8/1987,2.66,17911200
5/7/1987,2.70,20388000
5/6/1987,2.73,23678400
5/5/1987,2.73,22192800
5/4/1987,2.66,18165600
5/1/1987,2.63,20424000
4/30/1987,2.66,26880000
4/29/1987,2.63,20762400
4/28/1987,2.64,29760000
4/27/1987,2.63,39840000
4/24/1987,2.65,24960000
4/23/1987,2.66,25440000
4/22/1987,2.67,35520000
4/21/1987,2.73,32640000
4/20/1987,2.63,20976000
4/16/1987,2.65,31680000
4/15/1987,2.71,35520000
4/14/1987,2.58,59760000
4/13/1987,2.62,27120000
4/10/1987,2.75,26880000
4/9/1987,2.75,28560000
4/8/1987,2.80,31440000
4/7/1987,2.78,30480000
4/6/1987,2.87,22221600
4/3/1987,2.82,21540000
4/2/1987,2.72,18050400
4/1/1987,2.70,29760000
3/31/1987,2.69,23728800
3/30/1987,2.71,42288000
3/27/1987,2.77,18789600
3/26/1987,2.84,16989600
3/25/1987,2.83,20875200
3/24/1987,2.85,21988800
3/23/1987,2.83,32640000
3/20/1987,2.76,32400000
3/19/1987,2.70,15532800
3/18/1987,2.71,20952000
3/17/1987,2.74,16490400
3/16/1987,2.69,14426400
3/13/1987,2.70,23534400
3/12/1987,2.74,12708000
3/11/1987,2.75,26160000
3/10/1987,2.75,15816000
3/9/1987,2.77,20712000
3/6/1987,2.77,23868000
3/5/1987,2.78,35760000
3/4/1987,2.72,25440000
3/3/1987,2.66,19624800
3/2/1987,2.67,24240000
2/27/1987,2.64,18304800
2/26/1987,2.61,20810400
2/25/1987,2.62,30480000
2/24/1987,2.60,19814400
2/23/1987,2.56,30240000
2/20/1987,2.58,29040000
2/19/1987,2.57,40560000
2/18/1987,2.61,42240000
2/17/1987,2.64,42000000
2/13/1987,2.64,41280000
2/12/1987,2.51,29040000
2/11/1987,2.54,24000000
2/10/1987,2.51,24240000
2/9/1987,2.56,17210400
2/6/1987,2.55,20301600
2/5/1987,2.59,25200000
2/4/1987,2.55,18444000
2/3/1987,2.55,21204000
2/2/1987,2.59,18900000
1/30/1987,2.56,19183200
1/29/1987,2.55,27360000
1/28/1987,2.59,28800000
1/27/1987,2.58,36960000
1/26/1987,2.52,28800000
1/23/1987,2.51,74880000
1/22/1987,2.59,31200000
1/21/1987,2.48,38160000
1/20/1987,2.47,46320000
1/19/1987,2.42,38640000
1/16/1987,2.40,48000000
1/15/1987,2.37,41520000
1/14/1987,2.32,32160000
1/13/1987,2.31,17397600
1/12/1987,2.31,23649600
1/9/1987,2.30,23119200
1/8/1987,2.30,28560000
1/7/1987,2.32,30480000
1/6/1987,2.29,26160000
1/5/1987,2.30,33600000
1/2/1987,2.23,10413600
12/31/1986,2.20,14438400
12/30/1986,2.22,18475200
12/29/1986,2.22,14164800
12/26/1986,2.23,3924000
12/24/1986,2.24,15427200
12/23/1986,2.23,24480000
12/22/1986,2.22,22850400
12/19/1986,2.24,48720000
12/18/1986,2.22,19521600
12/17/1986,2.21,27360000
12/16/1986,2.23,35040000
12/15/1986,2.18,22951200
12/12/1986,2.15,13411200
12/11/1986,2.18,17839200
12/10/1986,2.21,19941600
12/9/1986,2.21,14119200
12/8/1986,2.24,21439200
12/5/1986,2.21,27840000
12/4/1986,2.24,34800000
12/3/1986,2.26,62640000
12/2/1986,2.17,49440000
12/1/1986,2.12,31200000
11/28/1986,2.10,8143200
11/26/1986,2.12,18427200
11/25/1986,2.12,48720000
11/24/1986,2.04,40800000
11/21/1986,2.00,38640000
11/20/1986,1.96,21724800
11/19/1986,1.92,20728800
11/18/1986,1.89,19495200
11/17/1986,1.94,13660800
11/14/1986,1.95,14126400
11/13/1986,1.94,15849600
11/12/1986,1.98,16012800
11/11/1986,2.00,14709600
11/10/1986,1.98,12084000
11/7/1986,1.98,10908000
11/6/1986,1.98,21026400
11/5/1986,2.00,20656800
11/4/1986,1.99,20683200
11/3/1986,1.96,15254400
10/31/1986,1.93,15014400
10/30/1986,1.95,14990400
10/29/1986,1.93,10308000
10/28/1986,1.93,16303200
10/27/1986,1.92,13185600
10/24/1986,1.94,12607200
10/23/1986,1.94,19272000
10/22/1986,1.93,12775200
10/21/1986,1.92,14344800
10/20/1986,1.93,15060000
10/17/1986,1.95,15499200
10/16/1986,1.95,22452000
10/15/1986,1.95,22123200
10/14/1986,1.92,21552000
10/13/1986,1.90,5203200
10/10/1986,1.87,9823200
10/9/1986,1.87,24240000
10/8/1986,1.86,31680000
10/7/1986,1.82,14959200
10/6/1986,1.82,8582400
10/3/1986,1.80,17311200
10/2/1986,1.82,13761600
10/1/1986,1.84,16216800
9/30/1986,1.82,16836000
9/29/1986,1.81,14661600
9/26/1986,1.84,10401600
9/25/1986,1.82,19423200
9/24/1986,1.86,29040000
9/23/1986,1.82,15744000
9/22/1986,1.84,24960000
9/19/1986,1.79,23719200
9/18/1986,1.82,19864800
9/17/1986,1.82,15650400
9/16/1986,1.84,16855200
9/15/1986,1.83,19965600
9/12/1986,1.80,52320000
9/11/1986,1.86,36240000
9/10/1986,1.95,14923200
9/9/1986,1.97,14980800
9/8/1986,1.98,13920000
9/5/1986,1.95,21830400
9/4/1986,1.98,22024800
9/3/1986,1.92,22008000
9/2/1986,1.90,24240000
8/29/1986,1.98,10099200
8/28/1986,1.98,12724800
8/27/1986,1.96,20330400
8/26/1986,1.94,21319200
8/25/1986,1.89,16152000
8/22/1986,1.89,9501600
8/21/1986,1.89,13048800
8/20/1986,1.91,13773600
8/19/1986,1.90,10838400
8/18/1986,1.93,9816000
8/15/1986,1.93,16046400
8/14/1986,1.94,11133600
8/13/1986,1.93,19473600
8/12/1986,1.91,20040000
8/11/1986,1.90,18998400
8/8/1986,1.84,9050400
8/7/1986,1.84,12288000
8/6/1986,1.85,12187200
8/5/1986,1.85,17457600
8/4/1986,1.84,12302400
8/1/1986,1.81,11544000
7/31/1986,1.84,10819200
7/30/1986,1.86,17203200
7/29/1986,1.84,14052000
7/28