Skip to content

Instantly share code, notes, and snippets.

@gordonwoodhull
Last active March 17, 2020 17:09
Show Gist options
  • Save gordonwoodhull/357982c367d0964c735cbb5af60aaca5 to your computer and use it in GitHub Desktop.
Save gordonwoodhull/357982c367d0964c735cbb5af60aaca5 to your computer and use it in GitHub Desktop.
dc.js stocks example
license: mit
height: 1000
scrolling: yes
{
"env": {
"browser": true,
"es6": true,
"node": true
},
"parserOptions": {
"ecmaVersion": 6,
"sourceType": "module"
},
"globals": {
"console": false,
"crossfilter": false,
"d3": false,
"dc": false,
"global": false,
"module": false,
"process": false,
"jasmine": false,
"expect": false,
"describe": false,
"it": false,
"beforeEach": false,
"afterEach": false,
"spyOn": false
},
"extends": "eslint:recommended",
"rules": {
"no-useless-escape": "off",
"no-console": "off",
"camelcase": "error",
"curly": "error",
"eqeqeq": "error",
"no-extend-native": "error",
"wrap-iife": ["error", "any"],
"indent": ["error", 4, {
"SwitchCase": 1,
"MemberExpression": "off",
"CallExpression": {"arguments": "first"},
"ArrayExpression": "first",
"flatTernaryExpressions": true
}
],
"no-caller": "error",
"no-new": "error",
"no-unused-vars": ["error", {"args": "none"}],
"max-params": ["error", 5],
"max-depth": ["error", 4],
"complexity": ["error", 10],
"max-len": ["error", 140],
"quotes": ["error", "single"],
"no-var": "error",
"prefer-const": "error",
"no-shadow": "error",
"prefer-arrow-callback": "error",
"arrow-body-style": "error",
"implicit-arrow-linebreak": "error",
"arrow-parens": ["error", "as-needed"],
"space-before-function-paren": ["error", "always"],
"no-useless-concat": "error",
"prefer-template": "error",
"template-curly-spacing": "error",
"valid-jsdoc": ["error", {"requireParamDescription": false, "requireReturnDescription": false}]
}
}

This is a blank dc.js bl.ock template - please fork this bl.ock when asking for help on Stack Overflow or the dc.js user group, or to demonstrate bugs when filing an issue on GitHub.

This was created with blockbuilder.org - you can use blockbuilder to fork and edit this bl.ock interactively. Or you can edit your fork using gist.github.com, or even clone the gist as a git repository.

See this block for a complete example, with data: dc.js example

forked from gordonwoodhull's block: dc.js example

forked from gordonwoodhull's block: dc.js example

forked from gordonwoodhull's block: dc.js stocks example

forked from gordonwoodhull's block: dc.js stocks example

/*!
* Bootstrap v2.1.1
*
* Copyright 2012 Twitter, Inc
* Licensed under the Apache License v2.0
* http://www.apache.org/licenses/LICENSE-2.0
*
* Designed and built with all the love in the world @twitter by @mdo and @fat.
*/article,aside,details,figcaption,figure,footer,header,hgroup,nav,section{display:block}audio,canvas,video{display:inline-block;*display:inline;*zoom:1}audio:not([controls]){display:none}html{font-size:100%;-webkit-text-size-adjust:100%;-ms-text-size-adjust:100%}a:focus{outline:thin dotted #333;outline:5px auto -webkit-focus-ring-color;outline-offset:-2px}a:hover,a:active{outline:0}sub,sup{position:relative;font-size:75%;line-height:0;vertical-align:baseline}sup{top:-0.5em}sub{bottom:-0.25em}img{width:auto\9;height:auto;max-width:100%;vertical-align:middle;border:0;-ms-interpolation-mode:bicubic}#map_canvas img{max-width:none}button,input,select,textarea{margin:0;font-size:100%;vertical-align:middle}button,input{*overflow:visible;line-height:normal}button::-moz-focus-inner,input::-moz-focus-inner{padding:0;border:0}button,input[type="button"],input[type="reset"],input[type="submit"]{cursor:pointer;-webkit-appearance:button}input[type="search"]{-webkit-box-sizing:content-box;-moz-box-sizing:content-box;box-sizing:content-box;-webkit-appearance:textfield}input[type="search"]::-webkit-search-decoration,input[type="search"]::-webkit-search-cancel-button{-webkit-appearance:none}textarea{overflow:auto;vertical-align:top}.clearfix{*zoom:1}.clearfix:before,.clearfix:after{display:table;line-height:0;content:""}.clearfix:after{clear:both}.hide-text{font:0/0 a;color:transparent;text-shadow:none;background-color:transparent;border:0}.input-block-level{display:block;width:100%;min-height:30px;-webkit-box-sizing:border-box;-moz-box-sizing:border-box;box-sizing:border-box}body{margin:0;font-family:"Helvetica Neue",Helvetica,Arial,sans-serif;font-size:14px;line-height:20px;color:#333;background-color:#fff}a{color:#08c;text-decoration:none}a:hover{color:#005580;text-decoration:underline}.img-rounded{-webkit-border-radius:6px;-moz-border-radius:6px;border-radius:6px}.img-polaroid{padding:4px;background-color:#fff;border:1px solid #ccc;border:1px solid rgba(0,0,0,0.2);-webkit-box-shadow:0 1px 3px rgba(0,0,0,0.1);-moz-box-shadow:0 1px 3px rgba(0,0,0,0.1);box-shadow:0 1px 3px rgba(0,0,0,0.1)}.img-circle{-webkit-border-radius:500px;-moz-border-radius:500px;border-radius:500px}.row{margin-left:-20px;*zoom:1}.row:before,.row:after{display:table;line-height:0;content:""}.row:after{clear:both}[class*="span"]{float:left;min-height:1px;margin-left:20px}.container,.navbar-static-top .container,.navbar-fixed-top .container,.navbar-fixed-bottom .container{width:940px}.span12{width:940px}.span11{width:860px}.span10{width:780px}.span9{width:700px}.span8{width:620px}.span7{width:540px}.span6{width:460px}.span5{width:380px}.span4{width:300px}.span3{width:220px}.span2{width:140px}.span1{width:60px}.offset12{margin-left:980px}.offset11{margin-left:900px}.offset10{margin-left:820px}.offset9{margin-left:740px}.offset8{margin-left:660px}.offset7{margin-left:580px}.offset6{margin-left:500px}.offset5{margin-left:420px}.offset4{margin-left:340px}.offset3{margin-left:260px}.offset2{margin-left:180px}.offset1{margin-left:100px}.row-fluid{width:100%;*zoom:1}.row-fluid:before,.row-fluid:after{display:table;line-height:0;content:""}.row-fluid:after{clear:both}.row-fluid [class*="span"]{display:block;float:left;width:100%;min-height:30px;margin-left:2.127659574468085%;*margin-left:2.074468085106383%;-webkit-box-sizing:border-box;-moz-box-sizing:border-box;box-sizing:border-box}.row-fluid [class*="span"]:first-child{margin-left:0}.row-fluid .span12{width:100%;*width:99.94680851063829%}.row-fluid .span11{width:91.48936170212765%;*width:91.43617021276594%}.row-fluid .span10{width:82.97872340425532%;*width:82.92553191489361%}.row-fluid .span9{width:74.46808510638297%;*width:74.41489361702126%}.row-fluid .span8{width:65.95744680851064%;*width:65.90425531914893%}.row-fluid .span7{width:57.44680851063829%;*width:57.39361702127659%}.row-fluid .span6{width:48.93617021276595%;*width:48.88297872340425%}.row-fluid .span5{width:40.42553191489362%;*width:40.37234042553192%}.row-fluid .span4{width:31.914893617021278%;*width:31.861702127659576%}.row-fluid .span3{width:23.404255319148934%;*width:23.351063829787233%}.row-fluid .span2{width:14.893617021276595%;*width:14.840425531914894%}.row-fluid .span1{width:6.382978723404255%;*width:6.329787234042553%}.row-fluid .offset12{margin-left:104.25531914893617%;*margin-left:104.14893617021275%}.row-fluid .offset12:first-child{margin-left:102.12765957446808%;*margin-left:102.02127659574467%}.row-fluid .offset11{margin-left:95.74468085106382%;*margin-left:95.6382978723404%}.row-fluid .offset11:first-child{margin-left:93.61702127659574%;*margin-left:93.51063829787232%}.row-fluid .offset10{margin-left:87.23404255319149%;*margin-left:87.12765957446807%}.row-fluid .offset10:first-child{margin-left:85.1063829787234%;*margin-left:84.99999999999999%}.row-fluid .offset9{margin-left:78.72340425531914%;*margin-left:78.61702127659572%}.row-fluid .offset9:first-child{margin-left:76.59574468085106%;*margin-left:76.48936170212764%}.row-fluid .offset8{margin-left:70.2127659574468%;*margin-left:70.10638297872339%}.row-fluid .offset8:first-child{margin-left:68.08510638297872%;*margin-left:67.9787234042553%}.row-fluid .offset7{margin-left:61.70212765957446%;*margin-left:61.59574468085106%}.row-fluid .offset7:first-child{margin-left:59.574468085106375%;*margin-left:59.46808510638297%}.row-fluid .offset6{margin-left:53.191489361702125%;*margin-left:53.085106382978715%}.row-fluid .offset6:first-child{margin-left:51.063829787234035%;*margin-left:50.95744680851063%}.row-fluid .offset5{margin-left:44.68085106382979%;*margin-left:44.57446808510638%}.row-fluid .offset5:first-child{margin-left:42.5531914893617%;*margin-left:42.4468085106383%}.row-fluid .offset4{margin-left:36.170212765957444%;*margin-left:36.06382978723405%}.row-fluid .offset4:first-child{margin-left:34.04255319148936%;*margin-left:33.93617021276596%}.row-fluid .offset3{margin-left:27.659574468085104%;*margin-left:27.5531914893617%}.row-fluid .offset3:first-child{margin-left:25.53191489361702%;*margin-left:25.425531914893618%}.row-fluid .offset2{margin-left:19.148936170212764%;*margin-left:19.04255319148936%}.row-fluid .offset2:first-child{margin-left:17.02127659574468%;*margin-left:16.914893617021278%}.row-fluid .offset1{margin-left:10.638297872340425%;*margin-left:10.53191489361702%}.row-fluid .offset1:first-child{margin-left:8.51063829787234%;*margin-left:8.404255319148938%}[class*="span"].hide,.row-fluid [class*="span"].hide{display:none}[class*="span"].pull-right,.row-fluid [class*="span"].pull-right{float:right}.container{margin-right:auto;margin-left:auto;*zoom:1}.container:before,.container:after{display:table;line-height:0;content:""}.container:after{clear:both}.container-fluid{padding-right:20px;padding-left:20px;*zoom:1}.container-fluid:before,.container-fluid:after{display:table;line-height:0;content:""}.container-fluid:after{clear:both}p{margin:0 0 10px}.lead{margin-bottom:20px;font-size:21px;font-weight:200;line-height:30px}small{font-size:85%}strong{font-weight:bold}em{font-style:italic}cite{font-style:normal}.muted{color:#999}.text-warning{color:#c09853}.text-error{color:#b94a48}.text-info{color:#3a87ad}.text-success{color:#468847}h1,h2,h3,h4,h5,h6{margin:10px 0;font-family:inherit;font-weight:bold;line-height:1;color:inherit;text-rendering:optimizelegibility}h1 small,h2 small,h3 small,h4 small,h5 small,h6 small{font-weight:normal;line-height:1;color:#999}h1{font-size:36px;line-height:40px}h2{font-size:30px;line-height:40px}h3{font-size:24px;line-height:40px}h4{font-size:18px;line-height:20px}h5{font-size:14px;line-height:20px}h6{font-size:12px;line-height:20px}h1 small{font-size:24px}h2 small{font-size:18px}h3 small{font-size:14px}h4 small{font-size:14px}.page-header{padding-bottom:9px;margin:20px 0 30px;border-bottom:1px solid #eee}ul,ol{padding:0;margin:0 0 10px 25px}ul ul,ul ol,ol ol,ol ul{margin-bottom:0}li{line-height:20px}ul.unstyled,ol.unstyled{margin-left:0;list-style:none}dl{margin-bottom:20px}dt,dd{line-height:20px}dt{font-weight:bold}dd{margin-left:10px}.dl-horizontal{*zoom:1}.dl-horizontal:before,.dl-horizontal:after{display:table;line-height:0;content:""}.dl-horizontal:after{clear:both}.dl-horizontal dt{float:left;width:160px;overflow:hidden;clear:left;text-align:right;text-overflow:ellipsis;white-space:nowrap}.dl-horizontal dd{margin-left:180px}hr{margin:20px 0;border:0;border-top:1px solid #eee;border-bottom:1px solid #fff}abbr[title]{cursor:help;border-bottom:1px dotted #999}abbr.initialism{font-size:90%;text-transform:uppercase}blockquote{padding:0 0 0 15px;margin:0 0 20px;border-left:5px solid #eee}blockquote p{margin-bottom:0;font-size:16px;font-weight:300;line-height:25px}blockquote small{display:block;line-height:20px;color:#999}blockquote small:before{content:'\2014 \00A0'}blockquote.pull-right{float:right;padding-right:15px;padding-left:0;border-right:5px solid #eee;border-left:0}blockquote.pull-right p,blockquote.pull-right small{text-align:right}blockquote.pull-right small:before{content:''}blockquote.pull-right small:after{content:'\00A0 \2014'}q:before,q:after,blockquote:before,blockquote:after{content:""}address{display:block;margin-bottom:20px;font-style:normal;line-height:20px}code,pre{padding:0 3px 2px;font-family:Monaco,Menlo,Consolas,"Courier New",monospace;font-size:12px;color:#333;-webkit-border-radius:3px;-moz-border-radius:3px;border-radius:3px}code{padding:2px 4px;color:#d14;background-color:#f7f7f9;border:1px solid #e1e1e8}pre{display:block;padding:9.5px;margin:0 0 10px;font-size:13px;line-height:20px;word-break:break-all;word-wrap:break-word;white-space:pre;white-space:pre-wrap;background-color:#f5f5f5;border:1px solid #ccc;border:1px solid rgba(0,0,0,0.15);-webkit-border-radius:4px;-moz-border-radius:4px;border-radius:4px}pre.prettyprint{margin-bottom:20px}pre code{padding:0;color:inherit;background-color:transparent;border:0}.pre-scrollable{max-height:340px;overflow-y:scroll}form{margin:0 0 20px}fieldset{padding:0;margin:0;border:0}legend{display:block;width:100%;padding:0;margin-bottom:20px;font-size:21px;line-height:40px;color:#333;border:0;border-bottom:1px solid #e5e5e5}legend small{font-size:15px;color:#999}label,input,button,select,textarea{font-size:14px;font-weight:normal;line-height:20px}input,button,select,textarea{font-family:"Helvetica Neue",Helvetica,Arial,sans-serif}label{display:block;margin-bottom:5px}select,textarea,input[type="text"],input[type="password"],input[type="datetime"],input[type="datetime-local"],input[type="date"],input[type="month"],input[type="time"],input[type="week"],input[type="number"],input[type="email"],input[type="url"],input[type="search"],input[type="tel"],input[type="color"],.uneditable-input{display:inline-block;height:20px;padding:4px 6px;margin-bottom:9px;font-size:14px;line-height:20px;color:#555;-webkit-border-radius:3px;-moz-border-radius:3px;border-radius:3px}input,textarea,.uneditable-input{width:206px}textarea{height:auto}textarea,input[type="text"],input[type="password"],input[type="datetime"],input[type="datetime-local"],input[type="date"],input[type="month"],input[type="time"],input[type="week"],input[type="number"],input[type="email"],input[type="url"],input[type="search"],input[type="tel"],input[type="color"],.uneditable-input{background-color:#fff;border:1px solid #ccc;-webkit-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075);-moz-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075);box-shadow:inset 0 1px 1px rgba(0,0,0,0.075);-webkit-transition:border linear .2s,box-shadow linear .2s;-moz-transition:border linear .2s,box-shadow linear .2s;-o-transition:border linear .2s,box-shadow linear .2s;transition:border linear .2s,box-shadow linear .2s}textarea:focus,input[type="text"]:focus,input[type="password"]:focus,input[type="datetime"]:focus,input[type="datetime-local"]:focus,input[type="date"]:focus,input[type="month"]:focus,input[type="time"]:focus,input[type="week"]:focus,input[type="number"]:focus,input[type="email"]:focus,input[type="url"]:focus,input[type="search"]:focus,input[type="tel"]:focus,input[type="color"]:focus,.uneditable-input:focus{border-color:rgba(82,168,236,0.8);outline:0;outline:thin dotted \9;-webkit-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075),0 0 8px rgba(82,168,236,0.6);-moz-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075),0 0 8px rgba(82,168,236,0.6);box-shadow:inset 0 1px 1px rgba(0,0,0,0.075),0 0 8px rgba(82,168,236,0.6)}input[type="radio"],input[type="checkbox"]{margin:4px 0 0;margin-top:1px \9;*margin-top:0;line-height:normal;cursor:pointer}input[type="file"],input[type="image"],input[type="submit"],input[type="reset"],input[type="button"],input[type="radio"],input[type="checkbox"]{width:auto}select,input[type="file"]{height:30px;*margin-top:4px;line-height:30px}select{width:220px;background-color:#fff;border:1px solid #ccc}select[multiple],select[size]{height:auto}select:focus,input[type="file"]:focus,input[type="radio"]:focus,input[type="checkbox"]:focus{outline:thin dotted #333;outline:5px auto -webkit-focus-ring-color;outline-offset:-2px}.uneditable-input,.uneditable-textarea{color:#999;cursor:not-allowed;background-color:#fcfcfc;border-color:#ccc;-webkit-box-shadow:inset 0 1px 2px rgba(0,0,0,0.025);-moz-box-shadow:inset 0 1px 2px rgba(0,0,0,0.025);box-shadow:inset 0 1px 2px rgba(0,0,0,0.025)}.uneditable-input{overflow:hidden;white-space:nowrap}.uneditable-textarea{width:auto;height:auto}input:-moz-placeholder,textarea:-moz-placeholder{color:#999}input:-ms-input-placeholder,textarea:-ms-input-placeholder{color:#999}input::-webkit-input-placeholder,textarea::-webkit-input-placeholder{color:#999}.radio,.checkbox{min-height:18px;padding-left:18px}.radio input[type="radio"],.checkbox input[type="checkbox"]{float:left;margin-left:-18px}.controls>.radio:first-child,.controls>.checkbox:first-child{padding-top:5px}.radio.inline,.checkbox.inline{display:inline-block;padding-top:5px;margin-bottom:0;vertical-align:middle}.radio.inline+.radio.inline,.checkbox.inline+.checkbox.inline{margin-left:10px}.input-mini{width:60px}.input-small{width:90px}.input-medium{width:150px}.input-large{width:210px}.input-xlarge{width:270px}.input-xxlarge{width:530px}input[class*="span"],select[class*="span"],textarea[class*="span"],.uneditable-input[class*="span"],.row-fluid input[class*="span"],.row-fluid select[class*="span"],.row-fluid textarea[class*="span"],.row-fluid .uneditable-input[class*="span"]{float:none;margin-left:0}.input-append input[class*="span"],.input-append .uneditable-input[class*="span"],.input-prepend input[class*="span"],.input-prepend .uneditable-input[class*="span"],.row-fluid input[class*="span"],.row-fluid select[class*="span"],.row-fluid textarea[class*="span"],.row-fluid .uneditable-input[class*="span"],.row-fluid .input-prepend [class*="span"],.row-fluid .input-append [class*="span"]{display:inline-block}input,textarea,.uneditable-input{margin-left:0}.controls-row [class*="span"]+[class*="span"]{margin-left:20px}input.span12,textarea.span12,.uneditable-input.span12{width:926px}input.span11,textarea.span11,.uneditable-input.span11{width:846px}input.span10,textarea.span10,.uneditable-input.span10{width:766px}input.span9,textarea.span9,.uneditable-input.span9{width:686px}input.span8,textarea.span8,.uneditable-input.span8{width:606px}input.span7,textarea.span7,.uneditable-input.span7{width:526px}input.span6,textarea.span6,.uneditable-input.span6{width:446px}input.span5,textarea.span5,.uneditable-input.span5{width:366px}input.span4,textarea.span4,.uneditable-input.span4{width:286px}input.span3,textarea.span3,.uneditable-input.span3{width:206px}input.span2,textarea.span2,.uneditable-input.span2{width:126px}input.span1,textarea.span1,.uneditable-input.span1{width:46px}.controls-row{*zoom:1}.controls-row:before,.controls-row:after{display:table;line-height:0;content:""}.controls-row:after{clear:both}.controls-row [class*="span"]{float:left}input[disabled],select[disabled],textarea[disabled],input[readonly],select[readonly],textarea[readonly]{cursor:not-allowed;background-color:#eee}input[type="radio"][disabled],input[type="checkbox"][disabled],input[type="radio"][readonly],input[type="checkbox"][readonly]{background-color:transparent}.control-group.warning>label,.control-group.warning .help-block,.control-group.warning .help-inline{color:#c09853}.control-group.warning .checkbox,.control-group.warning .radio,.control-group.warning input,.control-group.warning select,.control-group.warning textarea{color:#c09853}.control-group.warning input,.control-group.warning select,.control-group.warning textarea{border-color:#c09853;-webkit-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075);-moz-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075);box-shadow:inset 0 1px 1px rgba(0,0,0,0.075)}.control-group.warning input:focus,.control-group.warning select:focus,.control-group.warning textarea:focus{border-color:#a47e3c;-webkit-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075),0 0 6px #dbc59e;-moz-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075),0 0 6px #dbc59e;box-shadow:inset 0 1px 1px rgba(0,0,0,0.075),0 0 6px #dbc59e}.control-group.warning .input-prepend .add-on,.control-group.warning .input-append .add-on{color:#c09853;background-color:#fcf8e3;border-color:#c09853}.control-group.error>label,.control-group.error .help-block,.control-group.error .help-inline{color:#b94a48}.control-group.error .checkbox,.control-group.error .radio,.control-group.error input,.control-group.error select,.control-group.error textarea{color:#b94a48}.control-group.error input,.control-group.error select,.control-group.error textarea{border-color:#b94a48;-webkit-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075);-moz-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075);box-shadow:inset 0 1px 1px rgba(0,0,0,0.075)}.control-group.error input:focus,.control-group.error select:focus,.control-group.error textarea:focus{border-color:#953b39;-webkit-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075),0 0 6px #d59392;-moz-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075),0 0 6px #d59392;box-shadow:inset 0 1px 1px rgba(0,0,0,0.075),0 0 6px #d59392}.control-group.error .input-prepend .add-on,.control-group.error .input-append .add-on{color:#b94a48;background-color:#f2dede;border-color:#b94a48}.control-group.success>label,.control-group.success .help-block,.control-group.success .help-inline{color:#468847}.control-group.success .checkbox,.control-group.success .radio,.control-group.success input,.control-group.success select,.control-group.success textarea{color:#468847}.control-group.success input,.control-group.success select,.control-group.success textarea{border-color:#468847;-webkit-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075);-moz-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075);box-shadow:inset 0 1px 1px rgba(0,0,0,0.075)}.control-group.success input:focus,.control-group.success select:focus,.control-group.success textarea:focus{border-color:#356635;-webkit-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075),0 0 6px #7aba7b;-moz-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075),0 0 6px #7aba7b;box-shadow:inset 0 1px 1px rgba(0,0,0,0.075),0 0 6px #7aba7b}.control-group.success .input-prepend .add-on,.control-group.success .input-append .add-on{color:#468847;background-color:#dff0d8;border-color:#468847}.control-group.info>label,.control-group.info .help-block,.control-group.info .help-inline{color:#3a87ad}.control-group.info .checkbox,.control-group.info .radio,.control-group.info input,.control-group.info select,.control-group.info textarea{color:#3a87ad}.control-group.info input,.control-group.info select,.control-group.info textarea{border-color:#3a87ad;-webkit-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075);-moz-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075);box-shadow:inset 0 1px 1px rgba(0,0,0,0.075)}.control-group.info input:focus,.control-group.info select:focus,.control-group.info textarea:focus{border-color:#2d6987;-webkit-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075),0 0 6px #7ab5d3;-moz-box-shadow:inset 0 1px 1px rgba(0,0,0,0.075),0 0 6px #7ab5d3;box-shadow:inset 0 1px 1px rgba(0,0,0,0.075),0 0 6px #7ab5d3}.control-group.info .input-prepend .add-on,.control-group.info .input-append .add-on{color:#3a87ad;background-color:#d9edf7;border-color:#3a87ad}input:focus:required:invalid,textarea:focus:required:invalid,select:focus:required:invalid{color:#b94a48;border-color:#ee5f5b}input:focus:required:invalid:focus,textarea:focus:required:invalid:focus,select:focus:required:invalid:focus{border-color:#e9322d;-webkit-box-shadow:0 0 6px #f8b9b7;-moz-box-shadow:0 0 6px #f8b9b7;box-shadow:0 0 6px #f8b9b7}.form-actions{padding:19px 20px 20px;margin-top:20px;margin-bottom:20px;background-color:#f5f5f5;border-top:1px solid #e5e5e5;*zoom:1}.form-actions:before,.form-actions:after{display:table;line-height:0;content:""}.form-actions:after{clear:both}.help-block,.help-inline{color:#595959}.help-block{display:block;margin-bottom:10px}.help-inline{display:inline-block;*display:inline;padding-left:5px;vertical-align:middle;*zoom:1}.input-append,.input-prepend{margin-bottom:5px;font-size:0;white-space:nowrap}.input-append input,.input-prepend input,.input-append select,.input-prepend select,.input-append .uneditable-input,.input-prepend .uneditable-input{position:relative;margin-bottom:0;*margin-left:0;font-size:14px;vertical-align:top;-webkit-border-radius:0 3px 3px 0;-moz-border-radius:0 3px 3px 0;border-radius:0 3px 3px 0}.input-append input:focus,.input-prepend input:focus,.input-append select:focus,.input-prepend select:focus,.input-append .uneditable-input:focus,.input-prepend .uneditable-input:focus{z-index:2}.input-append .add-on,.input-prepend .add-on{display:inline-block;width:auto;height:20px;min-width:16px;padding:4px 5px;font-size:14px;font-weight:normal;line-height:20px;text-align:center;text-shadow:0 1px 0 #fff;background-color:#eee;border:1px solid #ccc}.input-append .add-on,.input-prepend .add-on,.input-append .btn,.input-prepend .btn{vertical-align:top;-webkit-border-radius:0;-moz-border-radius:0;border-radius:0}.input-append .active,.input-prepend .active{background-color:#a9dba9;border-color:#46a546}.input-prepend .add-on,.input-prepend .btn{margin-right:-1px}.input-prepend .add-on:first-child,.input-prepend .btn:first-child{-webkit-border-radius:3px 0 0 3px;-moz-border-radius:3px 0 0 3px;border-radius:3px 0 0 3px}.input-append input,.input-append select,.input-append .uneditable-input{-webkit-border-radius:3px 0 0 3px;-moz-border-radius:3px 0 0 3px;border-radius:3px 0 0 3px}.input-append .add-on,.input-append .btn{margin-left:-1px}.input-append .add-on:last-child,.input-append .btn:last-child{-webkit-border-radius:0 3px 3px 0;-moz-border-radius:0 3px 3px 0;border-radius:0 3px 3px 0}.input-prepend.input-append input,.input-prepend.input-append select,.input-prepend.input-append .uneditable-input{-webkit-border-radius:0;-moz-border-radius:0;border-radius:0}.input-prepend.input-append .add-on:first-child,.input-prepend.input-append .btn:first-child{margin-right:-1px;-webkit-border-radius:3px 0 0 3px;-moz-border-radius:3px 0 0 3px;border-radius:3px 0 0 3px}.input-prepend.input-append .add-on:last-child,.input-prepend.input-append .btn:last-child{margin-left:-1px;-webkit-border-radius:0 3px 3px 0;-moz-border-radius:0 3px 3px 0;border-radius:0 3px 3px 0}input.search-query{padding-right:14px;padding-right:4px \9;padding-left:14px;padding-left:4px \9;margin-bottom:0;-webkit-border-radius:15px;-moz-border-radius:15px;border-radius:15px}.form-search .input-append .search-query,.form-search .input-prepend .search-query{-webkit-border-radius:0;-moz-border-radius:0;border-radius:0}.form-search .input-append .search-query{-webkit-border-radius:14px 0 0 14px;-moz-border-radius:14px 0 0 14px;border-radius:14px 0 0 14px}.form-search .input-append .btn{-webkit-border-radius:0 14px 14px 0;-moz-border-radius:0 14px 14px 0;border-radius:0 14px 14px 0}.form-search .input-prepend .search-query{-webkit-border-radius:0 14px 14px 0;-moz-border-radius:0 14px 14px 0;border-radius:0 14px 14px 0}.form-search .input-prepend .btn{-webkit-border-radius:14px 0 0 14px;-moz-border-radius:14px 0 0 14px;border-radius:14px 0 0 14px}.form-search input,.form-inline input,.form-horizontal input,.form-search textarea,.form-inline textarea,.form-horizontal textarea,.form-search select,.form-inline select,.form-horizontal select,.form-search .help-inline,.form-inline .help-inline,.form-horizontal .help-inline,.form-search .uneditable-input,.form-inline .uneditable-input,.form-horizontal .uneditable-input,.form-search .input-prepend,.form-inline .input-prepend,.form-horizontal .input-prepend,.form-search .input-append,.form-inline .input-append,.form-horizontal .input-append{display:inline-block;*display:inline;margin-bottom:0;vertical-align:middle;*zoom:1}.form-search .hide,.form-inline .hide,.form-horizontal .hide{display:none}.form-search label,.form-inline label,.form-search .btn-group,.form-inline .btn-group{display:inline-block}.form-search .input-append,.form-inline .input-append,.form-search .input-prepend,.form-inline .input-prepend{margin-bottom:0}.form-search .radio,.form-search .checkbox,.form-inline .radio,.form-inline .checkbox{padding-left:0;margin-bottom:0;vertical-align:middle}.form-search .radio input[type="radio"],.form-search .checkbox input[type="checkbox"],.form-inline .radio input[type="radio"],.form-inline .checkbox input[type="checkbox"]{float:left;margin-right:3px;margin-left:0}.control-group{margin-bottom:10px}legend+.control-group{margin-top:20px;-webkit-margin-top-collapse:separate}.form-horizontal .control-group{margin-bottom:20px;*zoom:1}.form-horizontal .control-group:before,.form-horizontal .control-group:after{display:table;line-height:0;content:""}.form-horizontal .control-group:after{clear:both}.form-horizontal .control-label{float:left;width:160px;padding-top:5px;text-align:right}.form-horizontal .controls{*display:inline-block;*padding-left:20px;margin-left:180px;*margin-left:0}.form-horizontal .controls:first-child{*padding-left:180px}.form-horizontal .help-block{margin-bottom:0}.form-horizontal input+.help-block,.form-horizontal select+.help-block,.form-horizontal textarea+.help-block{margin-top:10px}.form-horizontal .form-actions{padding-left:180px}table{max-width:100%;background-color:transparent;border-collapse:collapse;border-spacing:0}.table{width:100%;margin-bottom:20px}.table th,.table td{padding:8px;line-height:20px;text-align:left;vertical-align:top;border-top:1px solid #ddd}.table th{font-weight:bold}.table thead th{vertical-align:bottom}.table caption+thead tr:first-child th,.table caption+thead tr:first-child td,.table colgroup+thead tr:first-child th,.table colgroup+thead tr:first-child td,.table thead:first-child tr:first-child th,.table thead:first-child tr:first-child td{border-top:0}.table tbody+tbody{border-top:2px solid #ddd}.table-condensed th,.table-condensed td{padding:4px 5px}.table-bordered{border:1px solid #ddd;border-collapse:separate;*border-collapse:collapse;border-left:0;-webkit-border-radius:4px;-moz-border-radius:4px;border-radius:4px}.table-bordered th,.table-bordered td{border-left:1px solid #ddd}.table-bordered caption+thead tr:first-child th,.table-bordered caption+tbody tr:first-child th,.table-bordered caption+tbody tr:first-child td,.table-bordered colgroup+thead tr:first-child th,.table-bordered colgroup+tbody tr:first-child th,.table-bordered colgroup+tbody tr:first-child td,.table-bordered thead:first-child tr:first-child th,.table-bordered tbody:first-child tr:first-child th,.table-bordered tbody:first-child tr:first-child td{border-top:0}.table-bordered thead:first-child tr:first-child th:first-child,.table-bordered tbody:first-child tr:first-child td:first-child{-webkit-border-top-left-radius:4px;border-top-left-radius:4px;-moz-border-radius-topleft:4px}.table-bordered thead:first-child tr:first-child th:last-child,.table-bordered tbody:first-child tr:first-child td:last-child{-webkit-border-top-right-radius:4px;border-top-right-radius:4px;-moz-border-radius-topright:4px}.table-bordered thead:last-child tr:last-child th:first-child,.table-bordered tbody:last-child tr:last-child td:first-child,.table-bordered tfoot:last-child tr:last-child td:first-child{-webkit-border-radius:0 0 0 4px;-moz-border-radius:0 0 0 4px;border-radius:0 0 0 4px;-webkit-border-bottom-left-radius:4px;border-bottom-left-radius:4px;-moz-border-radius-bottomleft:4px}.table-bordered thead:last-child tr:last-child th:last-child,.table-bordered tbody:last-child tr:last-child td:last-child,.table-bordered tfoot:last-child tr:last-child td:last-child{-webkit-border-bottom-right-radius:4px;border-bottom-right-radius:4px;-moz-border-radius-bottomright:4px}.table-bordered caption+thead tr:first-child th:first-child,.table-bordered caption+tbody tr:first-child td:first-child,.table-bordered colgroup+thead tr:first-child th:first-child,.table-bordered colgroup+tbody tr:first-child td:first-child{-webkit-border-top-left-radius:4px;border-top-left-radius:4px;-moz-border-radius-topleft:4px}.table-bordered caption+thead tr:first-child th:last-child,.table-bordered caption+tbody tr:first-child td:last-child,.table-bordered colgroup+thead tr:first-child th:last-child,.table-bordered colgroup+tbody tr:first-child td:last-child{-webkit-border-top-right-radius:4px;border-top-right-radius:4px;-moz-border-radius-topleft:4px}.table-striped tbody tr:nth-child(odd) td,.table-striped tbody tr:nth-child(odd) th{background-color:#f9f9f9}.table-hover tbody tr:hover td,.table-hover tbody tr:hover th{background-color:#f5f5f5}table [class*=span],.row-fluid table [class*=span]{display:table-cell;float:none;margin-left:0}.table .span1{float:none;width:44px;margin-left:0}.table .span2{float:none;width:124px;margin-left:0}.table .span3{float:none;width:204px;margin-left:0}.table .span4{float:none;width:284px;margin-left:0}.table .span5{float:none;width:364px;margin-left:0}.table .span6{float:none;width:444px;margin-left:0}.table .span7{float:none;width:524px;margin-left:0}.table .span8{float:none;width:604px;margin-left:0}.table .span9{float:none;width:684px;margin-left:0}.table .span10{float:none;width:764px;margin-left:0}.table .span11{float:none;width:844px;margin-left:0}.table .span12{float:none;width:924px;margin-left:0}.table .span13{float:none;width:1004px;margin-left:0}.table .span14{float:none;width:1084px;margin-left:0}.table .span15{float:none;width:1164px;margin-left:0}.table .span16{float:none;width:1244px;margin-left:0}.table .span17{float:none;width:1324px;margin-left:0}.table .span18{float:none;width:1404px;margin-left:0}.table .span19{float:none;width:1484px;margin-left:0}.table .span20{float:none;width:1564px;margin-left:0}.table .span21{float:none;width:1644px;margin-left:0}.table .span22{float:none;width:1724px;margin-left:0}.table .span23{float:none;width:1804px;margin-left:0}.table .span24{float:none;width:1884px;margin-left:0}.table tbody tr.success td{background-color:#dff0d8}.table tbody tr.error td{background-color:#f2dede}.table tbody tr.warning td{background-color:#fcf8e3}.table tbody tr.info td{background-color:#d9edf7}.table-hover tbody tr.success:hover td{background-color:#d0e9c6}.table-hover tbody tr.error:hover td{background-color:#ebcccc}.table-hover tbody tr.warning:hover td{background-color:#faf2cc}.table-hover tbody tr.info:hover td{background-color:#c4e3f3}[class^="icon-"],[class*=" icon-"]{display:inline-block;width:14px;height:14px;margin-top:1px;*margin-right:.3em;line-height:14px;vertical-align:text-top;background-image:url("../img/glyphicons-halflings.png");background-position:14px 14px;background-repeat:no-repeat}.icon-white,.nav-tabs>.active>a>[class^="icon-"],.nav-tabs>.active>a>[class*=" icon-"],.nav-pills>.active>a>[class^="icon-"],.nav-pills>.active>a>[class*=" icon-"],.nav-list>.active>a>[class^="icon-"],.nav-list>.active>a>[class*=" icon-"],.navbar-inverse .nav>.active>a>[class^="icon-"],.navbar-inverse .nav>.active>a>[class*=" icon-"],.dropdown-menu>li>a:hover>[class^="icon-"],.dropdown-menu>li>a:hover>[class*=" icon-"],.dropdown-menu>.active>a>[class^="icon-"],.dropdown-menu>.active>a>[class*=" icon-"]{background-image:url("../img/glyphicons-halflings-white.png")}.icon-glass{background-position:0 0}.icon-music{background-position:-24px 0}.icon-search{background-position:-48px 0}.icon-envelope{background-position:-72px 0}.icon-heart{background-position:-96px 0}.icon-star{background-position:-120px 0}.icon-star-empty{background-position:-144px 0}.icon-user{background-position:-168px 0}.icon-film{background-position:-192px 0}.icon-th-large{background-position:-216px 0}.icon-th{background-position:-240px 0}.icon-th-list{background-position:-264px 0}.icon-ok{background-position:-288px 0}.icon-remove{background-position:-312px 0}.icon-zoom-in{background-position:-336px 0}.icon-zoom-out{background-position:-360px 0}.icon-off{background-position:-384px 0}.icon-signal{background-position:-408px 0}.icon-cog{background-position:-432px 0}.icon-trash{background-position:-456px 0}.icon-home{background-position:0 -24px}.icon-file{background-position:-24px -24px}.icon-time{background-position:-48px -24px}.icon-road{background-position:-72px -24px}.icon-download-alt{background-position:-96px -24px}.icon-download{background-position:-120px -24px}.icon-upload{background-position:-144px -24px}.icon-inbox{background-position:-168px -24px}.icon-play-circle{background-position:-192px -24px}.icon-repeat{background-position:-216px -24px}.icon-refresh{background-position:-240px -24px}.icon-list-alt{background-position:-264px -24px}.icon-lock{background-position:-287px -24px}.icon-flag{background-position:-312px -24px}.icon-headphones{background-position:-336px -24px}.icon-volume-off{background-position:-360px -24px}.icon-volume-down{background-position:-384px -24px}.icon-volume-up{background-position:-408px -24px}.icon-qrcode{background-position:-432px -24px}.icon-barcode{background-position:-456px -24px}.icon-tag{background-position:0 -48px}.icon-tags{background-position:-25px -48px}.icon-book{background-position:-48px -48px}.icon-bookmark{background-position:-72px -48px}.icon-print{background-position:-96px -48px}.icon-camera{background-position:-120px -48px}.icon-font{background-position:-144px -48px}.icon-bold{background-position:-167px -48px}.icon-italic{background-position:-192px -48px}.icon-text-height{background-position:-216px -48px}.icon-text-width{background-position:-240px -48px}.icon-align-left{background-position:-264px -48px}.icon-align-center{background-position:-288px -48px}.icon-align-right{background-position:-312px -48px}.icon-align-justify{background-position:-336px -48px}.icon-list{background-position:-360px -48px}.icon-indent-left{background-position:-384px -48px}.icon-indent-right{background-position:-408px -48px}.icon-facetime-video{background-position:-432px -48px}.icon-picture{background-position:-456px -48px}.icon-pencil{background-position:0 -72px}.icon-map-marker{background-position:-24px -72px}.icon-adjust{background-position:-48px -72px}.icon-tint{background-position:-72px -72px}.icon-edit{background-position:-96px -72px}.icon-share{background-position:-120px -72px}.icon-check{background-position:-144px -72px}.icon-move{background-position:-168px -72px}.icon-step-backward{background-position:-192px -72px}.icon-fast-backward{background-position:-216px -72px}.icon-backward{background-position:-240px -72px}.icon-play{background-position:-264px -72px}.icon-pause{background-position:-288px -72px}.icon-stop{background-position:-312px -72px}.icon-forward{background-position:-336px -72px}.icon-fast-forward{background-position:-360px -72px}.icon-step-forward{background-position:-384px -72px}.icon-eject{background-position:-408px -72px}.icon-chevron-left{background-position:-432px -72px}.icon-chevron-right{background-position:-456px -72px}.icon-plus-sign{background-position:0 -96px}.icon-minus-sign{background-position:-24px -96px}.icon-remove-sign{background-position:-48px -96px}.icon-ok-sign{background-position:-72px -96px}.icon-question-sign{background-position:-96px -96px}.icon-info-sign{background-position:-120px -96px}.icon-screenshot{background-position:-144px -96px}.icon-remove-circle{background-position:-168px -96px}.icon-ok-circle{background-position:-192px -96px}.icon-ban-circle{background-position:-216px -96px}.icon-arrow-left{background-position:-240px -96px}.icon-arrow-right{background-position:-264px -96px}.icon-arrow-up{background-position:-289px -96px}.icon-arrow-down{background-position:-312px -96px}.icon-share-alt{background-position:-336px -96px}.icon-resize-full{background-position:-360px -96px}.icon-resize-small{background-position:-384px -96px}.icon-plus{background-position:-408px -96px}.icon-minus{background-position:-433px -96px}.icon-asterisk{background-position:-456px -96px}.icon-exclamation-sign{background-position:0 -120px}.icon-gift{background-position:-24px -120px}.icon-leaf{background-position:-48px -120px}.icon-fire{background-position:-72px -120px}.icon-eye-open{background-position:-96px -120px}.icon-eye-close{background-position:-120px -120px}.icon-warning-sign{background-position:-144px -120px}.icon-plane{background-position:-168px -120px}.icon-calendar{background-position:-192px -120px}.icon-random{width:16px;background-position:-216px -120px}.icon-comment{background-position:-240px -120px}.icon-magnet{background-position:-264px -120px}.icon-chevron-up{background-position:-288px -120px}.icon-chevron-down{background-position:-313px -119px}.icon-retweet{background-position:-336px -120px}.icon-shopping-cart{background-position:-360px -120px}.icon-folder-close{background-position:-384px -120px}.icon-folder-open{width:16px;background-position:-408px -120px}.icon-resize-vertical{background-position:-432px -119px}.icon-resize-horizontal{background-position:-456px -118px}.icon-hdd{background-position:0 -144px}.icon-bullhorn{background-position:-24px -144px}.icon-bell{background-position:-48px -144px}.icon-certificate{background-position:-72px -144px}.icon-thumbs-up{background-position:-96px -144px}.icon-thumbs-down{background-position:-120px -144px}.icon-hand-right{background-position:-144px -144px}.icon-hand-left{background-position:-168px -144px}.icon-hand-up{background-position:-192px -144px}.icon-hand-down{background-position:-216px -144px}.icon-circle-arrow-right{background-position:-240px -144px}.icon-circle-arrow-left{background-position:-264px -144px}.icon-circle-arrow-up{background-position:-288px -144px}.icon-circle-arrow-down{background-position:-312px -144px}.icon-globe{background-position:-336px -144px}.icon-wrench{background-position:-360px -144px}.icon-tasks{background-position:-384px -144px}.icon-filter{background-position:-408px -144px}.icon-briefcase{background-position:-432px -144px}.icon-fullscreen{background-position:-456px -144px}.dropup,.dropdown{position:relative}.dropdown-toggle{*margin-bottom:-3px}.dropdown-toggle:active,.open .dropdown-toggle{outline:0}.caret{display:inline-block;width:0;height:0;vertical-align:top;border-top:4px solid #000;border-right:4px solid transparent;border-left:4px solid transparent;content:""}.dropdown .caret{margin-top:8px;margin-left:2px}.dropdown-menu{position:absolute;top:100%;left:0;z-index:1000;display:none;float:left;min-width:160px;padding:5px 0;margin:2px 0 0;list-style:none;background-color:#fff;border:1px solid #ccc;border:1px solid rgba(0,0,0,0.2);*border-right-width:2px;*border-bottom-width:2px;-webkit-border-radius:6px;-moz-border-radius:6px;border-radius:6px;-webkit-box-shadow:0 5px 10px rgba(0,0,0,0.2);-moz-box-shadow:0 5px 10px rgba(0,0,0,0.2);box-shadow:0 5px 10px rgba(0,0,0,0.2);-webkit-background-clip:padding-box;-moz-background-clip:padding;background-clip:padding-box}.dropdown-menu.pull-right{right:0;left:auto}.dropdown-menu .divider{*width:100%;height:1px;margin:9px 1px;*margin:-5px 0 5px;overflow:hidden;background-color:#e5e5e5;border-bottom:1px solid #fff}.dropdown-menu a{display:block;padding:3px 20px;clear:both;font-weight:normal;line-height:20px;color:#333;white-space:nowrap}.dropdown-menu li>a:hover,.dropdown-menu li>a:focus,.dropdown-submenu:hover>a{color:#fff;text-decoration:none;background-color:#08c;background-color:#0081c2;background-image:-moz-linear-gradient(top,#08c,#0077b3);background-image:-webkit-gradient(linear,0 0,0 100%,from(#08c),to(#0077b3));background-image:-webkit-linear-gradient(top,#08c,#0077b3);background-image:-o-linear-gradient(top,#08c,#0077b3);background-image:linear-gradient(to bottom,#08c,#0077b3);background-repeat:repeat-x;filter:progid:dximagetransform.microsoft.gradient(startColorstr='#ff0088cc',endColorstr='#ff0077b3',GradientType=0)}.dropdown-menu .active>a,.dropdown-menu .active>a:hover{color:#fff;text-decoration:none;background-color:#08c;background-color:#0081c2;background-image:linear-gradient(to bottom,#08c,#0077b3);background-image:-moz-linear-gradient(top,#08c,#0077b3);background-image:-webkit-gradient(linear,0 0,0 100%,from(#08c),to(#0077b3));background-image:-webkit-linear-gradient(top,#08c,#0077b3);background-image:-o-linear-gradient(top,#08c,#0077b3);background-repeat:repeat-x;outline:0;filter:progid:dximagetransform.microsoft.gradient(startColorstr='#ff0088cc',endColorstr='#ff0077b3',GradientType=0)}.dropdown-menu .disabled>a,.dropdown-menu .disabled>a:hover{color:#999}.dropdown-menu .disabled>a:hover{text-decoration:none;cursor:default;background-color:transparent}.open{*z-index:1000}.open>.dropdown-menu{display:block}.pull-right>.dropdown-menu{right:0;left:auto}.dropup .caret,.navbar-fixed-bottom .dropdown .caret{border-top:0;border-bottom:4px solid #000;content:""}.dropup .dropdown-menu,.navbar-fixed-bottom .dropdown .dropdown-menu{top:auto;bottom:100%;margin-bottom:1px}.dropdown-submenu{position:relative}.dropdown-submenu>.dropdown-menu{top:0;left:100%;margin-top:-6px;margin-left:-1px;-webkit-border-radius:0 6px 6px 6px;-moz-border-radius:0 6px 6px 6px;border-radius:0 6px 6px 6px}.dropdown-submenu:hover>.dropdown-menu{display:block}.dropdown-submenu>a:after{display:block;float:right;width:0;height:0;margin-top:5px;margin-right:-10px;border-color:transparent;border-left-color:#ccc;border-style:solid;border-width:5px 0 5px 5px;content:" "}.dropdown-submenu:hover>a:after{border-left-color:#fff}.dropdown .dropdown-menu .nav-header{padding-right:20px;padding-left:20px}.typeahead{margin-top:2px;-webkit-border-radius:4px;-moz-border-radius:4px;border-radius:4px}.well{min-height:20px;padding:19px;margin-bottom:20px;background-color:#f5f5f5;border:1px solid #e3e3e3;-webkit-border-radius:4px;-moz-border-radius:4px;border-radius:4px;-webkit-box-shadow:inset 0 1px 1px rgba(0,0,0,0.05);-moz-box-shadow:inset 0 1px 1px rgba(0,0,0,0.05);box-shadow:inset 0 1px 1px rgba(0,0,0,0.05)}.well blockquote{border-color:#ddd;border-color:rgba(0,0,0,0.15)}.well-large{padding:24px;-webkit-border-radius:6px;-moz-border-radius:6px;border-radius:6px}.well-small{padding:9px;-webkit-border-radius:3px;-moz-border-radius:3px;border-radius:3px}.fade{opacity:0;-webkit-transition:opacity .15s linear;-moz-transition:opacity .15s linear;-o-transition:opacity .15s linear;transition:opacity .15s linear}.fade.in{opacity:1}.collapse{position:relative;height:0;overflow:hidden;-webkit-transition:height .35s ease;-moz-transition:height .35s ease;-o-transition:height .35s ease;transition:height .35s ease}.collapse.in{height:auto}.close{float:right;font-size:20px;font-weight:bold;line-height:20px;color:#000;text-shadow:0 1px 0 #fff;opacity:.2;filter:alpha(opacity=20)}.close:hover{color:#000;text-decoration:none;cursor:pointer;opacity:.4;filter:alpha(opacity=40)}button.close{padding:0;cursor:pointer;background:transparent;border:0;-webkit-appearance:none}.btn{display:inline-block;*display:inline;padding:4px 14px;margin-bottom:0;*margin-left:.3em;font-size:14px;line-height:20px;*line-height:20px;color:#333;text-align:center;text-shadow:0 1px 1px rgba(255,255,255,0.75);vertical-align:middle;cursor:pointer;background-color:#f5f5f5;*background-color:#e6e6e6;background-image:-webkit-gradient(linear,0 0,0 100%,from(#fff),to(#e6e6e6));background-image:-webkit-linear-gradient(top,#fff,#e6e6e6);background-image:-o-linear-gradient(top,#fff,#e6e6e6);background-image:linear-gradient(to bottom,#fff,#e6e6e6);background-image:-moz-linear-gradient(top,#fff,#e6e6e6);background-repeat:repeat-x;border:1px solid #bbb;*border:0;border-color:rgba(0,0,0,0.1) rgba(0,0,0,0.1) rgba(0,0,0,0.25);border-color:#e6e6e6 #e6e6e6 #bfbfbf;border-bottom-color:#a2a2a2;-webkit-border-radius:4px;-moz-border-radius:4px;border-radius:4px;filter:progid:dximagetransform.microsoft.gradient(startColorstr='#ffffffff',endColorstr='#ffe6e6e6',GradientType=0);filter:progid:dximagetransform.microsoft.gradient(enabled=false);*zoom:1;-webkit-box-shadow:inset 0 1px 0 rgba(255,255,255,0.2),0 1px 2px rgba(0,0,0,0.05);-moz-box-shadow:inset 0 1px 0 rgba(255,255,255,0.2),0 1px 2px rgba(0,0,0,0.05);box-shadow:inset 0 1px 0 rgba(255,255,255,0.2),0 1px 2px rgba(0,0,0,0.05)}.btn:hover,.btn:active,.btn.active,.btn.disabled,.btn[disabled]{color:#333;background-color:#e6e6e6;*background-color:#d9d9d9}.btn:active,.btn.active{background-color:#ccc \9}.btn:first-child{*margin-left:0}.btn:hover{color:#333;text-decoration:none;background-color:#e6e6e6;*background-color:#d9d9d9;background-position:0 -15px;-webkit-transition:background-position .1s linear;-moz-transition:background-position .1s linear;-o-transition:background-position .1s linear;transition:background-position .1s linear}.btn:focus{outline:thin dotted #333;outline:5px auto -webkit-focus-ring-color;outline-offset:-2px}.btn.active,.btn:active{background-color:#e6e6e6;background-color:#d9d9d9 \9;background-image:none;outline:0;-webkit-box-shadow:inset 0 2px 4px rgba(0,0,0,0.15),0 1px 2px rgba(0,0,0,0.05);-moz-box-shadow:inset 0 2px 4px rgba(0,0,0,0.15),0 1px 2px rgba(0,0,0,0.05);box-shadow:inset 0 2px 4px rgba(0,0,0,0.15),0 1px 2px rgba(0,0,0,0.05)}.btn.disabled,.btn[disabled]{cursor:default;background-color:#e6e6e6;background-image:none;opacity:.65;filter:alpha(opacity=65);-webkit-box-shadow:none;-moz-box-shadow:none;box-shadow:none}.btn-large{padding:9px 14px;font-size:16px;line-height:normal;-webkit-border-radius:5px;-moz-border-radius:5px;border-radius:5px}.btn-large [class^="icon-"]{margin-top:2px}.btn-small{padding:3px 9px;font-size:12px;line-height:18px}.btn-small [class^="icon-"]{margin-top:0}.btn-mini{padding:2px 6px;font-size:11px;line-height:17px}.btn-block{display:block;width:100%;padding-right:0;padding-left:0;-webkit-box-sizing:border-box;-moz-box-sizing:border-box;box-sizing:border-box}.btn-block+.btn-block{margin-top:5px}input[type="submit"].btn-block,input[type="reset"].btn-block,input[type="button"].btn-block{width:100%}.btn-primary.active,.btn-warning.active,.btn-danger.active,.btn-success.active,.btn-info.active,.btn-inverse.active{color:rgba(255,255,255,0.75)}.btn{border-color:#c5c5c5;border-color:rgba(0,0,0,0.15) rgba(0,0,0,0.15) rgba(0,0,0,0.25)}.btn-primary{color:#fff;text-shadow:0 -1px 0 rgba(0,0,0,0.25);background-color:#006dcc;*background-color:#04c;background-image:-webkit-gradient(linear,0 0,0 100%,from(#08c),to(#04c));background-image:-webkit-linear-gradient(top,#08c,#04c);background-image:-o-linear-gradient(top,#08c,#04c);background-image:linear-gradient(to bottom,#08c,#04c);background-image:-moz-linear-gradient(top,#08c,#04c);background-repeat:repeat-x;border-color:#04c #04c #002a80;border-color:rgba(0,0,0,0.1) rgba(0,0,0,0.1) rgba(0,0,0,0.25);filter:progid:dximagetransform.microsoft.gradient(startColorstr='#ff0088cc',endColorstr='#ff0044cc',GradientType=0);filter:progid:dximagetransform.microsoft.gradient(enabled=false)}.btn-primary:hover,.btn-primary:active,.btn-primary.active,.btn-primary.disabled,.btn-primary[disabled]{color:#fff;background-color:#04c;*background-color:#003bb3}.btn-primary:active,.btn-primary.active{background-color:#039 \9}.btn-warning{color:#fff;text-shadow:0 -1px 0 rgba(0,0,0,0.25);background-color:#faa732;*background-color:#f89406;background-image:-webkit-gradient(linear,0 0,0 100%,from(#fbb450),to(#f89406));background-image:-webkit-linear-gradient(top,#fbb450,#f89406);background-image:-o-linear-gradient(top,#fbb450,#f89406);background-image:linear-gradient(to bottom,#fbb450,#f89406);background-image:-moz-linear-gradient(top,#fbb450,#f89406);background-repeat:repeat-x;border-color:#f89406 #f89406 #ad6704;border-color:rgba(0,0,0,0.1) rgba(0,0,0,0.1) rgba(0,0,0,0.25);filter:progid:dximagetransform.microsoft.gradient(startColorstr='#fffbb450',endColorstr='#fff89406',GradientType=0);filter:progid:dximagetransform.microsoft.gradient(enabled=false)}.btn-warning:hover,.btn-warning:active,.btn-warning.active,.btn-warning.disabled,.btn-warning[disabled]{color:#fff;background-color:#f89406;*background-color:#df8505}.btn-warning:active,.btn-warning.active{background-color:#c67605 \9}.btn-danger{color:#fff;text-shadow:0 -1px 0 rgba(0,0,0,0.25);background-color:#da4f49;*background-color:#bd362f;background-image:-webkit-gradient(linear,0 0,0 100%,from(#ee5f5b),to(#bd362f));background-image:-webkit-linear-gradient(top,#ee5f5b,#bd362f);background-image:-o-linear-gradient(top,#ee5f5b,#bd362f);background-image:linear-gradient(to bottom,#ee5f5b,#bd362f);background-image:-moz-linear-gradient(top,#ee5f5b,#bd362f);background-repeat:repeat-x;border-color:#bd362f #bd362f #802420;border-color:rgba(0,0,0,0.1) rgba(0,0,0,0.1) rgba(0,0,0,0.25);filter:progid:dximagetransform.microsoft.gradient(startColorstr='#ffee5f5b',endColorstr='#ffbd362f',GradientType=0);filter:progid:dximagetransform.microsoft.gradient(enabled=false)}.btn-danger:hover,.btn-danger:active,.btn-danger.active,.btn-danger.disabled,.btn-danger[disabled]{color:#fff;background-color:#bd362f;*background-color:#a9302a}.btn-danger:active,.btn-danger.active{background-color:#942a25 \9}.btn-success{color:#fff;text-shadow:0 -1px 0 rgba(0,0,0,0.25);background-color:#5bb75b;*background-color:#51a351;background-image:-webkit-gradient(linear,0 0,0 100%,from(#62c462),to(#51a351));background-image:-webkit-linear-gradient(top,#62c462,#51a351);background-image:-o-linear-gradient(top,#62c462,#51a351);background-image:linear-gradient(to bottom,#62c462,#51a351);background-image:-moz-linear-gradient(top,#62c462,#51a351);background-repeat:repeat-x;border-color:#51a351 #51a351 #387038;border-color:rgba(0,0,0,0.1) rgba(0,0,0,0.1) rgba(0,0,0,0.25);filter:progid:dximagetransform.microsoft.gradient(startColorstr='#ff62c462',endColorstr='#ff51a351',GradientType=0);filter:progid:dximagetransform.microsoft.gradient(enabled=false)}.btn-success:hover,.btn-success:active,.btn-success.active,.btn-success.disabled,.btn-success[disabled]{color:#fff;background-color:#51a351;*background-color:#499249}.btn-success:active,.btn-success.active{background-color:#408140 \9}.btn-info{color:#fff;text-shadow:0 -1px 0 rgba(0,0,0,0.25);background-color:#49afcd;*background-color:#2f96b4;background-image:-webkit-gradient(linear,0 0,0 100%,from(#5bc0de),to(#2f96b4));background-image:-webkit-linear-gradient(top,#5bc0de,#2f96b4);background-image:-o-linear-gradient(top,#5bc0de,#2f96b4);background-image:linear-gradient(to bottom,#5bc0de,#2f96b4);background-image:-moz-linear-gradient(top,#5bc0de,#2f96b4);background-repeat:repeat-x;border-color:#2f96b4 #2f96b4 #1f6377;border-color:rgba(0,0,0,0.1) rgba(0,0,0,0.1) rgba(0,0,0,0.25);filter:progid:dximagetransform.microsoft.gradient(startColorstr='#ff5bc0de',endColorstr='#ff2f96b4',GradientType=0);filter:progid:dximagetransform.microsoft.gradient(enabled=false)}.btn-info:hover,.btn-info:active,.btn-info.active,.btn-info.disabled,.btn-info[disabled]{color:#fff;background-color:#2f96b4;*background-color:#2a85a0}.btn-info:active,.btn-info.active{background-color:#24748c \9}.btn-inverse{color:#fff;text-shadow:0 -1px 0 rgba(0,0,0,0.25);background-color:#363636;*background-color:#222;background-image:-webkit-gradient(linear,0 0,0 100%,from(#444),to(#222));background-image:-webkit-linear-gradient(top,#444,#222);background-image:-o-linear-gradient(top,#444,#222);background-image:linear-gradient(to bottom,#444,#222);background-image:-moz-linear-gradient(top,#444,#222);background-repeat:repeat-x;border-color:#222 #222 #000;border-color:rgba(0,0,0,0.1) rgba(0,0,0,0.1) rgba(0,0,0,0.25);filter:progid:dximagetransform.microsoft.gradient(startColorstr='#ff444444',endColorstr='#ff222222',GradientType=0);filter:progid:dximagetransform.microsoft.gradient(enabled=false)}.btn-inverse:hover,.btn-inverse:active,.btn-inverse.active,.btn-inverse.disabled,.btn-inverse[disabled]{color:#fff;background-color:#222;*background-color:#151515}.btn-inverse:active,.btn-inverse.active{background-color:#080808 \9}button.btn,input[type="submit"].btn{*padding-top:3px;*padding-bottom:3px}button.btn::-moz-focus-inner,input[type="submit"].btn::-moz-focus-inner{padding:0;border:0}button.btn.btn-large,input[type="submit"].btn.btn-large{*padding-top:7px;*padding-bottom:7px}button.btn.btn-small,input[type="submit"].btn.btn-small{*padding-top:3px;*padding-bottom:3px}button.btn.btn-mini,input[type="submit"].btn.btn-mini{*padding-top:1px;*padding-bottom:1px}.btn-link,.btn-link:active,.btn-link[disabled]{background-color:transparent;background-image:none;-webkit-box-shadow:none;-moz-box-shadow:none;box-shadow:none}.btn-link{color:#08c;cursor:pointer;border-color:transparent;-webkit-border-radius:0;-moz-border-radius:0;border-radius:0}.btn-link:hover{color:#005580;text-decoration:underline;background-color:transparent}.btn-link[disabled]:hover{color:#333;text-decoration:none}.btn-group{position:relative;*margin-left:.3em;font-size:0;white-space:nowrap;vertical-align:middle}.btn-group:first-child{*margin-left:0}.btn-group+.btn-group{margin-left:5px}.btn-toolbar{margin-top:10px;margin-bottom:10px;font-size:0}.btn-toolbar .btn-group{display:inline-block;*display:inline;*zoom:1}.btn-toolbar .btn+.btn,.btn-toolbar .btn-group+.btn,.btn-toolbar .btn+.btn-group{margin-left:5px}.btn-group>.btn{position:relative;-webkit-border-radius:0;-moz-border-radius:0;border-radius:0}.btn-group>.btn+.btn{margin-left:-1px}.btn-group>.btn,.btn-group>.dropdown-menu{font-size:14px}.btn-group>.btn-mini{font-size:11px}.btn-group>.btn-small{font-size:12px}.btn-group>.btn-large{font-size:16px}.btn-group>.btn:first-child{margin-left:0;-webkit-border-bottom-left-radius:4px;border-bottom-left-radius:4px;-webkit-border-top-left-radius:4px;border-top-left-radius:4px;-moz-border-radius-bottomleft:4px;-moz-border-radius-topleft:4px}.btn-group>.btn:last-child,.btn-group>.dropdown-toggle{-webkit-border-top-right-radius:4px;border-top-right-radius:4px;-webkit-border-bottom-right-radius:4px;border-bottom-right-radius:4px;-moz-border-radius-topright:4px;-moz-border-radius-bottomright:4px}.btn-group>.btn.large:first-child{margin-left:0;-webkit-border-bottom-left-radius:6px;border-bottom-left-radius:6px;-webkit-border-top-left-radius:6px;border-top-left-radius:6px;-moz-border-radius-bottomleft:6px;-moz-border-radius-topleft:6px}.btn-group>.btn.large:last-child,.btn-group>.large.dropdown-toggle{-webkit-border-top-right-radius:6px;border-top-right-radius:6px;-webkit-border-bottom-right-radius:6px;border-bottom-right-radius:6px;-moz-border-radius-topright:6px;-moz-border-radius-bottomright:6px}.btn-group>.btn:hover,.btn-group>.btn:focus,.btn-group>.btn:active,.btn-group>.btn.active{z-index:2}.btn-group .dropdown-toggle:active,.btn-group.open .dropdown-toggle{outline:0}.btn-group>.btn+.dropdown-toggle{*padding-top:5px;padding-right:8px;*padding-bottom:5px;padding-left:8px;-webkit-box-shadow:inset 1px 0 0 rgba(255,255,255,0.125),inset 0 1px 0 rgba(255,255,255,0.2),0 1px 2px rgba(0,0,0,0.05);-moz-box-shadow:inset 1px 0 0 rgba(255,255,255,0.125),inset 0 1px 0 rgba(255,255,255,0.2),0 1px 2px rgba(0,0,0,0.05);box-shadow:inset 1px 0 0 rgba(255,255,255,0.125),inset 0 1px 0 rgba(255,255,255,0.2),0 1px 2px rgba(0,0,0,0.05)}.btn-group>.btn-mini+.dropdown-toggle{*padding-top:2px;padding-right:5px;*padding-bottom:2px;padding-left:5px}.btn-group>.btn-small+.dropdown-toggle{*padding-top:5px;*padding-bottom:4px}.btn-group>.btn-large+.dropdown-toggle{*padding-top:7px;padding-right:12px;*padding-bottom:7px;padding-left:12px}.btn-group.open .dropdown-toggle{background-image:none;-webkit-box-shadow:inset 0 2px 4px rgba(0,0,0,0.15),0 1px 2px rgba(0,0,0,0.05);-moz-box-shadow:inset 0 2px 4px rgba(0,0,0,0.15),0 1px 2px rgba(0,0,0,0.05);box-shadow:inset 0 2px 4px rgba(0,0,0,0.15),0 1px 2px rgba(0,0,0,0.05)}.btn-group.open .btn.dropdown-toggle{background-color:#e6e6e6}.btn-group.open .btn-primary.dropdown-toggle{background-color:#04c}.btn-group.open .btn-warning.dropdown-toggle{background-color:#f89406}.btn-group.open .btn-danger.dropdown-toggle{background-color:#bd362f}.btn-group.open .btn-success.dropdown-toggle{background-color:#51a351}.btn-group.open .btn-info.dropdown-toggle{background-color:#2f96b4}.btn-group.open .btn-inverse.dropdown-toggle{background-color:#222}.btn .caret{margin-top:8px;margin-left:0}.btn-mini .caret,.btn-small .caret,.btn-large .caret{margin-top:6px}.btn-large .caret{border-top-width:5px;border-right-width:5px;border-left-width:5px}.dropup .btn-large .caret{border-top:0;border-bottom:5px solid #000}.btn-primary .caret,.btn-warning .caret,.btn-danger .caret,.btn-info .caret,.btn-success .caret,.btn-inverse .caret{border-top-color:#fff;border-bottom-color:#fff}.btn-group-vertical{display:inline-block;*display:inline;*zoom:1}.btn-group-vertical .btn{display:block;float:none;width:100%;-webkit-border-radius:0;-moz-border-radius:0;border-radius:0}.btn-group-vertical .btn+.btn{margin-top:-1px;margin-left:0}.btn-group-vertical .btn:first-child{-webkit-border-radius:4px 4px 0 0;-moz-border-radius:4px 4px 0 0;border-radius:4px 4px 0 0}.btn-group-vertical .btn:last-child{-webkit-border-radius:0 0 4px 4px;-moz-border-radius:0 0 4px 4px;border-radius:0 0 4px 4px}.btn-group-vertical .btn-large:first-child{-webkit-border-radius:6px 6px 0 0;-moz-border-radius:6px 6px 0 0;border-radius:6px 6px 0 0}.btn-group-vertical .btn-large:last-child{-webkit-border-radius:0 0 6px 6px;-moz-border-radius:0 0 6px 6px;border-radius:0 0 6px 6px}.alert{padding:8px 35px 8px 14px;margin-bottom:20px;color:#c09853;text-shadow:0 1px 0 rgba(255,255,255,0.5);background-color:#fcf8e3;border:1px solid #fbeed5;-webkit-border-radius:4px;-moz-border-radius:4px;border-radius:4px}.alert h4{margin:0}.alert .close{position:relative;top:-2px;right:-21px;line-height:20px}.alert-success{color:#468847;background-color:#dff0d8;border-color:#d6e9c6}.alert-danger,.alert-error{color:#b94a48;background-color:#f2dede;border-color:#eed3d7}.alert-info{color:#3a87ad;background-color:#d9edf7;border-color:#bce8f1}.alert-block{padding-top:14px;padding-bottom:14px}.alert-block>p,.alert-block>ul{margin-bottom:0}.alert-block p+p{margin-top:5px}.nav{margin-bottom:20px;margin-left:0;list-style:none}.nav>li>a{display:block}.nav>li>a:hover{text-decoration:none;background-color:#eee}.nav>.pull-right{float:right}.nav-header{display:block;padding:3px 15px;font-size:11px;font-weight:bold;line-height:20px;color:#999;text-shadow:0 1px 0 rgba(255,255,255,0.5);text-transform:uppercase}.nav li+.nav-header{margin-top:9px}.nav-list{padding-right:15px;padding-left:15px;margin-bottom:0}.nav-list>li>a,.nav-list .nav-header{margin-right:-15px;margin-left:-15px;text-shadow:0 1px 0 rgba(255,255,255,0.5)}.nav-list>li>a{padding:3px 15px}.nav-list>.active>a,.nav-list>.active>a:hover{color:#fff;text-shadow:0 -1px 0 rgba(0,0,0,0.2);background-color:#08c}.nav-list [class^="icon-"]{margin-right:2px}.nav-list .divider{*width:100%;height:1px;margin:9px 1px;*margin:-5px 0 5px;overflow:hidden;background-color:#e5e5e5;border-bottom:1px solid #fff}.nav-tabs,.nav-pills{*zoom:1}.nav-tabs:before,.nav-pills:before,.nav-tabs:after,.nav-pills:after{display:table;line-height:0;content:""}.nav-tabs:after,.nav-pills:after{clear:both}.nav-tabs>li,.nav-pills>li{float:left}.nav-tabs>li>a,.nav-pills>li>a{padding-right:12px;padding-left:12px;margin-right:2px;line-height:14px}.nav-tabs{border-bottom:1px solid #ddd}.nav-tabs>li{margin-bottom:-1px}.nav-tabs>li>a{padding-top:8px;padding-bottom:8px;line-height:20px;border:1px solid transparent;-webkit-border-radius:4px 4px 0 0;-moz-border-radius:4px 4px 0 0;border-radius:4px 4px 0 0}.nav-tabs>li>a:hover{border-color:#eee #eee #ddd}.nav-tabs>.active>a,.nav-tabs>.active>a:hover{color:#555;cursor:default;background-color:#fff;border:1px solid #ddd;border-bottom-color:transparent}.nav-pills>li>a{padding-top:8px;padding-bottom:8px;margin-top:2px;margin-bottom:2px;-webkit-border-radius:5px;-moz-border-radius:5px;border-radius:5px}.nav-pills>.active>a,.nav-pills>.active>a:hover{color:#fff;background-color:#08c}.nav-stacked>li{float:none}.nav-stacked>li>a{margin-right:0}.nav-tabs.nav-stacked{border-bottom:0}.nav-tabs.nav-stacked>li>a{border:1px solid #ddd;-webkit-border-radius:0;-moz-border-radius:0;border-radius:0}.nav-tabs.nav-stacked>li:first-child>a{-webkit-border-top-right-radius:4px;border-top-right-radius:4px;-webkit-border-top-left-radius:4px;border-top-left-radius:4px;-moz-border-radius-topright:4px;-moz-border-radius-topleft:4px}.nav-tabs.nav-stacked>li:last-child>a{-webkit-border-bottom-right-radius:4px;border-bottom-right-radius:4px;-webkit-border-bottom-left-radius:4px;border-bottom-left-radius:4px;-moz-border-radius-bottomright:4px;-moz-border-radius-bottomleft:4px}.nav-tabs.nav-stacked>li>a:hover{z-index:2;border-color:#ddd}.nav-pills.nav-stacked>li>a{margin-bottom:3px}.nav-pills.nav-stacked>li:last-child>a{margin-bottom:1px}.nav-tabs .dropdown-menu{-webkit-border-radius:0 0 6px 6px;-moz-border-radius:0 0 6px 6px;border-radius:0 0 6px 6px}.nav-pills .dropdown-menu{-webkit-border-radius:6px;-moz-border-radius:6px;border-radius:6px}.nav .dropdown-toggle .caret{margin-top:6px;border-top-color:#08c;border-bottom-color:#08c}.nav .dropdown-toggle:hover .caret{border-top-color:#005580;border-bottom-color:#005580}.nav-tabs .dropdown-toggle .caret{margin-top:8px}.nav .active .dropdown-toggle .caret{border-top-color:#fff;border-bottom-color:#fff}.nav-tabs .active .dropdown-toggle .caret{border-top-color:#555;border-bottom-color:#555}.nav>.dropdown.active>a:hover{cursor:pointer}.nav-tabs .open .dropdown-toggle,.nav-pills .open .dropdown-toggle,.nav>li.dropdown.open.active>a:hover{color:#fff;background-color:#999;border-color:#999}.nav li.dropdown.open .caret,.nav li.dropdown.open.active .caret,.nav li.dropdown.open a:hover .caret{border-top-color:#fff;border-bottom-color:#fff;opacity:1;filter:alpha(opacity=100)}.tabs-stacked .open>a:hover{border-color:#999}.tabbable{*zoom:1}.tabbable:before,.tabbable:after{display:table;line-height:0;content:""}.tabbable:after{clear:both}.tab-content{overflow:auto}.tabs-below>.nav-tabs,.tabs-right>.nav-tabs,.tabs-left>.nav-tabs{border-bottom:0}.tab-content>.tab-pane,.pill-content>.pill-pane{display:none}.tab-content>.active,.pill-content>.active{display:block}.tabs-below>.nav-tabs{border-top:1px solid #ddd}.tabs-below>.nav-tabs>li{margin-top:-1px;margin-bottom:0}.tabs-below>.nav-tabs>li>a{-webkit-border-radius:0 0 4px 4px;-moz-border-radius:0 0 4px 4px;border-radius:0 0 4px 4px}.tabs-below>.nav-tabs>li>a:hover{border-top-color:#ddd;border-bottom-color:transparent}.tabs-below>.nav-tabs>.active>a,.tabs-below>.nav-tabs>.active>a:hover{border-color:transparent #ddd #ddd #ddd}.tabs-left>.nav-tabs>li,.tabs-right>.nav-tabs>li{float:none}.tabs-left>.nav-tabs>li>a,.tabs-right>.nav-tabs>li>a{min-width:74px;margin-right:0;margin-bottom:3px}.tabs-left>.nav-tabs{float:left;margin-right:19px;border-right:1px solid #ddd}.tabs-left>.nav-tabs>li>a{margin-right:-1px;-webkit-border-radius:4px 0 0 4px;-moz-border-radius:4px 0 0 4px;border-radius:4px 0 0 4px}.tabs-left>.nav-tabs>li>a:hover{border-color:#eee #ddd #eee #eee}.tabs-left>.nav-tabs .active>a,.tabs-left>.nav-tabs .active>a:hover{border-color:#ddd transparent #ddd #ddd;*border-right-color:#fff}.tabs-right>.nav-tabs{float:right;margin-left:19px;border-left:1px solid #ddd}.tabs-right>.nav-tabs>li>a{margin-left:-1px;-webkit-border-radius:0 4px 4px 0;-moz-border-radius:0 4px 4px 0;border-radius:0 4px 4px 0}.tabs-right>.nav-tabs>li>a:hover{border-color:#eee #eee #eee #ddd}.tabs-right>.nav-tabs .active>a,.tabs-right>.nav-tabs .active>a:hover{border-color:#ddd #ddd #ddd transparent;*border-left-color:#fff}.nav>.disabled>a{color:#999}.nav>.disabled>a:hover{text-decoration:none;cursor:default;background-color:transparent}.navbar{*position:relative;*z-index:2;margin-bottom:20px;overflow:visible;color:#777}.navbar-inner{min-height:40px;padding-right:20px;padding-left:20px;background-color:#fafafa;background-image:-moz-linear-gradient(top,#fff,#f2f2f2);background-image:-webkit-gradient(linear,0 0,0 100%,from(#fff),to(#f2f2f2));background-image:-webkit-linear-gradient(top,#fff,#f2f2f2);background-image:-o-linear-gradient(top,#fff,#f2f2f2);background-image:linear-gradient(to bottom,#fff,#f2f2f2);background-repeat:repeat-x;border:1px solid #d4d4d4;-webkit-border-radius:4px;-moz-border-radius:4px;border-radius:4px;filter:progid:dximagetransform.microsoft.gradient(startColorstr='#ffffffff',endColorstr='#fff2f2f2',GradientType=0);*zoom:1;-webkit-box-shadow:0 1px 4px rgba(0,0,0,0.065);-moz-box-shadow:0 1px 4px rgba(0,0,0,0.065);box-shadow:0 1px 4px rgba(0,0,0,0.065)}.navbar-inner:before,.navbar-inner:after{display:table;line-height:0;content:""}.navbar-inner:after{clear:both}.navbar .container{width:auto}.nav-collapse.collapse{height:auto}.navbar .brand{display:block;float:left;padding:10px 20px 10px;margin-left:-20px;font-size:20px;font-weight:200;color:#777;text-shadow:0 1px 0 #fff}.navbar .brand:hover{text-decoration:none}.navbar-text{margin-bottom:0;line-height:40px}.navbar-link{color:#777}.navbar-link:hover{color:#333}.navbar .divider-vertical{height:40px;margin:0 9px;border-right:1px solid #fff;border-left:1px solid #f2f2f2}.navbar .btn,.navbar .btn-group{margin-top:5px}.navbar .btn-group .btn,.navbar .input-prepend .btn,.navbar .input-append .btn{margin-top:0}.navbar-form{margin-bottom:0;*zoom:1}.navbar-form:before,.navbar-form:after{display:table;line-height:0;content:""}.navbar-form:after{clear:both}.navbar-form input,.navbar-form select,.navbar-form .radio,.navbar-form .checkbox{margin-top:5px}.navbar-form input,.navbar-form select,.navbar-form .btn{display:inline-block;margin-bottom:0}.navbar-form input[type="image"],.navbar-form input[type="checkbox"],.navbar-form input[type="radio"]{margin-top:3px}.navbar-form .input-append,.navbar-form .input-prepend{margin-top:6px;white-space:nowrap}.navbar-form .input-append input,.navbar-form .input-prepend input{margin-top:0}.navbar-search{position:relative;float:left;margin-top:5px;margin-bottom:0}.navbar-search .search-query{padding:4px 14px;margin-bottom:0;font-family:"Helvetica Neue",Helvetica,Arial,sans-serif;font-size:13px;font-weight:normal;line-height:1;-webkit-border-radius:15px;-moz-border-radius:15px;border-radius:15px}.navbar-static-top{position:static;width:100%;margin-bottom:0}.navbar-static-top .navbar-inner{-webkit-border-radius:0;-moz-border-radius:0;border-radius:0}.navbar-fixed-top,.navbar-fixed-bottom{position:fixed;right:0;left:0;z-index:1030;margin-bottom:0}.navbar-fixed-top .navbar-inner,.navbar-static-top .navbar-inner{border-width:0 0 1px}.navbar-fixed-bottom .navbar-inner{border-width:1px 0 0}.navbar-fixed-top .navbar-inner,.navbar-fixed-bottom .navbar-inner{padding-right:0;padding-left:0;-webkit-border-radius:0;-moz-border-radius:0;border-radius:0}.navbar-static-top .container,.navbar-fixed-top .container,.navbar-fixed-bottom .container{width:940px}.navbar-fixed-top{top:0}.navbar-fixed-top .navbar-inner,.navbar-static-top .navbar-inner{-webkit-box-shadow:inset 0 -1px 0 rgba(0,0,0,0.1),0 1px 10px rgba(0,0,0,0.1);-moz-box-shadow:inset 0 -1px 0 rgba(0,0,0,0.1),0 1px 10px rgba(0,0,0,0.1);box-shadow:inset 0 -1px 0 rgba(0,0,0,0.1),0 1px 10px rgba(0,0,0,0.1)}.navbar-fixed-bottom{bottom:0}.navbar-fixed-bottom .navbar-inner{-webkit-box-shadow:inset 0 1px 0 rgba(0,0,0,0.1),0 -1px 10px rgba(0,0,0,0.1);-moz-box-shadow:inset 0 1px 0 rgba(0,0,0,0.1),0 -1px 10px rgba(0,0,0,0.1);box-shadow:inset 0 1px 0 rgba(0,0,0,0.1),0 -1px 10px rgba(0,0,0,0.1)}.navbar .nav{position:relative;left:0;display:block;float:left;margin:0 10px 0 0}.navbar .nav.pull-right{float:right;margin-right:0}.navbar .nav>li{float:left}.navbar .nav>li>a{float:none;padding:10px 15px 10px;color:#777;text-decoration:none;text-shadow:0 1px 0 #fff}.navbar .nav .dropdown-toggle .caret{margin-top:8px}.navbar .nav>li>a:focus,.navbar .nav>li>a:hover{color:#333;text-decoration:none;background-color:transparent}.navbar .nav>.active>a,.navbar .nav>.active>a:hover,.navbar .nav>.active>a:focus{color:#555;text-decoration:none;background-color:#e5e5e5;-webkit-box-shadow:inset 0 3px 8px rgba(0,0,0,0.125);-moz-box-shadow:inset 0 3px 8px rgba(0,0,0,0.125);box-shadow:inset 0 3px 8px rgba(0,0,0,0.125)}.navbar .btn-navbar{display:none;float:right;padding:7px 10px;margin-right:5px;margin-left:5px;color:#fff;text-shadow:0 -1px 0 rgba(0,0,0,0.25);background-color:#ededed;*background-color:#e5e5e5;background-image:-webkit-gradient(linear,0 0,0 100%,from(#f2f2f2),to(#e5e5e5));background-image:-webkit-linear-gradient(top,#f2f2f2,#e5e5e5);background-image:-o-linear-gradient(top,#f2f2f2,#e5e5e5);background-image:linear-gradient(to bottom,#f2f2f2,#e5e5e5);background-image:-moz-linear-gradient(top,#f2f2f2,#e5e5e5);background-repeat:repeat-x;border-color:#e5e5e5 #e5e5e5 #bfbfbf;border-color:rgba(0,0,0,0.1) rgba(0,0,0,0.1) rgba(0,0,0,0.25);filter:progid:dximagetransform.microsoft.gradient(startColorstr='#fff2f2f2',endColorstr='#ffe5e5e5',GradientType=0);filter:progid:dximagetransform.microsoft.gradient(enabled=false);-webkit-box-shadow:inset 0 1px 0 rgba(255,255,255,0.1),0 1px 0 rgba(255,255,255,0.075);-moz-box-shadow:inset 0 1px 0 rgba(255,255,255,0.1),0 1px 0 rgba(255,255,255,0.075);box-shadow:inset 0 1px 0 rgba(255,255,255,0.1),0 1px 0 rgba(255,255,255,0.075)}.navbar .btn-navbar:hover,.navbar .btn-navbar:active,.navbar .btn-navbar.active,.navbar .btn-navbar.disabled,.navbar .btn-navbar[disabled]{color:#fff;background-color:#e5e5e5;*background-color:#d9d9d9}.navbar .btn-navbar:active,.navbar .btn-navbar.active{background-color:#ccc \9}.navbar .btn-navbar .icon-bar{display:block;width:18px;height:2px;background-color:#f5f5f5;-webkit-border-radius:1px;-moz-border-radius:1px;border-radius:1px;-webkit-box-shadow:0 1px 0 rgba(0,0,0,0.25);-moz-box-shadow:0 1px 0 rgba(0,0,0,0.25);box-shadow:0 1px 0 rgba(0,0,0,0.25)}.btn-navbar .icon-bar+.icon-bar{margin-top:3px}.navbar .nav>li>.dropdown-menu:before{position:absolute;top:-7px;left:9px;display:inline-block;border-right:7px solid transparent;border-bottom:7px solid #ccc;border-left:7px solid transparent;border-bottom-color:rgba(0,0,0,0.2);content:''}.navbar .nav>li>.dropdown-menu:after{position:absolute;top:-6px;left:10px;display:inline-block;border-right:6px solid transparent;border-bottom:6px solid #fff;border-left:6px solid transparent;content:''}.navbar-fixed-bottom .nav>li>.dropdown-menu:before{top:auto;bottom:-7px;border-top:7px solid #ccc;border-bottom:0;border-top-color:rgba(0,0,0,0.2)}.navbar-fixed-bottom .nav>li>.dropdown-menu:after{top:auto;bottom:-6px;border-top:6px solid #fff;border-bottom:0}.navbar .nav li.dropdown.open>.dropdown-toggle,.navbar .nav li.dropdown.active>.dropdown-toggle,.navbar .nav li.dropdown.open.active>.dropdown-toggle{color:#555;background-color:#e5e5e5}.navbar .nav li.dropdown>.dropdown-toggle .caret{border-top-color:#777;border-bottom-color:#777}.navbar .nav li.dropdown.open>.dropdown-toggle .caret,.navbar .nav li.dropdown.active>.dropdown-toggle .caret,.navbar .nav li.dropdown.open.active>.dropdown-toggle .caret{border-top-color:#555;border-bottom-color:#555}.navbar .pull-right>li>.dropdown-menu,.navbar .nav>li>.dropdown-menu.pull-right{right:0;left:auto}.navbar .pull-right>li>.dropdown-menu:before,.navbar .nav>li>.dropdown-menu.pull-right:before{right:12px;left:auto}.navbar .pull-right>li>.dropdown-menu:after,.navbar .nav>li>.dropdown-menu.pull-right:after{right:13px;left:auto}.navbar .pull-right>li>.dropdown-menu .dropdown-menu,.navbar .nav>li>.dropdown-menu.pull-right .dropdown-menu{right:100%;left:auto;margin-right:-1px;margin-left:0;-webkit-border-radius:6px 0 6px 6px;-moz-border-radius:6px 0 6px 6px;border-radius:6px 0 6px 6px}.navbar-inverse{color:#999}.navbar-inverse .navbar-inner{background-color:#1b1b1b;background-image:-moz-linear-gradient(top,#222,#111);background-image:-webkit-gradient(linear,0 0,0 100%,from(#222),to(#111));background-image:-webkit-linear-gradient(top,#222,#111);background-image:-o-linear-gradient(top,#222,#111);background-image:linear-gradient(to bottom,#222,#111);background-repeat:repeat-x;border-color:#252525;filter:progid:dximagetransform.microsoft.gradient(startColorstr='#ff222222',endColorstr='#ff111111',GradientType=0)}.navbar-inverse .brand,.navbar-inverse .nav>li>a{color:#999;text-shadow:0 -1px 0 rgba(0,0,0,0.25)}.navbar-inverse .brand:hover,.navbar-inverse .nav>li>a:hover{color:#fff}.navbar-inverse .nav>li>a:focus,.navbar-inverse .nav>li>a:hover{color:#fff;background-color:transparent}.navbar-inverse .nav .active>a,.navbar-inverse .nav .active>a:hover,.navbar-inverse .nav .active>a:focus{color:#fff;background-color:#111}.navbar-inverse .navbar-link{color:#999}.navbar-inverse .navbar-link:hover{color:#fff}.navbar-inverse .divider-vertical{border-right-color:#222;border-left-color:#111}.navbar-inverse .nav li.dropdown.open>.dropdown-toggle,.navbar-inverse .nav li.dropdown.active>.dropdown-toggle,.navbar-inverse .nav li.dropdown.open.active>.dropdown-toggle{color:#fff;background-color:#111}.navbar-inverse .nav li.dropdown>.dropdown-toggle .caret{border-top-color:#999;border-bottom-color:#999}.navbar-inverse .nav li.dropdown.open>.dropdown-toggle .caret,.navbar-inverse .nav li.dropdown.active>.dropdown-toggle .caret,.navbar-inverse .nav li.dropdown.open.active>.dropdown-toggle .caret{border-top-color:#fff;border-bottom-color:#fff}.navbar-inverse .navbar-search .search-query{color:#fff;background-color:#515151;border-color:#111;-webkit-box-shadow:inset 0 1px 2px rgba(0,0,0,0.1),0 1px 0 rgba(255,255,255,0.15);-moz-box-shadow:inset 0 1px 2px rgba(0,0,0,0.1),0 1px 0 rgba(255,255,255,0.15);box-shadow:inset 0 1px 2px rgba(0,0,0,0.1),0 1px 0 rgba(255,255,255,0.15);-webkit-transition:none;-moz-transition:none;-o-transition:none;transition:none}.navbar-inverse .navbar-search .search-query:-moz-placeholder{color:#ccc}.navbar-inverse .navbar-search .search-query:-ms-input-placeholder{color:#ccc}.navbar-inverse .navbar-search .search-query::-webkit-input-placeholder{color:#ccc}.navbar-inverse .navbar-search .search-query:focus,.navbar-inverse .navbar-search .search-query.focused{padding:5px 15px;color:#333;text-shadow:0 1px 0 #fff;background-color:#fff;border:0;outline:0;-webkit-box-shadow:0 0 3px rgba(0,0,0,0.15);-moz-box-shadow:0 0 3px rgba(0,0,0,0.15);box-shadow:0 0 3px rgba(0,0,0,0.15)}.navbar-inverse .btn-navbar{color:#fff;text-shadow:0 -1px 0 rgba(0,0,0,0.25);background-color:#0e0e0e;*background-color:#040404;background-image:-webkit-gradient(linear,0 0,0 100%,from(#151515),to(#040404));background-image:-webkit-linear-gradient(top,#151515,#040404);background-image:-o-linear-gradient(top,#151515,#040404);background-image:linear-gradient(to bottom,#151515,#040404);background-image:-moz-linear-gradient(top,#151515,#040404);background-repeat:repeat-x;border-color:#040404 #040404 #000;border-color:rgba(0,0,0,0.1) rgba(0,0,0,0.1) rgba(0,0,0,0.25);filter:progid:dximagetransform.microsoft.gradient(startColorstr='#ff151515',endColorstr='#ff040404',GradientType=0);filter:progid:dximagetransform.microsoft.gradient(enabled=false)}.navbar-inverse .btn-navbar:hover,.navbar-inverse .btn-navbar:active,.navbar-inverse .btn-navbar.active,.navbar-inverse .btn-navbar.disabled,.navbar-inverse .btn-navbar[disabled]{color:#fff;background-color:#040404;*background-color:#000}.navbar-inverse .btn-navbar:active,.navbar-inverse .btn-navbar.active{background-color:#000 \9}.breadcrumb{padding:8px 15px;margin:0 0 20px;list-style:none;background-color:#f5f5f5;-webkit-border-radius:4px;-moz-border-radius:4px;border-radius:4px}.breadcrumb li{display:inline-block;*display:inline;text-shadow:0 1px 0 #fff;*zoom:1}.breadcrumb .divider{padding:0 5px;color:#ccc}.breadcrumb .active{color:#999}.pagination{height:40px;margin:20px 0}.pagination ul{display:inline-block;*display:inline;margin-bottom:0;margin-left:0;-webkit-border-radius:3px;-moz-border-radius:3px;border-radius:3px;*zoom:1;-webkit-box-shadow:0 1px 2px rgba(0,0,0,0.05);-moz-box-shadow:0 1px 2px rgba(0,0,0,0.05);box-shadow:0 1px 2px rgba(0,0,0,0.05)}.pagination ul>li{display:inline}.pagination ul>li>a,.pagination ul>li>span{float:left;padding:0 14px;line-height:38px;text-decoration:none;background-color:#fff;border:1px solid #ddd;border-left-width:0}.pagination ul>li>a:hover,.pagination ul>.active>a,.pagination ul>.active>span{background-color:#f5f5f5}.pagination ul>.active>a,.pagination ul>.active>span{color:#999;cursor:default}.pagination ul>.disabled>span,.pagination ul>.disabled>a,.pagination ul>.disabled>a:hover{color:#999;cursor:default;background-color:transparent}.pagination ul>li:first-child>a,.pagination ul>li:first-child>span{border-left-width:1px;-webkit-border-radius:3px 0 0 3px;-moz-border-radius:3px 0 0 3px;border-radius:3px 0 0 3px}.pagination ul>li:last-child>a,.pagination ul>li:last-child>span{-webkit-border-radius:0 3px 3px 0;-moz-border-radius:0 3px 3px 0;border-radius:0 3px 3px 0}.pagination-centered{text-align:center}.pagination-right{text-align:right}.pager{margin:20px 0;text-align:center;list-style:none;*zoom:1}.pager:before,.pager:after{display:table;line-height:0;content:""}.pager:after{clear:both}.pager li{display:inline}.pager a,.pager span{display:inline-block;padding:5px 14px;background-color:#fff;border:1px solid #ddd;-webkit-border-radius:15px;-moz-border-radius:15px;border-radius:15px}.pager a:hover{text-decoration:none;background-color:#f5f5f5}.pager .next a,.pager .next span{float:right}.pager .previous a{float:left}.pager .disabled a,.pager .disabled a:hover,.pager .disabled span{color:#999;cursor:default;background-color:#fff}.modal-open .modal .dropdown-menu{z-index:2050}.modal-open .modal .dropdown.open{*z-index:2050}.modal-open .modal .popover{z-index:2060}.modal-open .modal .tooltip{z-index:2080}.modal-backdrop{position:fixed;top:0;right:0;bottom:0;left:0;z-index:1040;background-color:#000}.modal-backdrop.fade{opacity:0}.modal-backdrop,.modal-backdrop.fade.in{opacity:.8;filter:alpha(opacity=80)}.modal{position:fixed;top:50%;left:50%;z-index:1050;width:560px;margin:-250px 0 0 -280px;overflow:auto;background-color:#fff;border:1px solid #999;border:1px solid rgba(0,0,0,0.3);*border:1px solid #999;-webkit-border-radius:6px;-moz-border-radius:6px;border-radius:6px;-webkit-box-shadow:0 3px 7px rgba(0,0,0,0.3);-moz-box-shadow:0 3px 7px rgba(0,0,0,0.3);box-shadow:0 3px 7px rgba(0,0,0,0.3);-webkit-background-clip:padding-box;-moz-background-clip:padding-box;background-clip:padding-box}.modal.fade{top:-25%;-webkit-transition:opacity .3s linear,top .3s ease-out;-moz-transition:opacity .3s linear,top .3s ease-out;-o-transition:opacity .3s linear,top .3s ease-out;transition:opacity .3s linear,top .3s ease-out}.modal.fade.in{top:50%}.modal-header{padding:9px 15px;border-bottom:1px solid #eee}.modal-header .close{margin-top:2px}.modal-header h3{margin:0;line-height:30px}.modal-body{max-height:400px;padding:15px;overflow-y:auto}.modal-form{margin-bottom:0}.modal-footer{padding:14px 15px 15px;margin-bottom:0;text-align:right;background-color:#f5f5f5;border-top:1px solid #ddd;-webkit-border-radius:0 0 6px 6px;-moz-border-radius:0 0 6px 6px;border-radius:0 0 6px 6px;*zoom:1;-webkit-box-shadow:inset 0 1px 0 #fff;-moz-box-shadow:inset 0 1px 0 #fff;box-shadow:inset 0 1px 0 #fff}.modal-footer:before,.modal-footer:after{display:table;line-height:0;content:""}.modal-footer:after{clear:both}.modal-footer .btn+.btn{margin-bottom:0;margin-left:5px}.modal-footer .btn-group .btn+.btn{margin-left:-1px}.tooltip{position:absolute;z-index:1030;display:block;padding:5px;font-size:11px;opacity:0;filter:alpha(opacity=0);visibility:visible}.tooltip.in{opacity:.8;filter:alpha(opacity=80)}.tooltip.top{margin-top:-3px}.tooltip.right{margin-left:3px}.tooltip.bottom{margin-top:3px}.tooltip.left{margin-left:-3px}.tooltip-inner{max-width:200px;padding:3px 8px;color:#fff;text-align:center;text-decoration:none;background-color:#000;-webkit-border-radius:4px;-moz-border-radius:4px;border-radius:4px}.tooltip-arrow{position:absolute;width:0;height:0;border-color:transparent;border-style:solid}.tooltip.top .tooltip-arrow{bottom:0;left:50%;margin-left:-5px;border-top-color:#000;border-width:5px 5px 0}.tooltip.right .tooltip-arrow{top:50%;left:0;margin-top:-5px;border-right-color:#000;border-width:5px 5px 5px 0}.tooltip.left .tooltip-arrow{top:50%;right:0;margin-top:-5px;border-left-color:#000;border-width:5px 0 5px 5px}.tooltip.bottom .tooltip-arrow{top:0;left:50%;margin-left:-5px;border-bottom-color:#000;border-width:0 5px 5px}.popover{position:absolute;top:0;left:0;z-index:1010;display:none;width:236px;padding:1px;background-color:#fff;border:1px solid #ccc;border:1px solid rgba(0,0,0,0.2);-webkit-border-radius:6px;-moz-border-radius:6px;border-radius:6px;-webkit-box-shadow:0 5px 10px rgba(0,0,0,0.2);-moz-box-shadow:0 5px 10px rgba(0,0,0,0.2);box-shadow:0 5px 10px rgba(0,0,0,0.2);-webkit-background-clip:padding-box;-moz-background-clip:padding;background-clip:padding-box}.popover.top{margin-bottom:10px}.popover.right{margin-left:10px}.popover.bottom{margin-top:10px}.popover.left{margin-right:10px}.popover-title{padding:8px 14px;margin:0;font-size:14px;font-weight:normal;line-height:18px;background-color:#f7f7f7;border-bottom:1px solid #ebebeb;-webkit-border-radius:5px 5px 0 0;-moz-border-radius:5px 5px 0 0;border-radius:5px 5px 0 0}.popover-content{padding:9px 14px}.popover-content p,.popover-content ul,.popover-content ol{margin-bottom:0}.popover .arrow,.popover .arrow:after{position:absolute;display:inline-block;width:0;height:0;border-color:transparent;border-style:solid}.popover .arrow:after{z-index:-1;content:""}.popover.top .arrow{bottom:-10px;left:50%;margin-left:-10px;border-top-color:#fff;border-width:10px 10px 0}.popover.top .arrow:after{bottom:-1px;left:-11px;border-top-color:rgba(0,0,0,0.25);border-width:11px 11px 0}.popover.right .arrow{top:50%;left:-10px;margin-top:-10px;border-right-color:#fff;border-width:10px 10px 10px 0}.popover.right .arrow:after{bottom:-11px;left:-1px;border-right-color:rgba(0,0,0,0.25);border-width:11px 11px 11px 0}.popover.bottom .arrow{top:-10px;left:50%;margin-left:-10px;border-bottom-color:#fff;border-width:0 10px 10px}.popover.bottom .arrow:after{top:-1px;left:-11px;border-bottom-color:rgba(0,0,0,0.25);border-width:0 11px 11px}.popover.left .arrow{top:50%;right:-10px;margin-top:-10px;border-left-color:#fff;border-width:10px 0 10px 10px}.popover.left .arrow:after{right:-1px;bottom:-11px;border-left-color:rgba(0,0,0,0.25);border-width:11px 0 11px 11px}.thumbnails{margin-left:-20px;list-style:none;*zoom:1}.thumbnails:before,.thumbnails:after{display:table;line-height:0;content:""}.thumbnails:after{clear:both}.row-fluid .thumbnails{margin-left:0}.thumbnails>li{float:left;margin-bottom:20px;margin-left:20px}.thumbnail{display:block;padding:4px;line-height:20px;border:1px solid #ddd;-webkit-border-radius:4px;-moz-border-radius:4px;border-radius:4px;-webkit-box-shadow:0 1px 3px rgba(0,0,0,0.055);-moz-box-shadow:0 1px 3px rgba(0,0,0,0.055);box-shadow:0 1px 3px rgba(0,0,0,0.055);-webkit-transition:all .2s ease-in-out;-moz-transition:all .2s ease-in-out;-o-transition:all .2s ease-in-out;transition:all .2s ease-in-out}a.thumbnail:hover{border-color:#08c;-webkit-box-shadow:0 1px 4px rgba(0,105,214,0.25);-moz-box-shadow:0 1px 4px rgba(0,105,214,0.25);box-shadow:0 1px 4px rgba(0,105,214,0.25)}.thumbnail>img{display:block;max-width:100%;margin-right:auto;margin-left:auto}.thumbnail .caption{padding:9px;color:#555}.label,.badge{font-size:11.844px;font-weight:bold;line-height:14px;color:#fff;text-shadow:0 -1px 0 rgba(0,0,0,0.25);white-space:nowrap;vertical-align:baseline;background-color:#999}.label{padding:1px 4px 2px;-webkit-border-radius:3px;-moz-border-radius:3px;border-radius:3px}.badge{padding:1px 9px 2px;-webkit-border-radius:9px;-moz-border-radius:9px;border-radius:9px}a.label:hover,a.badge:hover{color:#fff;text-decoration:none;cursor:pointer}.label-important,.badge-important{background-color:#b94a48}.label-important[href],.badge-important[href]{background-color:#953b39}.label-warning,.badge-warning{background-color:#f89406}.label-warning[href],.badge-warning[href]{background-color:#c67605}.label-success,.badge-success{background-color:#468847}.label-success[href],.badge-success[href]{background-color:#356635}.label-info,.badge-info{background-color:#3a87ad}.label-info[href],.badge-info[href]{background-color:#2d6987}.label-inverse,.badge-inverse{background-color:#333}.label-inverse[href],.badge-inverse[href]{background-color:#1a1a1a}.btn .label,.btn .badge{position:relative;top:-1px}.btn-mini .label,.btn-mini .badge{top:0}@-webkit-keyframes progress-bar-stripes{from{background-position:40px 0}to{background-position:0 0}}@-moz-keyframes progress-bar-stripes{from{background-position:40px 0}to{background-position:0 0}}@-ms-keyframes progress-bar-stripes{from{background-position:40px 0}to{background-position:0 0}}@-o-keyframes progress-bar-stripes{from{background-position:0 0}to{background-position:40px 0}}@keyframes progress-bar-stripes{from{background-position:40px 0}to{background-position:0 0}}.progress{height:20px;margin-bottom:20px;overflow:hidden;background-color:#f7f7f7;background-image:-moz-linear-gradient(top,#f5f5f5,#f9f9f9);background-image:-webkit-gradient(linear,0 0,0 100%,from(#f5f5f5),to(#f9f9f9));background-image:-webkit-linear-gradient(top,#f5f5f5,#f9f9f9);background-image:-o-linear-gradient(top,#f5f5f5,#f9f9f9);background-image:linear-gradient(to bottom,#f5f5f5,#f9f9f9);background-repeat:repeat-x;-webkit-border-radius:4px;-moz-border-radius:4px;border-radius:4px;filter:progid:dximagetransform.microsoft.gradient(startColorstr='#fff5f5f5',endColorstr='#fff9f9f9',GradientType=0);-webkit-box-shadow:inset 0 1px 2px rgba(0,0,0,0.1);-moz-box-shadow:inset 0 1px 2px rgba(0,0,0,0.1);box-shadow:inset 0 1px 2px rgba(0,0,0,0.1)}.progress .bar{float:left;width:0;height:100%;font-size:12px;color:#fff;text-align:center;text-shadow:0 -1px 0 rgba(0,0,0,0.25);background-color:#0e90d2;background-image:-moz-linear-gradient(top,#149bdf,#0480be);background-image:-webkit-gradient(linear,0 0,0 100%,from(#149bdf),to(#0480be));background-image:-webkit-linear-gradient(top,#149bdf,#0480be);background-image:-o-linear-gradient(top,#149bdf,#0480be);background-image:linear-gradient(to bottom,#149bdf,#0480be);background-repeat:repeat-x;filter:progid:dximagetransform.microsoft.gradient(startColorstr='#ff149bdf',endColorstr='#ff0480be',GradientType=0);-webkit-box-shadow:inset 0 -1px 0 rgba(0,0,0,0.15);-moz-box-shadow:inset 0 -1px 0 rgba(0,0,0,0.15);box-shadow:inset 0 -1px 0 rgba(0,0,0,0.15);-webkit-box-sizing:border-box;-moz-box-sizing:border-box;box-sizing:border-box;-webkit-transition:width .6s ease;-moz-transition:width .6s ease;-o-transition:width .6s ease;transition:width .6s ease}.progress .bar+.bar{-webkit-box-shadow:inset 1px 0 0 rgba(0,0,0,0.15),inset 0 -1px 0 rgba(0,0,0,0.15);-moz-box-shadow:inset 1px 0 0 rgba(0,0,0,0.15),inset 0 -1px 0 rgba(0,0,0,0.15);box-shadow:inset 1px 0 0 rgba(0,0,0,0.15),inset 0 -1px 0 rgba(0,0,0,0.15)}.progress-striped .bar{background-color:#149bdf;background-image:-webkit-gradient(linear,0 100%,100% 0,color-stop(0.25,rgba(255,255,255,0.15)),color-stop(0.25,transparent),color-stop(0.5,transparent),color-stop(0.5,rgba(255,255,255,0.15)),color-stop(0.75,rgba(255,255,255,0.15)),color-stop(0.75,transparent),to(transparent));background-image:-webkit-linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent);background-image:-moz-linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent);background-image:-o-linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent);background-image:linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent);-webkit-background-size:40px 40px;-moz-background-size:40px 40px;-o-background-size:40px 40px;background-size:40px 40px}.progress.active .bar{-webkit-animation:progress-bar-stripes 2s linear infinite;-moz-animation:progress-bar-stripes 2s linear infinite;-ms-animation:progress-bar-stripes 2s linear infinite;-o-animation:progress-bar-stripes 2s linear infinite;animation:progress-bar-stripes 2s linear infinite}.progress-danger .bar,.progress .bar-danger{background-color:#dd514c;background-image:-moz-linear-gradient(top,#ee5f5b,#c43c35);background-image:-webkit-gradient(linear,0 0,0 100%,from(#ee5f5b),to(#c43c35));background-image:-webkit-linear-gradient(top,#ee5f5b,#c43c35);background-image:-o-linear-gradient(top,#ee5f5b,#c43c35);background-image:linear-gradient(to bottom,#ee5f5b,#c43c35);background-repeat:repeat-x;filter:progid:dximagetransform.microsoft.gradient(startColorstr='#ffee5f5b',endColorstr='#ffc43c35',GradientType=0)}.progress-danger.progress-striped .bar,.progress-striped .bar-danger{background-color:#ee5f5b;background-image:-webkit-gradient(linear,0 100%,100% 0,color-stop(0.25,rgba(255,255,255,0.15)),color-stop(0.25,transparent),color-stop(0.5,transparent),color-stop(0.5,rgba(255,255,255,0.15)),color-stop(0.75,rgba(255,255,255,0.15)),color-stop(0.75,transparent),to(transparent));background-image:-webkit-linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent);background-image:-moz-linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent);background-image:-o-linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent);background-image:linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent)}.progress-success .bar,.progress .bar-success{background-color:#5eb95e;background-image:-moz-linear-gradient(top,#62c462,#57a957);background-image:-webkit-gradient(linear,0 0,0 100%,from(#62c462),to(#57a957));background-image:-webkit-linear-gradient(top,#62c462,#57a957);background-image:-o-linear-gradient(top,#62c462,#57a957);background-image:linear-gradient(to bottom,#62c462,#57a957);background-repeat:repeat-x;filter:progid:dximagetransform.microsoft.gradient(startColorstr='#ff62c462',endColorstr='#ff57a957',GradientType=0)}.progress-success.progress-striped .bar,.progress-striped .bar-success{background-color:#62c462;background-image:-webkit-gradient(linear,0 100%,100% 0,color-stop(0.25,rgba(255,255,255,0.15)),color-stop(0.25,transparent),color-stop(0.5,transparent),color-stop(0.5,rgba(255,255,255,0.15)),color-stop(0.75,rgba(255,255,255,0.15)),color-stop(0.75,transparent),to(transparent));background-image:-webkit-linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent);background-image:-moz-linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent);background-image:-o-linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent);background-image:linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent)}.progress-info .bar,.progress .bar-info{background-color:#4bb1cf;background-image:-moz-linear-gradient(top,#5bc0de,#339bb9);background-image:-webkit-gradient(linear,0 0,0 100%,from(#5bc0de),to(#339bb9));background-image:-webkit-linear-gradient(top,#5bc0de,#339bb9);background-image:-o-linear-gradient(top,#5bc0de,#339bb9);background-image:linear-gradient(to bottom,#5bc0de,#339bb9);background-repeat:repeat-x;filter:progid:dximagetransform.microsoft.gradient(startColorstr='#ff5bc0de',endColorstr='#ff339bb9',GradientType=0)}.progress-info.progress-striped .bar,.progress-striped .bar-info{background-color:#5bc0de;background-image:-webkit-gradient(linear,0 100%,100% 0,color-stop(0.25,rgba(255,255,255,0.15)),color-stop(0.25,transparent),color-stop(0.5,transparent),color-stop(0.5,rgba(255,255,255,0.15)),color-stop(0.75,rgba(255,255,255,0.15)),color-stop(0.75,transparent),to(transparent));background-image:-webkit-linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent);background-image:-moz-linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent);background-image:-o-linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent);background-image:linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent)}.progress-warning .bar,.progress .bar-warning{background-color:#faa732;background-image:-moz-linear-gradient(top,#fbb450,#f89406);background-image:-webkit-gradient(linear,0 0,0 100%,from(#fbb450),to(#f89406));background-image:-webkit-linear-gradient(top,#fbb450,#f89406);background-image:-o-linear-gradient(top,#fbb450,#f89406);background-image:linear-gradient(to bottom,#fbb450,#f89406);background-repeat:repeat-x;filter:progid:dximagetransform.microsoft.gradient(startColorstr='#fffbb450',endColorstr='#fff89406',GradientType=0)}.progress-warning.progress-striped .bar,.progress-striped .bar-warning{background-color:#fbb450;background-image:-webkit-gradient(linear,0 100%,100% 0,color-stop(0.25,rgba(255,255,255,0.15)),color-stop(0.25,transparent),color-stop(0.5,transparent),color-stop(0.5,rgba(255,255,255,0.15)),color-stop(0.75,rgba(255,255,255,0.15)),color-stop(0.75,transparent),to(transparent));background-image:-webkit-linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent);background-image:-moz-linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent);background-image:-o-linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent);background-image:linear-gradient(45deg,rgba(255,255,255,0.15) 25%,transparent 25%,transparent 50%,rgba(255,255,255,0.15) 50%,rgba(255,255,255,0.15) 75%,transparent 75%,transparent)}.accordion{margin-bottom:20px}.accordion-group{margin-bottom:2px;border:1px solid #e5e5e5;-webkit-border-radius:4px;-moz-border-radius:4px;border-radius:4px}.accordion-heading{border-bottom:0}.accordion-heading .accordion-toggle{display:block;padding:8px 15px}.accordion-toggle{cursor:pointer}.accordion-inner{padding:9px 15px;border-top:1px solid #e5e5e5}.carousel{position:relative;margin-bottom:20px;line-height:1}.carousel-inner{position:relative;width:100%;overflow:hidden}.carousel .item{position:relative;display:none;-webkit-transition:.6s ease-in-out left;-moz-transition:.6s ease-in-out left;-o-transition:.6s ease-in-out left;transition:.6s ease-in-out left}.carousel .item>img{display:block;line-height:1}.carousel .active,.carousel .next,.carousel .prev{display:block}.carousel .active{left:0}.carousel .next,.carousel .prev{position:absolute;top:0;width:100%}.carousel .next{left:100%}.carousel .prev{left:-100%}.carousel .next.left,.carousel .prev.right{left:0}.carousel .active.left{left:-100%}.carousel .active.right{left:100%}.carousel-control{position:absolute;top:40%;left:15px;width:40px;height:40px;margin-top:-20px;font-size:60px;font-weight:100;line-height:30px;color:#fff;text-align:center;background:#222;border:3px solid #fff;-webkit-border-radius:23px;-moz-border-radius:23px;border-radius:23px;opacity:.5;filter:alpha(opacity=50)}.carousel-control.right{right:15px;left:auto}.carousel-control:hover{color:#fff;text-decoration:none;opacity:.9;filter:alpha(opacity=90)}.carousel-caption{position:absolute;right:0;bottom:0;left:0;padding:15px;background:#333;background:rgba(0,0,0,0.75)}.carousel-caption h4,.carousel-caption p{line-height:20px;color:#fff}.carousel-caption h4{margin:0 0 5px}.carousel-caption p{margin-bottom:0}.hero-unit{padding:60px;margin-bottom:30px;background-color:#eee;-webkit-border-radius:6px;-moz-border-radius:6px;border-radius:6px}.hero-unit h1{margin-bottom:0;font-size:60px;line-height:1;letter-spacing:-1px;color:inherit}.hero-unit p{font-size:18px;font-weight:200;line-height:30px;color:inherit}.pull-right{float:right}.pull-left{float:left}.hide{display:none}.show{display:block}.invisible{visibility:hidden}.affix{position:fixed}
<!DOCTYPE html>
<head>
<meta charset="utf-8">
<title>dc.js stocks example</title>
<link rel="stylesheet" type="text/css" href="bootstrap.min.css">
<link rel="stylesheet" type="text/css" href="https://unpkg.com/dc@4/dist/style/dc.css" />
<script src="https://unpkg.com/d3@5/dist/d3.js"></script>
<script src="https://unpkg.com/crossfilter2@1.5/crossfilter.js"></script>
<script src="https://unpkg.com/dc@4/dist/dc.js"></script>
<script src="https://rawgit.com/crossfilter/reductio/master/reductio.js"></script>
<script src="https://npmcdn.com/universe@latest/universe.js"></script>
<style>
div.dc-chart {
float: left;
}
#monthly-volume-chart g.y {
display: none;
}
#logo {
margin-right: 2em;
margin-top: 2em;
}
</style>
</head>
<body>
<div class="container">
<h2>dc.js stocks example</h2>
<p>
The following charts provide an example of dc.js used against 27 years of Nasdaq 100 index
data. Although it is just an example, using it you can already ask some interesting
questions. If I am going to gamble whether Nasdaq 100 will gain or lose tomorrow what is my
chance? Is Friday or Monday the most unlucky day for investors? Is spring better than winter to
invest? Can you find the outliers? When did the outliers occur?
</p>
<h2>Nasdaq 100 Index 1985/11/01-2012/06/29</h2>
<div class="row">
<div id="yearly-bubble-chart" class="dc-chart">
<strong>Yearly Performance</strong> (radius: fluctuation/index ratio, color: gain/loss)
<a class="reset" href="javascript:yearlyBubbleChart.filterAll();dc.redrawAll();"
style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
</div>
<div class="row">
<div id="gain-loss-chart">
<strong>Days by Gain/Loss</strong>
<a class="reset" href="javascript:gainOrLossChart.filterAll();dc.redrawAll();" style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
<div id="quarter-chart">
<strong>Quarters</strong>
<a class="reset" href="javascript:quarterChart.filterAll();dc.redrawAll();" style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
<div id="day-of-week-chart">
<strong>Day of Week</strong>
<a class="reset" href="javascript:dayOfWeekChart.filterAll();dc.redrawAll();" style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
<div id="fluctuation-chart">
<strong>Days by Fluctuation(%)</strong>
<span class="reset" style="display: none;">range: <span class="filter"></span></span>
<a class="reset" href="javascript:fluctuationChart.filterAll();dc.redrawAll();" style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
</div>
<div class="row">
<div id="monthly-move-chart">
<strong>Monthly Index Abs Move & Volume/500,000 Chart</strong>
<span class="reset" style="display: none;">range: <span class="filter"></span></span>
<a class="reset" href="javascript:moveChart.filterAll();volumeChart.filterAll();dc.redrawAll();"
style="display: none;">reset</a>
<div class="clearfix"></div>
</div>
</div>
<div class="row">
<div id="monthly-volume-chart">
</div>
<p class="muted pull-right" style="margin-right: 15px;">select a time range to zoom in</p>
</div>
<div class="row">
<div>
<div class="dc-data-count">
<span class="filter-count"></span> selected out of <span class="total-count"></span> records | <a
href="javascript:dc.filterAll(); dc.renderAll();">Reset All</a>
</div>
</div>
<table class="table table-hover dc-data-table">
</table>
</div>
<div class="clearfix"></div>
<a href="https://github.com/dc-js/dc.js"><img style="position: absolute; top: 0; right: 0; border: 0;"
src="https://s3.amazonaws.com/github/ribbons/forkme_right_darkblue_121621.png"
alt="Fork me on GitHub"></a>
</div>
</div>
<script type="text/javascript" src="stock.js"></script>
</body>
</html>
date open high low close volume oi
11/01/1985 115.48 116.78 115.48 116.28 900900 0
11/04/1985 116.28 117.07 115.82 116.04 753400 0
11/05/1985 116.04 116.57 115.88 116.44 876800 0
11/06/1985 116.44 117.62 116.44 117.38 935000 0
11/07/1985 117.38 117.96 117.38 117.62 886400 0
11/08/1985 117.62 119.39 117.58 119.26 867600 0
11/11/1985 119.26 120.54 119.18 120.40 803900 0
11/12/1985 120.39 122.01 120.39 121.82 1083000 0
11/13/1985 121.82 121.92 120.90 121.17 932100 0
11/14/1985 121.17 121.92 120.80 121.83 980400 0
11/15/1985 121.83 123.10 121.79 122.18 952700 0
11/18/1985 122.18 122.28 121.73 121.96 822100 0
11/19/1985 121.96 122.80 121.74 122.57 1018000 0
11/20/1985 122.57 122.79 122.20 122.20 976000 0
11/21/1985 122.20 123.81 122.20 123.61 1199000 0
11/22/1985 123.61 124.33 123.44 123.97 1042000 0
11/25/1985 123.97 124.17 122.82 123.14 834300 0
11/26/1985 123.14 124.25 123.09 123.95 936300 0
11/27/1985 123.95 125.88 123.88 125.77 1033000 0
11/29/1985 125.77 126.43 125.52 126.06 575900 0
12/02/1985 126.06 126.28 124.86 125.18 857600 0
12/03/1985 125.18 125.42 124.72 125.23 845400 0
12/04/1985 125.23 128.05 125.17 127.94 1172000 0
12/05/1985 128.07 129.89 127.86 128.46 1415000 0
12/06/1985 128.46 128.54 126.78 126.96 1108000 0
12/09/1985 126.96 127.64 126.83 127.49 1048000 0
12/10/1985 127.49 128.52 127.15 127.97 1118000 0
12/11/1985 127.97 129.65 127.97 129.18 1265000 0
12/12/1985 129.18 130.10 129.18 129.76 1173000 0
12/13/1985 129.76 132.17 129.76 132.13 1317000 0
12/16/1985 132.13 133.18 132.06 132.61 1153000 0
12/17/1985 132.54 132.73 131.32 131.54 1210000 0
12/18/1985 131.52 131.98 130.71 131.14 1379000 0
12/19/1985 131.14 132.03 130.91 131.93 1149000 0
12/20/1985 131.93 132.58 131.70 132.26 1158000 0
12/23/1985 132.26 132.26 130.37 130.73 994100 0
12/24/1985 130.73 130.73 129.30 130.03 642800 0
12/26/1985 130.03 130.63 129.89 130.35 539000 0
12/27/1985 130.35 131.59 130.25 131.49 749100 0
12/30/1985 131.49 132.13 131.24 131.95 928200 0
12/31/1985 131.95 132.66 131.90 132.29 1127000 0
01/02/1986 132.29 132.45 131.07 131.26 758100 0
01/03/1986 131.26 131.26 130.00 130.55 891800 0
01/06/1986 130.55 130.70 129.85 130.35 992400 0
01/07/1986 130.35 132.88 130.33 132.79 1275000 0
01/08/1986 132.79 133.88 131.15 131.16 1400000 0
01/09/1986 131.01 131.16 128.05 128.80 1194000 0
01/10/1986 128.80 129.97 128.79 129.57 985000 0
01/13/1986 129.57 129.60 128.63 129.10 894900 0
01/14/1986 129.10 129.96 128.99 129.18 1029000 0
01/15/1986 129.18 131.65 129.01 131.54 1187000 0
01/16/1986 131.54 133.13 131.54 133.06 1239000 0
01/17/1986 133.06 133.60 132.60 132.77 1128000 0
01/20/1986 132.77 132.79 131.15 131.60 894300 0
01/21/1986 131.60 132.01 130.60 131.09 1107000 0
01/22/1986 131.09 131.78 129.47 129.62 1076000 0
01/23/1986 129.62 129.62 128.46 129.27 1111000 0
01/24/1986 129.27 130.54 129.27 130.20 1183000 0
01/27/1986 130.21 130.99 129.79 130.79 1105000 0
01/28/1986 130.79 132.04 130.67 131.99 1154000 0
01/29/1986 131.99 134.13 131.99 133.06 1321000 0
01/30/1986 133.06 133.16 132.09 132.19 1090000 0
01/31/1986 132.19 133.22 132.03 132.93 1093000 0
02/03/1986 132.93 134.43 132.93 134.24 1076000 0
02/04/1986 134.24 135.69 134.24 134.60 1253000 0
02/05/1986 134.60 135.79 134.60 135.71 1053000 0
02/06/1986 135.71 136.94 135.57 136.64 1197000 0
02/07/1986 136.47 137.49 135.74 137.42 1111000 0
02/10/1986 137.40 138.24 137.30 138.13 1074000 0
02/11/1986 138.13 138.61 137.85 138.26 1133000 0
02/12/1986 138.26 138.76 138.04 138.66 1222000 0
02/13/1986 138.66 139.29 138.45 139.16 1286000 0
02/14/1986 139.16 140.63 139.16 140.16 1224000 0
02/18/1986 140.16 140.76 139.99 140.74 1260000 0
02/19/1986 140.74 140.92 139.59 139.64 1369000 0
02/20/1986 139.64 140.02 138.94 139.95 1249000 0
02/21/1986 139.95 141.24 139.95 141.15 1467000 0
02/24/1986 141.16 141.18 139.99 140.20 1279000 0
02/25/1986 140.20 140.20 138.87 139.40 1189000 0
02/26/1986 139.40 139.63 138.68 138.88 1242000 0
02/27/1986 138.88 140.53 138.74 140.52 1247000 0
02/28/1986 140.90 141.83 140.41 140.43 1306000 0
03/03/1986 140.43 140.66 139.60 139.74 1196000 0
03/04/1986 139.74 141.77 139.70 140.54 1350000 0
03/05/1986 140.54 140.62 139.57 140.24 1174000 0
03/06/1986 140.24 141.35 140.17 140.80 1203000 0
03/07/1986 140.80 141.16 140.24 140.71 1256000 0
03/10/1986 140.71 142.58 140.71 142.43 1129000 0
03/11/1986 142.43 145.50 142.43 145.35 1348000 0
03/12/1986 145.35 147.32 145.34 146.62 1549000 0
03/13/1986 146.62 147.05 145.88 147.01 1401000 0
03/14/1986 147.01 147.45 146.55 147.00 1522000 0
03/17/1986 147.00 147.00 145.57 146.37 1295000 0
03/18/1986 146.37 147.82 146.12 147.63 1395000 0
03/19/1986 147.63 148.57 147.43 147.48 1369000 0
03/20/1986 147.48 148.54 147.27 147.80 1514000 0
03/21/1986 147.80 148.79 147.56 148.01 1329000 0
03/24/1986 148.01 148.15 146.21 147.09 1096000 0
03/25/1986 147.09 147.71 146.63 147.49 1100000 0
03/26/1986 147.49 147.57 146.74 147.26 1271000 0
03/27/1986 147.25 149.05 147.16 148.38 1364000 0
03/31/1986 148.38 149.21 147.89 148.86 1098000 0
04/01/1986 148.86 149.23 148.07 148.45 1253000 0
04/02/1986 148.45 148.94 147.10 148.92 1199000 0
04/03/1986 148.92 149.93 148.55 148.71 1190000 0
04/04/1986 148.71 148.79 146.94 147.04 1117000 0
04/07/1986 147.04 147.08 144.83 146.05 1074000 0
04/08/1986 146.05 148.95 146.05 148.93 1179000 0
04/09/1986 148.93 150.03 148.54 149.05 1310000 0
04/10/1986 149.05 151.77 149.05 151.76 1285000 0
04/11/1986 151.76 153.54 151.76 152.66 1297000 0
04/14/1986 152.66 153.98 152.49 153.93 1181000 0
04/15/1986 153.93 155.02 153.43 154.92 1251000 0
04/16/1986 154.92 158.98 154.92 158.90 1489000 0
04/17/1986 158.90 159.86 158.29 159.05 1560000 0
04/18/1986 157.38 159.15 157.35 157.66 1447000 0
04/21/1986 157.66 158.63 157.24 158.52 1291000 0
04/22/1986 157.35 159.47 157.35 157.86 1454000 0
04/23/1986 156.65 158.21 156.63 157.46 1250000 0
04/24/1986 157.46 160.16 157.46 159.85 1431000 0
04/25/1986 159.85 160.63 159.60 160.46 1333000 0
04/28/1986 160.46 160.95 159.14 159.90 1102000 0
04/29/1986 159.90 160.30 157.70 158.25 1243000 0
04/30/1986 158.25 158.40 154.79 154.91 1210000 0
05/01/1986 154.91 154.94 153.73 154.21 1143000 0
05/02/1986 154.21 155.59 154.21 155.01 1026000 0
05/05/1986 155.01 157.41 155.01 157.14 991900 0
05/06/1986 157.14 158.09 156.85 157.13 1085000 0
05/07/1986 157.13 157.13 155.31 156.26 1160000 0
05/08/1986 156.26 157.53 156.18 157.16 1105000 0
05/09/1986 157.16 157.91 156.38 157.91 1159000 0
05/12/1986 157.91 158.26 157.36 157.75 1015000 0
05/13/1986 157.75 157.92 156.40 157.05 1076000 0
05/14/1986 157.05 157.82 156.54 157.01 1119000 0
05/15/1986 157.01 157.12 155.40 155.76 1080000 0
05/16/1986 155.76 155.86 154.39 154.99 1038000 0
05/19/1986 154.99 155.60 154.88 155.31 927300 0
05/20/1986 155.31 157.05 155.00 157.01 1166000 0
05/21/1986 157.01 158.38 156.93 157.44 1375000 0
05/22/1986 157.44 159.68 157.26 159.63 1439000 0
05/23/1986 159.63 160.39 159.41 160.16 1151000 0
05/27/1986 160.16 161.21 159.94 161.18 1118000 0
05/28/1986 161.18 162.03 160.65 161.30 1315000 0
05/29/1986 161.30 161.82 160.29 161.62 1304000 0
05/30/1986 161.62 163.62 161.51 163.16 1330000 0
06/02/1986 163.16 163.98 162.00 162.03 1106000 0
06/03/1986 162.03 162.23 161.37 162.11 1203000 0
06/04/1986 162.11 163.09 161.40 161.82 1227000 0
06/05/1986 161.82 162.81 161.76 162.36 1256000 0
06/06/1986 162.36 162.90 161.88 161.88 1206000 0
06/09/1986 161.88 161.98 158.21 158.61 1150000 0
06/10/1986 158.60 158.70 157.18 158.10 1198000 0
06/11/1986 158.10 160.08 158.10 160.04 1249000 0
06/12/1986 160.04 161.04 159.95 160.37 1301000 0
06/13/1986 160.37 162.53 160.33 162.35 1393000 0
06/16/1986 162.35 162.93 160.63 160.80 1184000 0
06/17/1986 160.80 161.21 158.43 158.57 1191000 0
06/18/1986 158.57 158.66 156.87 158.48 1254000 0
06/19/1986 158.48 160.14 158.29 159.28 1113000 0
06/20/1986 159.28 159.71 158.29 159.59 1276000 0
06/23/1986 159.59 160.58 159.35 159.55 1135000 0
06/24/1986 159.55 161.10 159.43 160.80 1129000 0
06/25/1986 160.80 162.52 160.80 162.00 1242000 0
06/26/1986 162.00 162.26 161.38 161.72 1383000 0
06/27/1986 161.72 162.05 161.21 161.62 1285000 0
06/30/1986 161.62 163.07 161.54 162.62 1213000 0
07/01/1986 162.62 163.62 162.62 163.32 1328000 0
07/02/1986 163.32 164.20 163.32 163.96 1363000 0
07/03/1986 163.96 164.56 163.60 164.51 1040000 0
07/07/1986 164.51 164.54 157.59 157.63 1121000 0
07/08/1986 157.63 157.63 152.43 153.26 1372000 0
07/09/1986 153.26 155.65 153.17 155.41 1202000 0
07/10/1986 155.41 156.35 153.15 154.29 1073000 0
07/11/1986 154.29 154.45 152.73 152.85 1046000 0
07/14/1986 152.85 152.92 149.01 149.29 1086000 0
07/15/1986 149.29 149.29 145.32 146.26 1327000 0
07/16/1986 146.26 148.45 146.26 147.40 1158000 0
07/17/1986 147.40 148.75 147.26 148.46 1122000 0
07/18/1986 148.46 148.52 146.48 147.76 1109000 0
07/21/1986 147.76 147.95 146.79 147.07 817600 0
07/22/1986 147.07 148.16 146.59 147.40 958500 0
07/23/1986 147.40 148.01 147.12 147.18 1016000 0
07/24/1986 147.18 148.15 146.98 147.28 1135000 0
07/25/1986 147.28 148.41 147.28 148.26 950400 0
07/28/1986 148.26 148.74 145.21 145.51 891300 0
07/29/1986 145.51 145.57 144.04 144.21 977200 0
07/30/1986 144.21 144.67 142.73 144.52 1031000 0
07/31/1986 144.59 145.61 144.57 144.71 986400 0
08/01/1986 144.71 145.76 144.01 144.19 993700 0
08/04/1986 144.19 144.19 141.65 142.52 814200 0
08/05/1986 142.52 142.91 141.75 141.86 1019000 0
08/06/1986 141.86 141.86 140.30 140.54 937400 0
08/07/1986 140.54 141.47 140.18 140.70 1016000 0
08/08/1986 140.70 142.55 140.70 142.29 1001000 0
08/11/1986 142.29 145.51 142.29 145.44 941500 0
08/12/1986 145.44 147.32 145.44 147.06 1106000 0
08/13/1986 147.06 149.45 147.06 148.84 1213000 0
08/14/1986 148.84 150.14 148.63 149.99 1108000 0
08/15/1986 150.01 150.30 149.18 149.57 987700 0
08/18/1986 149.57 150.07 148.83 149.07 854000 0
08/19/1986 149.07 149.09 147.98 148.60 1114000 0
08/20/1986 148.60 149.90 148.46 149.76 1139000 0
08/21/1986 149.76 150.65 149.46 150.01 1119000 0
08/22/1986 150.01 151.26 149.69 150.95 1013000 0
08/25/1986 150.95 151.12 149.77 149.91 748000 0
08/26/1986 149.91 151.23 149.88 151.15 988400 0
08/27/1986 151.15 152.16 151.07 152.02 1030000 0
08/28/1986 152.02 152.30 151.35 152.04 1050000 0
08/29/1986 152.04 152.55 151.70 151.70 822500 0
09/02/1986 151.70 152.07 149.15 149.34 975800 0
09/03/1986 149.34 149.84 148.60 149.82 970000 0
09/04/1986 149.82 151.73 149.79 151.40 1025000 0
09/05/1986 151.40 151.90 149.54 149.67 1114000 0
09/08/1986 149.67 149.67 146.35 146.55 972400 0
09/09/1986 146.55 147.32 145.41 145.76 1201000 0
09/10/1986 145.76 145.76 144.57 144.74 1156000 0
09/11/1986 144.74 144.74 138.46 138.46 1381000 0
09/12/1986 138.46 138.62 134.85 135.04 1398000 0
09/15/1986 135.04 135.96 134.09 134.94 1029000 0
09/16/1986 134.94 135.25 133.28 135.21 1049000 0
09/17/1986 135.21 136.99 135.05 136.39 1052000 0
09/18/1986 136.39 138.57 136.29 138.13 999600 0
09/19/1986 138.13 138.49 137.02 138.46 1040000 0
09/22/1986 138.52 140.29 138.35 140.12 890300 0
09/23/1986 140.12 141.06 139.05 139.57 1095000 0
09/24/1986 139.57 140.07 138.66 139.24 981100 0
09/25/1986 137.62 137.62 137.62 137.62 1025000 0
09/26/1986 137.62 138.12 136.49 137.59 845900 0
09/29/1986 137.59 137.59 134.82 135.54 823700 0
09/30/1986 135.54 137.84 135.54 137.49 1008000 0
10/01/1986 137.52 139.01 137.52 138.26 1020000 0
10/02/1986 138.26 138.43 137.40 138.22 915900 0
10/03/1986 138.22 139.37 137.66 138.55 982500 0
10/06/1986 138.65 139.19 138.39 139.12 754500 0
10/07/1986 139.12 139.24 137.91 138.26 860800 0
10/08/1986 138.26 139.33 137.54 139.26 900400 0
10/09/1986 139.24 140.15 139.03 139.16 938800 0
10/10/1986 139.16 140.21 138.76 139.87 835900 0
10/13/1986 139.87 140.71 139.63 140.68 455300 0
10/14/1986 140.68 141.60 140.66 140.96 922400 0
10/15/1986 140.96 142.22 140.76 142.10 1030000 0
10/16/1986 142.10 142.48 141.76 141.90 638300 0
10/17/1986 141.88 142.10 140.90 141.20 919800 0
10/20/1986 141.20 141.23 139.49 140.10 784600 0
10/21/1986 140.10 140.47 139.38 139.93 885500 0
10/22/1986 139.93 140.59 139.90 140.30 981100 0
10/23/1986 140.30 142.40 140.23 142.15 1232000 0
10/24/1986 142.15 142.75 141.65 141.96 1145000 0
10/27/1986 141.96 142.26 141.26 141.76 939100 0
10/28/1986 141.76 142.90 141.68 142.49 1024000 0
10/29/1986 142.49 143.28 142.12 143.13 1061000 0
10/30/1986 143.13 145.18 143.13 144.78 1235000 0
10/31/1986 144.78 145.18 143.79 144.48 1067000 0
11/03/1986 144.48 144.97 144.12 144.81 1112000 0
11/04/1986 144.81 146.05 144.54 145.96 1403000 0
11/05/1986 145.96 146.68 145.51 146.18 1672000 0
11/06/1986 146.18 146.23 144.64 145.41 1123000 0
11/07/1986 145.41 145.41 144.40 144.91 993200 0
11/10/1986 144.91 145.05 143.70 144.29 1008000 0
11/11/1986 144.29 145.45 144.29 145.35 973300 0
11/12/1986 145.35 145.91 145.02 145.58 1080000 0
11/13/1986 145.58 145.68 143.40 143.41 1153000 0
11/14/1986 143.41 143.78 142.86 143.51 1022000 0
11/17/1986 143.51 144.02 142.14 143.20 913100 0
11/18/1986 143.20 143.68 140.63 140.66 1184000 0
11/19/1986 140.66 140.66 138.96 139.54 1112000 0
11/20/1986 139.54 141.43 139.54 141.31 1145000 0
11/21/1986 141.31 143.05 141.31 142.90 1068000 0
11/24/1986 142.90 144.63 142.77 144.49 968600 0
11/25/1986 144.49 145.77 144.35 145.77 1138000 0
11/26/1986 145.77 146.95 145.59 146.87 1060000 0
11/28/1986 146.87 147.96 146.87 147.94 619500 0
12/01/1986 147.94 147.94 145.63 146.85 978300 0
12/02/1986 146.85 148.99 146.85 148.87 1309000 0
12/03/1986 148.87 150.71 148.87 150.08 1344000 0
12/04/1986 150.09 150.85 149.84 149.98 1280000 0
12/05/1986 149.98 150.38 148.70 149.04 1333000 0
12/08/1986 149.04 149.04 146.85 147.85 1106000 0
12/09/1986 147.85 147.85 146.82 146.87 1163000 0
12/10/1986 146.87 147.32 146.40 146.96 1152000 0
12/11/1986 146.96 147.40 145.63 146.08 1238000 0
12/12/1986 146.07 146.07 144.75 144.98 1084000 0
12/15/1986 144.98 144.98 142.85 144.07 1153000 0
12/16/1986 144.07 144.60 143.61 144.49 1423000 0
12/17/1986 144.49 144.49 142.91 143.04 1274000 0
12/18/1986 143.04 143.49 142.54 142.85 1330000 0
12/19/1986 142.85 144.07 142.82 143.77 1290000 0
12/22/1986 143.77 144.39 143.24 144.09 1198000 0
12/23/1986 144.09 144.24 142.40 142.80 1481000 0
12/24/1986 142.80 143.16 142.32 142.79 821200 0
12/26/1986 142.79 143.08 142.50 142.93 440400 0
12/29/1986 142.93 143.04 141.38 141.51 1020000 0
12/30/1986 141.51 141.79 140.95 141.52 1264000 0
12/31/1986 141.52 142.13 141.04 141.40 1407000 0
01/02/1987 141.40 143.01 141.40 142.86 632200 0
01/05/1987 142.86 147.64 142.86 147.40 1106000 0
01/06/1987 147.40 149.08 147.40 149.06 1379000 0
01/07/1987 149.06 153.09 149.06 152.98 1545000 0
01/08/1987 152.98 155.70 152.98 155.69 1579000 0
01/09/1987 155.69 157.38 155.11 156.99 1438000 0
01/12/1987 156.99 159.43 156.60 159.30 1529000 0
01/13/1987 159.30 159.85 158.38 159.62 1434000 0
01/14/1987 159.62 162.67 159.62 162.66 1724000 0
01/15/1987 162.66 165.05 162.66 164.15 1895000 0
01/16/1987 164.15 164.17 161.63 162.51 1562000 0
01/19/1987 162.51 166.46 161.71 166.46 1340000 0
01/20/1987 166.46 168.35 166.02 166.52 1828000 0
01/21/1987 166.52 166.52 164.14 164.26 1565000 0
01/22/1987 164.26 168.01 163.45 167.95 1626000 0
01/23/1987 167.95 170.27 166.63 166.76 2619000 0
01/26/1987 166.76 166.76 163.88 164.14 1157000 0
01/27/1987 164.14 167.32 164.07 166.65 1309000 0
01/28/1987 166.65 167.77 165.99 167.63 1529000 0
01/29/1987 167.63 168.88 165.11 165.74 1507000 0
01/30/1987 165.71 166.77 164.34 166.68 1543000 0
02/02/1987 166.71 170.32 166.58 170.30 1491000 0
02/03/1987 170.30 171.73 170.30 171.55 1721000 0
02/04/1987 171.55 173.68 170.68 173.50 1781000 0
02/05/1987 173.50 175.43 173.46 174.63 1864000 0
02/06/1987 174.34 175.49 174.34 174.63 1673000 0
02/09/1987 173.23 174.63 173.23 173.63 1391000 0
02/10/1987 173.63 173.74 171.24 172.32 1432000 0
02/11/1987 172.32 176.13 172.32 175.98 1495000 0
02/12/1987 175.99 177.05 175.76 176.26 1680000 0
02/13/1987 176.26 179.30 175.76 179.07 1545000 0
02/17/1987 179.07 183.68 179.07 183.65 1720000 0
02/18/1987 183.65 184.73 180.41 181.21 1954000 0
02/19/1987 181.21 181.38 178.90 179.87 1632000 0
02/20/1987 179.87 179.90 178.00 178.68 1557000 0
02/23/1987 178.68 178.74 175.18 177.71 1401000 0
02/24/1987 177.71 179.29 176.99 178.94 1332000 0
02/25/1987 178.94 181.05 178.92 180.97 1580000 0
02/26/1987 180.97 183.36 180.60 182.18 1554000 0
02/27/1987 182.18 182.91 181.58 182.75 1494000 0
03/02/1987 182.75 183.38 180.99 181.07 1346000 0
03/03/1987 181.07 181.66 179.87 180.57 1399000 0
03/04/1987 180.57 183.55 180.56 183.27 1557000 0
03/05/1987 183.27 185.74 183.27 184.67 1704000 0
03/06/1987 184.67 184.80 183.40 184.29 1486000 0
03/09/1987 184.29 184.29 181.29 182.48 1189000 0
03/10/1987 182.48 184.76 182.31 184.46 1413000 0
03/11/1987 184.46 186.43 184.46 185.31 1558000 0
03/12/1987 185.31 185.33 184.12 184.77 1564000 0
03/13/1987 184.77 185.45 182.90 183.16 1583000 0
03/16/1987 183.16 183.16 181.42 182.73 1313000 0
03/17/1987 182.73 185.90 182.73 185.90 1539000 0
03/18/1987 185.90 187.98 185.13 186.04 1609000 0
03/19/1987 186.04 188.10 185.87 187.96 1510000 0
03/20/1987 187.96 190.43 187.96 189.82 1729000 0
03/23/1987 189.82 190.37 188.55 189.40 1463000 0
03/24/1987 189.40 190.33 188.49 190.18 1651000 0
03/25/1987 190.18 190.52 188.90 190.20 1530000 0
03/26/1987 190.20 191.37 190.20 190.71 1561000 0
03/27/1987 190.71 191.74 188.88 189.05 1524000 0
03/30/1987 189.05 189.05 183.27 183.84 1417000 0
03/31/1987 183.84 186.26 183.80 186.04 1405000 0
04/01/1987 186.04 186.10 182.57 186.07 1433000 0
04/02/1987 186.07 188.04 186.07 187.66 1502000 0
04/03/1987 179.82 191.43 179.82 191.36 1705000 0
04/06/1987 191.36 192.46 189.66 190.91 1507000 0
04/07/1987 190.91 190.96 187.43 187.43 1691000 0
04/08/1987 187.43 189.97 187.43 189.28 1537000 0
04/09/1987 189.28 189.51 187.18 188.73 1588000 0
04/10/1987 188.73 189.04 187.74 188.29 1483000 0
04/13/1987 188.29 188.29 183.90 183.95 1349000 0
04/14/1987 183.95 183.95 179.02 179.73 1654000 0
04/15/1987 179.73 182.46 179.73 182.46 1459000 0
04/16/1987 182.46 185.07 182.46 183.74 1390000 0
04/20/1987 183.74 184.38 181.68 182.13 1103000 0
04/21/1987 182.13 184.76 180.18 184.63 1309000 0
04/22/1987 184.63 185.68 183.96 183.96 1333000 0
04/23/1987 183.96 185.07 182.96 183.77 1381000 0
04/24/1987 183.77 183.77 180.27 180.38 1307000 0
04/27/1987 180.38 180.38 177.51 179.55 1377000 0
04/28/1987 179.55 182.05 179.55 181.26 1302000 0
04/29/1987 181.26 183.72 181.26 182.22 1410000 0
04/30/1987 182.22 185.88 182.22 184.83 1450000 0
05/01/1987 184.83 186.17 184.29 185.83 1843000 0
05/04/1987 185.83 186.74 185.01 186.45 1222000 0
05/05/1987 186.45 189.99 186.45 189.74 1453000 0
05/06/1987 189.74 190.51 188.68 189.29 1740000 0
05/07/1987 189.29 190.59 189.29 190.01 1518000 0
05/08/1987 190.01 191.42 189.52 190.36 1369000 0
05/11/1987 190.36 191.70 189.24 189.24 1367000 0
05/12/1987 189.24 189.35 187.46 188.98 1413000 0
05/13/1987 188.98 190.46 188.98 190.29 1361000 0
05/14/1987 190.29 191.16 190.21 190.74 1385000 0
05/15/1987 190.74 190.74 187.91 187.91 1457000 0
05/18/1987 187.91 188.12 183.33 185.46 1294000 0
05/19/1987 185.46 185.93 181.00 181.46 1471000 0
05/20/1987 181.46 182.72 179.74 181.70 1456000 0
05/21/1987 181.70 183.57 181.70 182.66 1371000 0
05/22/1987 182.66 183.54 181.27 181.64 1127000 0
05/26/1987 181.64 185.19 181.64 185.17 1128000 0
05/27/1987 185.17 186.51 185.07 185.96 1215000 0
05/28/1987 185.96 188.21 185.85 188.11 1309000 0
05/29/1987 188.11 189.83 188.11 188.77 1338000 0
06/01/1987 188.77 189.15 185.54 185.86 1331000 0
06/02/1987 185.86 186.18 184.44 184.50 1302000 0
06/03/1987 184.50 186.40 184.50 185.76 1410000 0
06/04/1987 185.76 186.47 185.21 186.26 1520000 0
06/05/1987 186.26 186.86 185.49 185.68 1762000 0
06/08/1987 185.68 187.65 185.01 187.54 1170000 0
06/09/1987 187.54 189.62 187.54 189.48 1393000 0
06/10/1987 189.48 191.84 189.35 190.02 1727000 0
06/11/1987 190.02 190.73 188.85 189.66 1526000 0
06/12/1987 189.66 191.26 189.66 190.36 1612000 0
06/15/1987 190.36 191.05 189.28 189.60 1555000 0
06/16/1987 189.60 191.29 188.63 191.14 1706000 0
06/17/1987 191.14 192.15 190.74 191.32 1710000 0
06/18/1987 191.32 192.78 190.15 192.37 1585000 0
06/19/1987 192.37 193.20 191.30 192.05 1536000 0
06/22/1987 192.05 193.04 192.00 192.90 1327000 0
06/23/1987 192.90 193.27 191.07 191.84 1543000 0
06/24/1987 191.84 193.36 191.57 191.90 1403000 0
06/25/1987 191.90 192.87 191.23 191.35 1498000 0
06/26/1987 191.35 191.45 189.32 191.06 1457000 0
06/29/1987 191.06 191.29 190.38 190.70 1232000 0
06/30/1987 190.70 191.10 188.35 189.24 1444000 0
07/01/1987 189.24 190.16 188.88 189.48 2138000 0
07/02/1987 189.54 190.95 189.54 190.38 1860000 0
07/06/1987 190.38 191.17 188.73 189.02 1394000 0
07/07/1987 189.02 189.02 187.40 187.76 1955000 0
07/08/1987 187.76 188.38 186.57 187.38 1949000 0
07/09/1987 187.38 189.40 187.35 187.98 1531000 0
07/10/1987 187.98 188.94 187.79 188.74 1319000 0
07/13/1987 188.74 190.42 188.06 190.42 1273000 0
07/14/1987 190.42 194.99 190.42 194.99 1602000 0
07/15/1987 194.99 196.04 193.70 194.87 1539000 0
07/16/1987 194.87 196.35 194.83 196.04 1586000 0
07/17/1987 196.04 197.30 195.31 195.87 1529000 0
07/20/1987 195.87 195.87 193.77 193.86 1303000 0
07/21/1987 193.86 194.91 192.83 193.20 1562000 0
07/22/1987 193.20 193.82 192.57 193.63 1541000 0
07/23/1987 193.63 193.88 190.46 191.51 1534000 0
07/24/1987 191.51 193.12 191.49 193.02 1473000 0
07/27/1987 193.02 193.37 191.99 193.20 1120000 0
07/28/1987 193.20 194.24 193.20 193.76 1259000 0
07/29/1987 193.76 194.85 193.59 194.73 1360000 0
07/30/1987 194.73 196.75 194.60 196.57 1542000 0
07/31/1987 196.57 197.12 195.83 196.35 1426000 0
08/03/1987 196.35 196.71 194.59 195.24 1335000 0
08/04/1987 195.24 195.99 194.10 195.88 1404000 0
08/05/1987 195.88 198.63 195.88 198.24 1518000 0
08/06/1987 198.24 201.91 198.05 201.87 1497000 0
08/07/1987 201.87 204.71 201.87 203.73 1653000 0
08/10/1987 203.73 206.06 203.10 206.03 1308000 0
08/11/1987 206.03 208.46 206.03 208.39 1854000 0
08/12/1987 208.39 208.59 206.79 207.06 1721000 0
08/13/1987 207.06 207.60 206.14 206.47 1602000 0
08/14/1987 206.47 206.99 205.31 206.46 1477000 0
08/17/1987 206.46 207.13 205.63 206.83 1263000 0
08/18/1987 206.83 206.87 203.31 203.90 1475000 0
08/19/1987 203.90 205.39 203.35 205.39 1341000 0
08/20/1987 205.39 208.98 205.37 208.93 1582000 0
08/21/1987 208.93 210.71 208.88 210.57 1662000 0
08/24/1987 210.57 210.57 208.77 209.48 1444000 0
08/25/1987 209.48 211.56 209.48 210.71 1446000 0
08/26/1987 210.71 211.90 210.50 211.16 1513000 0
08/27/1987 211.16 212.16 210.24 210.63 1397000 0
08/28/1987 210.63 211.02 208.85 208.85 1539000 0
08/31/1987 208.85 209.75 207.65 209.57 1329000 0
09/01/1987 209.57 210.78 206.88 206.89 1738000 0
09/02/1987 206.89 207.36 204.22 205.73 1455000 0
09/03/1987 205.73 207.49 203.68 205.01 1471000 0
09/04/1987 205.01 205.85 203.92 204.06 1316000 0
09/08/1987 204.06 204.11 197.43 199.90 1455000 0
09/09/1987 199.90 201.99 199.83 201.60 1343000 0
09/10/1987 201.60 205.35 201.60 205.16 1583000 0
09/11/1987 205.16 206.90 204.95 206.37 1582000 0
09/14/1987 206.37 207.07 204.34 205.16 1303000 0
09/15/1987 205.16 205.16 201.68 202.26 1355000 0
09/16/1987 202.26 203.44 201.24 201.30 1418000 0
09/17/1987 201.30 202.24 200.71 202.05 1546000 0
09/18/1987 202.05 202.96 201.15 201.68 1514000 0
09/21/1987 201.68 202.22 197.24 197.26 1539000 0
09/22/1987 197.26 201.46 196.13 201.43 1572000 0
09/23/1987 201.43 204.14 201.43 204.07 1683000 0
09/24/1987 204.07 206.18 203.74 204.64 1212000 0
09/25/1987 204.64 205.66 204.05 205.12 1298000 0
09/28/1987 205.12 206.86 204.35 204.63 1370000 0
09/29/1987 204.63 205.12 203.76 204.15 1551000 0
09/30/1987 204.15 205.70 203.68 205.51 1625000 0
10/01/1987 205.51 209.73 205.51 209.71 1648000 0
10/02/1987 209.71 212.23 209.71 212.15 1633000 0
10/05/1987 212.15 213.83 211.41 213.81 1457000 0
10/06/1987 213.81 214.03 208.07 208.07 1585000 0
10/07/1987 208.07 208.07 205.09 206.89 1520000 0
10/08/1987 206.89 207.62 202.49 203.63 1578000 0
10/09/1987 203.63 205.12 202.14 202.46 1453000 0
10/12/1987 202.46 202.46 197.85 199.63 1178000 0
10/13/1987 199.63 202.05 199.01 201.23 1318000 0
10/14/1987 201.23 201.24 196.39 197.49 1456000 0
10/15/1987 197.49 197.49 192.85 193.07 1598000 0
10/16/1987 193.07 193.54 182.96 183.29 1959000 0
10/19/1987 183.29 183.30 155.63 155.65 2229000 0
10/20/1987 155.65 156.76 142.38 143.96 2841000 0
10/21/1987 143.96 160.27 143.96 158.78 2881000 0
10/22/1987 158.78 158.78 149.19 149.99 2498000 0
10/23/1987 149.99 149.99 145.04 145.42 1770000 0
10/26/1987 145.42 145.42 128.21 128.43 1905000 0
10/27/1987 128.43 134.94 128.43 129.87 2073000 0
10/28/1987 129.87 131.95 126.25 131.21 2022000 0
10/29/1987 131.21 144.31 131.21 143.64 2059000 0
10/30/1987 143.64 152.11 143.64 150.07 2081000 0
11/02/1987 150.07 152.51 148.51 152.20 1380000 0
11/03/1987 152.20 152.20 143.78 147.13 1392000 0
11/04/1987 147.13 149.34 143.86 147.95 1236000 0
11/05/1987 147.95 153.60 147.78 153.03 1410000 0
11/06/1987 153.03 154.12 150.57 150.68 1415400 0
11/09/1987 150.68 150.68 145.35 146.49 1155000 0
11/10/1987 146.49 146.49 143.13 143.45 1395500 0
11/11/1987 143.45 147.26 143.45 145.48 1207000 0
11/12/1987 145.48 151.02 145.48 149.85 1507700 0
11/13/1987 149.85 150.95 147.93 147.95 1201900 0
11/16/1987 147.95 150.63 146.73 147.46 1117800 0
11/17/1987 147.46 147.46 142.78 143.57 1268300 0
11/18/1987 143.57 145.54 142.15 144.84 1261500 0
11/19/1987 144.84 145.09 140.90 141.06 1279800 0
11/20/1987 141.06 141.23 137.71 140.84 1260900 0
11/23/1987 140.84 141.84 139.77 141.84 940700 0
11/24/1987 141.84 145.86 141.84 144.66 1289200 0
11/25/1987 144.66 145.26 143.82 144.99 1132500 0
11/27/1987 145.00 145.00 143.23 143.35 647800 0
11/30/1987 143.35 143.35 133.14 137.13 1474500 0
12/01/1987 137.13 139.37 136.54 137.16 1118500 0
12/02/1987 137.16 138.60 136.16 137.96 1090800 0
12/03/1987 137.96 138.88 132.87 132.95 1294300 0
12/04/1987 132.95 132.95 129.46 130.43 1365300 0
12/07/1987 130.43 133.43 130.43 133.15 1183300 0
12/08/1987 133.15 136.72 133.15 136.69 1377300 0
12/09/1987 136.69 140.41 135.99 139.76 825300 0
12/10/1987 139.63 141.46 135.41 139.01 1500200 0
12/11/1987 139.01 140.17 138.83 139.82 1180300 0
12/14/1987 139.82 146.35 139.82 146.08 1449700 0
12/15/1987 146.08 148.23 146.08 146.89 1532500 0
12/16/1987 146.89 151.29 146.21 151.06 1492500 0
12/17/1987 151.06 152.79 149.84 149.91 1668100 0
12/18/1987 149.91 154.84 149.91 154.74 1490400 0
12/21/1987 154.74 156.18 154.31 156.02 1428300 0
12/22/1987 156.02 156.06 153.14 155.55 1490200 0
12/23/1987 155.55 158.30 155.55 158.06 1640800 0
12/24/1987 158.06 158.42 157.38 158.18 820100 0
12/28/1987 158.18 158.18 151.80 152.78 1155200 0
12/29/1987 152.78 154.69 152.57 154.35 1200800 0
12/30/1987 154.35 157.59 154.35 157.29 1529200 0
12/31/1987 157.29 157.29 154.96 156.25 1604000 0
01/04/1988 156.25 162.10 156.25 161.81 1108200 0
01/05/1988 161.81 166.37 161.81 164.28 1494900 0
01/06/1988 164.28 166.74 163.72 166.18 1355800 0
01/07/1988 166.18 168.71 163.93 168.70 1370400 0
01/08/1988 168.70 169.14 158.13 158.20 1440600 0
01/11/1988 158.20 158.88 155.24 158.88 1287500 0
01/12/1988 158.88 159.49 152.15 155.73 1203500 0
01/13/1988 155.73 157.00 152.80 155.54 1156700 0
01/14/1988 155.54 157.43 155.51 156.04 1015100 0
01/15/1988 156.04 161.38 156.04 159.82 1341600 0
01/18/1988 159.82 159.88 157.93 159.02 909900 0
01/19/1988 159.02 159.38 156.92 158.01 1073000 0
01/20/1988 158.01 158.02 151.79 152.46 1335000 0
01/21/1988 152.46 153.80 151.57 152.95 1245600 0
01/22/1988 152.95 154.99 152.95 154.35 1491600 0
01/25/1988 154.35 157.85 154.35 157.05 1068600 0
01/26/1988 157.05 157.07 154.79 155.23 1029100 0
01/27/1988 155.23 156.52 154.79 155.43 1134400 0
01/28/1988 155.43 158.01 155.43 157.65 1236700 0
01/29/1988 157.65 159.15 157.26 159.13 1354200 0
02/01/1988 159.13 160.40 158.45 158.62 1176200 0
02/02/1988 158.62 159.04 157.51 158.98 1135100 0
02/03/1988 158.98 159.53 156.13 156.58 1303500 0
02/04/1988 156.58 157.71 156.10 157.38 1215100 0
02/05/1988 157.38 159.26 157.38 158.01 1211300 0
02/08/1988 158.01 158.40 156.66 157.88 1200700 0
02/09/1988 157.88 159.05 157.51 158.93 1072100 0
02/10/1988 158.93 162.49 158.88 162.24 1288500 0
02/11/1988 162.24 163.62 161.94 162.96 1389000 0
02/12/1988 162.96 164.86 162.96 163.93 1128000 0
02/16/1988 163.93 165.70 163.35 165.54 1050600 0
02/17/1988 165.54 167.78 165.54 165.80 1323700 0
02/18/1988 165.80 167.11 165.31 165.75 1324100 0
02/19/1988 165.75 167.34 165.35 167.07 1287100 0
02/22/1988 167.07 170.29 167.07 170.20 1292100 0
02/23/1988 170.27 171.71 169.99 171.29 1292500 0
02/24/1988 171.29 173.07 171.09 172.48 1329600 0
02/25/1988 172.48 174.05 170.70 170.79 1540100 0
02/26/1988 170.79 171.04 169.68 170.65 1120600 0
02/29/1988 170.65 172.73 170.20 172.64 1248800 0
03/01/1988 172.64 173.37 171.72 172.63 1368300 0
03/02/1988 172.63 175.68 172.54 175.12 1460800 0
03/03/1988 175.12 177.28 175.07 176.50 1442100 0
03/04/1988 176.50 177.42 174.76 177.39 1412200 0
03/07/1988 177.39 178.66 176.78 178.46 1219800 0
03/08/1988 178.46 180.54 178.46 179.63 1591500 0
03/09/1988 179.63 182.03 179.63 181.24 1586700 0
03/10/1988 181.24 182.74 178.29 178.43 1602300 0
03/11/1988 178.43 178.76 175.68 177.89 1266000 0
03/14/1988 177.89 179.22 177.89 179.21 1081100 0
03/15/1988 179.21 179.32 177.49 178.32 1304300 0
03/16/1988 178.32 180.45 177.37 180.42 1418600 0
03/17/1988 180.42 182.12 180.42 181.24 1610500 0
03/18/1988 181.24 182.57 180.36 181.04 1891200 0
03/21/1988 181.04 181.07 177.72 178.90 1218700 0
03/22/1988 178.90 180.26 178.63 180.01 1216500 0
03/23/1988 180.01 180.61 178.41 179.24 1471400 0
03/24/1988 179.24 179.24 174.05 174.76 1489100 0
03/25/1988 174.76 175.52 172.51 172.88 1164800 0
03/28/1988 172.88 173.15 170.52 172.84 1090400 0
03/29/1988 172.84 175.13 172.84 173.66 1182300 0
03/30/1988 173.66 174.41 171.44 172.13 1214900 0
03/31/1988 172.13 173.35 171.09 173.26 1245300 0
04/04/1988 173.26 173.26 170.87 171.40 951300 0
04/05/1988 171.40 172.97 171.26 172.90 1186200 0
04/06/1988 172.90 176.60 172.82 176.60 1376100 0
04/07/1988 176.60 178.22 176.60 177.33 1335200 0
04/08/1988 177.30 179.56 176.91 178.93 1344500 0
04/11/1988 179.39 180.21 178.61 179.94 1228500 0
04/12/1988 180.12 180.65 178.99 180.10 1233800 0
04/13/1988 180.10 180.91 178.93 180.38 1302200 0
04/14/1988 180.22 180.22 173.20 173.27 1420500 0
04/15/1988 173.16 173.79 170.14 173.13 1301700 0
04/18/1988 173.17 173.95 172.05 173.55 1020100 0
04/19/1988 173.91 177.02 173.91 174.35 1285400 0
04/20/1988 174.27 174.27 172.61 172.93 1335400 0
04/21/1988 173.23 174.66 171.57 172.07 1424300 0
04/22/1988 171.89 173.64 171.89 173.32 1243600 0
04/25/1988 173.38 174.93 173.38 174.40 1051100 0
04/26/1988 174.48 176.85 174.48 176.74 1257300 0
04/27/1988 176.74 177.79 176.54 177.21 1223700 0
04/28/1988 177.28 177.62 176.49 176.73 1288100 0
04/29/1988 176.74 176.74 174.76 175.92 1213400 0
05/02/1988 175.93 177.04 175.43 176.74 978100 0
05/03/1988 176.85 179.63 176.85 178.99 1310600 0
05/04/1988 179.12 180.10 178.43 178.63 1342100 0
05/05/1988 178.53 178.66 177.15 177.68 1212400 0
05/06/1988 177.70 178.62 176.95 177.18 1227400 0
05/09/1988 177.11 177.11 174.43 174.93 1009300 0
05/10/1988 174.81 175.57 173.40 174.32 1153300 0
05/11/1988 174.01 174.01 169.82 170.80 1187500 0
05/12/1988 170.82 172.03 170.82 171.71 1027300 0
05/13/1988 171.97 173.96 171.97 173.85 1040900 0
05/16/1988 174.04 175.20 173.37 174.99 982400 0
05/17/1988 175.24 177.36 174.07 174.07 1245400 0
05/18/1988 174.07 174.16 169.73 170.29 1418700 0
05/19/1988 170.15 170.54 167.51 170.35 1447900 0
05/20/1988 170.45 171.55 169.65 169.88 1736100 0
05/23/1988 169.74 169.80 166.76 167.65 1206400 0
05/24/1988 167.79 169.33 167.26 169.21 1097300 0
05/25/1988 169.23 170.15 168.84 169.01 1160500 0
05/26/1988 169.07 170.07 168.70 169.85 946700 0
05/27/1988 169.70 169.96 168.96 169.59 879100 0
05/31/1988 169.51 173.45 169.41 173.35 1064000 0
06/01/1988 173.49 177.26 173.49 176.68 1367800 0
06/02/1988 176.54 178.10 175.78 176.45 1257500 0
06/03/1988 176.67 178.68 176.51 178.01 1193700 0
06/06/1988 177.93 179.80 177.88 179.74 1099700 0
06/07/1988 179.59 181.07 179.16 179.76 1407500 0
06/08/1988 179.87 183.14 179.77 183.01 1558000 0
06/09/1988 183.01 183.57 181.90 182.77 1433000 0
06/10/1988 182.83 185.18 182.33 184.29 1453200 0
06/13/1988 184.49 185.01 183.76 184.74 1284700 0
06/14/1988 185.09 187.16 185.09 185.77 1748600 0
06/15/1988 185.54 186.17 184.46 186.10 1607200 0
06/16/1988 185.78 185.78 183.82 184.51 1460800 0
06/17/1988 184.69 184.97 183.37 183.94 1464000 0
06/20/1988 184.00 184.00 182.76 183.20 1097000 0
06/21/1988 183.38 184.79 182.78 184.79 1544600 0
06/22/1988 184.93 187.60 184.93 186.98 1739500 0
06/23/1988 186.98 187.49 186.32 187.07 1640300 0
06/24/1988 187.15 187.74 186.64 187.35 1384700 0
06/27/1988 187.10 187.16 185.04 185.12 1027900 0
06/28/1988 185.09 188.30 184.73 188.19 1312300 0
06/29/1988 188.27 189.16 186.89 187.79 1478500 0
06/30/1988 187.73 189.35 187.43 189.02 1399900 0
07/01/1988 189.23 190.18 188.92 189.96 1173800 0
07/05/1988 189.95 191.96 188.76 191.90 1090200 0
07/06/1988 191.83 192.77 190.10 190.43 1476400 0
07/07/1988 190.34 190.34 188.04 189.38 1407900 0
07/08/1988 189.21 189.29 187.80 188.15 1266400 0
07/11/1988 188.42 188.95 187.43 187.68 1066100 0
07/12/1988 188.31 188.54 186.20 187.24 1329500 0
07/13/1988 187.24 188.56 186.55 188.12 1327200 0
07/14/1988 188.18 188.97 187.35 188.68 1382900 0
07/15/1988 188.57 189.33 187.99 188.51 1363800 0
07/18/1988 188.59 189.37 187.66 188.79 1226700 0
07/19/1988 188.52 188.52 184.96 185.78 1499800 0
07/20/1988 185.85 186.82 184.68 185.26 1413700 0
07/21/1988 184.92 184.92 182.10 182.40 1327600 0
07/22/1988 182.38 182.38 180.37 181.86 2032200 0
07/25/1988 181.82 182.05 180.62 181.59 969600 0
07/26/1988 181.30 181.30 179.32 179.71 1111900 0
07/27/1988 179.74 180.44 176.95 177.37 1259700 0
07/28/1988 177.46 178.59 176.38 178.22 1162600 0
07/29/1988 178.51 181.32 178.51 181.16 1208300 0
08/01/1988 181.15 182.19 180.68 181.44 1059700 0
08/02/1988 181.43 182.09 179.65 180.54 1244700 0
08/03/1988 180.69 181.32 180.01 181.07 1236400 0
08/04/1988 181.15 181.99 180.79 181.18 1146500 0
08/05/1988 181.17 181.17 179.77 179.90 1062600 0
08/08/1988 180.04 180.77 179.70 179.82 1024600 0
08/09/1988 179.95 180.05 176.18 177.27 1278200 0
08/10/1988 177.07 177.11 172.68 172.68 1366600 0
08/11/1988 172.96 174.68 172.96 174.63 1328900 0
08/12/1988 174.52 174.54 173.10 173.74 1092000 0
08/15/1988 173.63 173.63 169.96 170.09 1126000 0
08/16/1988 170.09 173.63 169.00 172.65 1289200 0
08/17/1988 172.54 173.93 171.76 172.90 1238500 0
08/18/1988 172.88 174.55 172.75 173.55 1157700 0
08/19/1988 173.69 174.29 172.32 172.82 1183800 0
08/22/1988 172.73 172.99 169.71 169.90 976800 0
08/23/1988 169.91 170.38 168.85 169.60 1101100 0
08/24/1988 169.71 172.16 169.21 171.96 1100700 0
08/25/1988 171.49 171.51 168.89 170.53 1027900 0
08/26/1988 170.29 171.21 170.29 170.98 916100 0
08/29/1988 171.13 173.21 171.13 172.76 834900 0
08/30/1988 172.85 173.01 171.75 172.37 945500 0
08/31/1988 172.46 173.25 170.41 170.99 1171400 0
09/01/1988 170.93 170.93 167.17 168.22 1063800 0
09/02/1988 168.73 171.88 168.73 171.46 963400 0
09/06/1988 171.61 172.37 170.90 171.93 869900 0
09/07/1988 172.15 172.92 170.60 172.10 1178200 0
09/08/1988 172.07 173.24 170.94 172.96 1166200 0
09/09/1988 173.07 176.15 171.65 175.48 1248100 0
09/12/1988 175.64 176.82 175.34 175.60 825100 0
09/13/1988 175.10 175.94 174.15 175.87 991200 0
09/14/1988 176.54 177.90 176.01 176.98 1310600 0
09/15/1988 176.99 177.08 175.24 175.41 1137300 0
09/16/1988 175.65 176.91 175.16 176.65 1134900 0
09/19/1988 176.63 176.75 174.71 176.11 998400 0
09/20/1988 175.74 177.07 175.72 176.80 1146600 0
09/21/1988 176.78 178.02 176.68 177.80 999500 0
09/22/1988 177.88 178.66 177.10 178.27 1342600 0
09/23/1988 178.23 178.23 177.06 177.48 1413700 0
09/26/1988 177.55 177.76 175.65 175.87 927500 0
09/27/1988 175.90 176.15 175.31 175.80 1037700 0
09/28/1988 175.85 177.22 175.28 177.05 1117200 0
09/29/1988 177.08 179.13 177.08 178.82 1214900 0
09/30/1988 178.99 180.31 178.55 179.37 1354400 0
10/03/1988 179.29 179.29 175.78 176.79 1074400 0
10/04/1988 176.74 177.55 175.85 176.29 1062200 0
10/05/1988 176.23 176.91 174.95 175.86 1318000 0
10/06/1988 175.90 176.88 175.32 176.24 1242100 0
10/07/1988 175.88 176.20 174.12 176.00 1549200 0
10/10/1988 175.98 176.04 173.48 174.93 968300 0
10/11/1988 175.07 175.85 174.07 175.63 1209900 0
10/12/1988 175.27 175.27 172.81 173.29 1184200 0
10/13/1988 173.15 175.21 172.88 174.84 1123800 0
10/14/1988 175.48 176.77 174.56 175.37 1191200 0
10/17/1988 175.49 176.09 175.15 175.79 996500 0
10/18/1988 176.00 176.99 174.88 176.99 1323300 0
10/19/1988 177.16 179.24 176.49 176.99 1425600 0
10/20/1988 177.07 180.52 177.07 180.37 1326800 0
10/21/1988 180.07 180.40 179.12 179.74 1387200 0
10/24/1988 179.79 180.22 178.20 178.41 1096300 0
10/25/1988 178.49 178.56 176.85 177.40 1116700 0
10/26/1988 177.31 177.45 175.46 176.35 1104100 0
10/27/1988 176.02 176.02 172.96 174.28 1226600 0
10/28/1988 174.28 175.18 174.00 174.88 1060100 0
10/31/1988 174.87 175.03 173.15 174.78 978800 0
11/01/1988 174.77 175.62 173.83 174.60 1103500 0
11/02/1988 174.60 174.60 172.71 174.01 1215400 0
11/03/1988 173.90 174.68 173.41 174.25 1171400 0
11/04/1988 173.79 174.77 172.74 173.56 1056200 0
11/07/1988 173.46 173.46 171.05 171.34 1014200 0
11/08/1988 171.62 174.40 171.62 173.75 1132500 0
11/09/1988 173.60 173.72 172.40 173.49 1104000 0
11/10/1988 173.51 174.08 172.55 173.27 1057300 0
11/11/1988 173.23 173.23 169.09 169.24 1096800 0
11/14/1988 169.41 169.98 167.85 168.96 1007700 0
11/15/1988 169.01 169.57 167.98 168.10 1118800 0
11/16/1988 168.41 168.50 165.18 165.52 1279900 0
11/17/1988 165.66 166.63 165.46 166.21 1401500 0
11/18/1988 166.15 166.76 165.46 166.52 1032400 0
11/21/1988 165.38 165.38 162.65 163.82 1119300 0
11/22/1988 163.90 164.72 163.27 164.35 1170800 0
11/23/1988 164.47 167.49 164.47 167.19 1036600 0
11/25/1988 167.07 167.07 165.12 165.72 500600 0
11/28/1988 165.64 166.46 164.44 165.99 938000 0
11/29/1988 166.14 167.30 165.60 167.17 1048200 0
11/30/1988 167.21 169.49 167.21 169.18 1253400 0
12/01/1988 169.13 171.82 168.74 171.33 1232700 0
12/02/1988 171.29 172.64 170.20 171.62 1250200 0
12/05/1988 172.85 173.96 172.85 172.85 1186700 0
12/06/1988 172.85 174.01 171.68 174.01 1160600 0
12/07/1988 174.01 174.24 172.76 172.84 1224800 0
12/08/1988 172.84 172.90 171.26 171.88 1098700 0
12/09/1988 171.88 172.26 171.21 171.79 1135600 0
12/12/1988 171.79 172.62 170.85 171.11 992200 0
12/13/1988 171.09 171.09 169.79 170.26 1141400 0
12/14/1988 170.26 171.54 170.06 170.87 1177400 0
12/15/1988 171.01 172.19 171.01 171.62 1116200 0
12/16/1988 171.62 174.24 171.55 174.01 1331400 0
12/19/1988 174.01 175.68 173.76 175.39 1311800 0
12/20/1988 175.39 176.82 174.94 175.07 1385000 0
12/21/1988 175.07 175.53 173.91 174.66 1374100 0
12/22/1988 174.66 175.12 173.87 174.76 1531400 0
12/23/1988 174.76 175.94 174.72 175.61 777100 0
12/27/1988 175.61 176.43 174.92 175.22 807800 0
12/28/1988 175.22 175.24 174.13 175.13 1051500 0
12/29/1988 175.13 176.99 175.01 176.68 1211400 0
12/30/1988 176.68 177.86 176.57 177.41 1369400 0
01/03/1989 177.40 177.40 172.95 174.63 936600 0
01/04/1989 174.93 177.85 174.93 177.56 1212700 0
01/05/1989 177.56 179.25 177.07 177.49 1350400 0
01/06/1989 177.49 178.51 177.28 177.52 1236500 0
01/09/1989 177.52 178.57 176.90 177.65 1099300 0
01/10/1989 177.65 177.76 176.36 177.07 1135200 0
01/11/1989 177.07 177.82 176.18 177.60 1157700 0
01/12/1989 177.82 179.45 177.82 179.00 1354300 0
01/13/1989 179.00 179.41 178.43 179.10 1228600 0
01/16/1989 179.10 179.84 178.58 179.20 1051600 0
01/17/1989 179.20 179.20 176.73 177.09 1377600 0
01/18/1989 177.09 179.06 176.35 178.65 1405200 0
01/19/1989 178.65 181.62 178.65 180.57 1623000 0
01/20/1989 180.57 181.32 179.24 180.32 1520700 0
01/23/1989 180.32 180.73 178.07 178.21 1140200 0
01/24/1989 178.21 180.55 177.90 180.18 1325900 0
01/25/1989 180.18 181.88 180.18 181.56 1215900 0
01/26/1989 181.56 184.11 180.76 183.99 1416800 0
01/27/1989 183.99 184.59 182.26 183.54 1762000 0
01/30/1989 183.54 185.01 183.54 184.79 1239400 0
01/31/1989 184.79 186.69 183.98 186.47 1370500 0
02/01/1989 186.47 188.64 186.47 188.37 1528900 0
02/02/1989 188.37 191.13 188.10 189.87 1637900 0
02/03/1989 189.87 190.64 188.94 189.98 1433500 0
02/06/1989 189.98 190.29 188.79 189.46 1282900 0
02/07/1989 189.46 192.99 189.22 192.05 1569100 0
02/08/1989 192.05 192.63 189.88 190.05 1527300 0
02/09/1989 190.05 190.48 188.07 188.69 1466800 0
02/10/1989 188.69 188.69 185.45 185.71 1327300 0
02/13/1989 185.71 186.18 184.61 185.40 1144900 0
02/14/1989 185.40 186.93 185.21 185.63 1328800 0
02/15/1989 185.63 187.43 185.45 187.41 1231800 0
02/16/1989 187.41 188.35 187.26 187.82 1492500 0
02/17/1989 187.82 189.44 187.60 188.51 1141500 0
02/21/1989 188.51 188.86 187.32 188.17 1152300 0
02/22/1989 188.17 188.17 184.68 185.76 1295200 0
02/23/1989 185.76 186.76 184.33 186.47 1168600 0
02/24/1989 186.47 186.79 184.35 184.59 1229100 0
02/27/1989 184.59 184.63 183.24 183.82 1094000 0
02/28/1989 183.82 185.04 183.23 183.79 1222100 0
03/01/1989 183.79 185.46 183.34 183.60 1287300 0
03/02/1989 183.60 185.54 183.60 185.46 1294900 0
03/03/1989 185.46 186.16 184.93 185.82 1359900 0
03/06/1989 185.82 187.58 185.82 187.51 1222100 0
03/07/1989 187.51 187.53 185.64 186.70 1359300 0
03/08/1989 186.70 187.68 185.93 186.26 1501400 0
03/09/1989 186.26 186.41 185.10 185.35 1420600 0
03/10/1989 185.35 185.66 184.18 184.99 1333700 0
03/13/1989 184.99 186.39 184.57 185.88 1183800 0
03/14/1989 185.88 186.54 185.02 185.35 1376100 0
03/15/1989 185.35 186.49 185.07 185.37 1412300 0
03/16/1989 185.37 187.42 185.13 187.13 1506800 0
03/17/1989 187.13 187.13 181.79 182.01 1393500 0
03/20/1989 182.01 182.01 178.96 179.88 1198400 0
03/21/1989 179.88 182.24 179.88 182.04 1237300 0
03/22/1989 182.04 182.04 180.20 180.59 1363800 0
03/23/1989 180.59 181.65 180.02 181.04 1491800 0
03/27/1989 181.04 181.79 180.36 181.15 988400 0
03/28/1989 181.15 182.57 181.15 182.01 1125500 0
03/29/1989 182.01 183.34 181.66 183.34 1229600 0
03/30/1989 183.34 184.46 182.32 184.37 1156100 0
03/31/1989 184.37 186.18 184.37 185.87 1250100 0
04/03/1989 185.87 186.79 185.66 185.83 1225300 0
04/04/1989 185.83 185.91 184.45 185.54 1395900 0
04/05/1989 185.54 186.24 184.99 186.09 1207500 0
04/06/1989 186.09 186.22 185.01 186.20 1140400 0
04/07/1989 186.20 188.60 186.13 188.40 1335800 0
04/10/1989 188.40 189.43 188.31 189.27 1098400 0
04/11/1989 189.27 191.52 189.27 190.91 1332700 0
04/12/1989 190.91 193.60 190.91 192.53 1613000 0
04/13/1989 192.53 193.45 191.15 191.83 1429900 0
04/14/1989 191.83 194.71 191.82 194.63 1446500 0
04/17/1989 194.63 195.12 194.08 194.59 1152200 0
04/18/1989 194.59 197.27 194.59 196.83 1534800 0
04/19/1989 196.83 198.72 196.73 198.07 1550100 0
04/20/1989 198.07 198.49 195.80 197.65 1410300 0
04/21/1989 197.65 199.05 197.40 198.86 1494700 0
04/24/1989 198.86 198.86 197.85 198.32 981700 0
04/25/1989 198.32 199.30 196.82 197.24 1236500 0
04/26/1989 197.24 197.76 196.68 197.25 1366600 0
04/27/1989 197.25 199.81 197.14 199.57 1374100 0
04/28/1989 199.57 200.49 198.81 200.47 1292400 0
05/01/1989 200.47 201.10 199.15 200.75 1167200 0
05/02/1989 200.75 201.63 200.15 200.74 1409800 0
05/03/1989 200.74 202.04 200.60 201.59 1424900 0
05/04/1989 201.59 202.99 201.41 202.10 1463800 0
05/05/1989 202.10 205.26 202.10 203.44 1560700 0
05/08/1989 203.44 203.96 201.85 203.04 1290300 0
05/09/1989 203.04 204.05 201.81 202.68 1356500 0
05/10/1989 202.68 203.54 202.38 203.01 1296600 0
05/11/1989 203.01 204.04 202.77 203.51 1449900 0
05/12/1989 203.51 207.18 203.51 207.15 1663600 0
05/15/1989 207.15 209.16 207.00 208.90 1336600 0
05/16/1989 208.90 209.13 207.44 208.26 1434600 0
05/17/1989 208.26 211.29 208.26 210.73 1699900 0
05/18/1989 210.73 211.48 210.20 211.06 1634500 0
05/19/1989 211.06 213.13 211.06 212.61 1819600 0
05/22/1989 212.61 213.70 211.46 212.37 1246100 0
05/23/1989 212.37 212.44 210.54 210.63 1409600 0
05/24/1989 210.63 212.07 209.71 211.99 1223600 0
05/25/1989 211.99 213.77 211.88 212.84 1291600 0
05/26/1989 212.84 214.46 212.63 214.43 1169900 0
05/30/1989 214.43 215.18 212.38 213.59 1161300 0
05/31/1989 213.59 215.07 213.04 214.54 1238100 0
06/01/1989 214.54 216.20 214.04 215.59 1358700 0
06/02/1989 215.59 218.11 215.28 217.79 1638000 0
06/05/1989 217.79 218.15 213.19 213.40 1377300 0
06/06/1989 213.40 215.05 212.82 214.40 1427500 0
06/07/1989 214.40 220.18 214.40 219.88 1602200 0
06/08/1989 219.88 220.81 219.15 219.39 1559600 0
06/09/1989 219.39 219.46 217.86 218.79 1404400 0
06/12/1989 218.79 218.79 216.86 218.60 1255600 0
06/13/1989 218.60 218.60 215.27 216.54 1469500 0
06/14/1989 216.54 217.73 215.75 216.66 1316200 0
06/15/1989 216.66 216.70 212.65 213.09 1375000 0
06/16/1989 213.09 213.09 211.06 212.82 1321100 0
06/19/1989 212.82 213.15 210.53 212.29 1095900 0
06/20/1989 212.29 213.11 210.98 211.04 1370700 0
06/21/1989 211.04 212.51 210.39 210.91 1364000 0
06/22/1989 210.91 212.45 210.65 212.22 1327900 0
06/23/1989 212.22 214.44 212.22 214.26 1531500 0
06/26/1989 214.26 215.53 213.57 213.62 1095500 0
06/27/1989 213.62 215.09 213.62 213.93 1190200 0
06/28/1989 213.93 213.93 209.99 211.07 1274900 0
06/29/1989 211.07 211.07 205.95 206.77 1420300 0
06/30/1989 206.77 206.99 201.99 204.59 1371000 0
07/03/1989 204.59 205.66 203.61 205.46 532000 0
07/05/1989 205.46 206.79 204.60 206.37 945200 0
07/06/1989 206.37 207.67 206.37 207.67 1180500 0
07/07/1989 207.67 210.22 207.47 209.58 1203100 0
07/10/1989 209.58 210.03 208.70 209.33 1127400 0
07/11/1989 209.33 211.13 209.33 209.94 1421400 0
07/12/1989 209.94 211.18 209.36 210.87 1472600 0
07/13/1989 210.87 212.25 210.22 211.48 1301100 0
07/14/1989 211.48 212.90 210.54 212.87 1288500 0
07/17/1989 212.87 214.15 212.10 213.74 1078900 0
07/18/1989 213.74 213.74 210.99 211.38 1318800 0
07/19/1989 211.38 213.62 211.38 213.61 1598800 0
07/20/1989 213.61 214.19 211.01 211.10 1666200 0
07/21/1989 211.10 211.62 209.88 210.87 1447600 0
07/24/1989 210.87 210.87 208.05 208.12 1080600 0
07/25/1989 208.12 210.61 207.59 208.01 1276500 0
07/26/1989 208.01 209.90 207.52 209.90 1244700 0
07/27/1989 209.90 213.02 209.90 212.76 1402500 0
07/28/1989 212.76 213.36 212.07 213.15 1289000 0
07/31/1989 213.15 214.34 212.08 214.27 1119000 0
08/01/1989 214.27 215.49 212.51 212.84 1368800 0
08/02/1989 212.84 212.94 211.63 212.84 1301800 0
08/03/1989 212.84 214.95 212.84 214.56 1460100 0
08/04/1989 214.56 215.73 213.23 215.14 1336700 0
08/07/1989 215.14 219.02 215.14 218.76 1352500 0
08/08/1989 218.76 220.09 217.85 219.73 1602700 0
08/09/1989 219.73 220.41 217.74 217.85 1556900 0
08/10/1989 217.85 218.16 216.02 217.42 1344300 0
08/11/1989 217.42 219.41 215.69 216.30 1392600 0
08/14/1989 216.30 216.30 214.55 214.81 1446600 0
08/15/1989 214.81 215.88 214.58 215.87 1334900 0
08/16/1989 215.87 216.78 214.37 214.87 1292500 0
08/17/1989 214.87 216.24 214.34 216.15 1363200 0
08/18/1989 216.15 217.19 215.96 216.72 1345200 0
08/21/1989 216.72 217.24 214.13 214.18 1086200 0
08/22/1989 214.18 215.40 213.34 215.38 1190300 0
08/23/1989 215.38 217.83 215.38 217.49 1396900 0
08/24/1989 217.49 220.56 217.49 220.40 1448100 0
08/25/1989 220.40 221.42 220.08 220.82 1267300 0
08/28/1989 220.82 221.51 219.52 221.46 1002400 0
08/29/1989 221.46 222.10 219.73 220.30 1286100 0
08/30/1989 220.30 221.91 220.30 221.40 1217000 0
08/31/1989 221.40 222.15 221.38 222.01 1177600 0
09/01/1989 222.01 223.95 222.01 223.51 1134600 0
09/05/1989 223.51 224.88 223.49 223.58 1211400 0
09/06/1989 223.58 223.58 220.33 221.67 1364300 0
09/07/1989 221.67 223.07 221.08 221.20 1340000 0
09/08/1989 221.20 222.91 219.79 222.65 1300600 0
09/11/1989 222.65 223.71 221.83 222.96 1134900 0
09/12/1989 222.96 224.93 222.96 224.32 1510600 0
09/13/1989 224.32 227.32 224.32 224.62 1599400 0
09/14/1989 224.62 224.79 222.39 222.41 1420300 0
09/15/1989 222.41 223.91 221.39 221.96 1309200 0
09/18/1989 221.96 222.01 220.62 221.75 1050500 0
09/19/1989 221.75 222.68 221.46 221.93 1367100 0
09/20/1989 221.93 222.76 221.40 222.30 1370500 0
09/21/1989 222.30 224.43 222.18 222.65 1386200 0
09/22/1989 222.65 224.21 222.24 223.89 1488900 0
09/25/1989 223.89 224.98 223.13 223.89 1080900 0
09/26/1989 223.89 224.77 223.44 223.87 1233800 0
09/27/1989 223.87 223.87 220.98 223.80 1231800 0
09/28/1989 223.80 226.25 223.80 226.25 1331300 0
09/29/1989 226.25 227.63 225.80 226.39 1363800 0
10/02/1989 226.41 228.12 225.64 228.11 1089500 0
10/03/1989 228.11 229.04 227.85 228.74 1512000 0
10/04/1989 228.74 231.38 228.74 230.90 1643600 0
10/05/1989 230.90 232.85 229.77 231.74 1510900 0
10/06/1989 231.74 234.88 231.74 234.40 1559900 0
10/09/1989 234.40 236.98 233.21 236.79 842700 0
10/10/1989 236.79 238.85 234.98 236.09 1369600 0
10/11/1989 236.09 236.09 233.57 235.09 1330100 0
10/12/1989 235.09 236.00 234.35 234.54 1309600 0
10/13/1989 234.54 235.53 224.51 224.66 1677100 0
10/16/1989 224.66 225.03 213.60 224.95 2428400 0
10/17/1989 224.95 225.87 220.43 224.24 1614700 0
10/18/1989 224.24 226.57 222.49 226.52 1476500 0
10/19/1989 226.52 231.86 226.52 231.53 1734600 0
10/20/1989 231.53 231.65 229.22 231.05 1581600 0
10/23/1989 231.05 231.65 228.21 228.76 1171800 0
10/24/1989 228.76 228.76 223.26 226.18 1524800 0
10/25/1989 226.18 228.11 225.93 226.12 1321200 0
10/26/1989 226.12 226.12 221.99 222.05 1287300 0
10/27/1989 222.05 222.68 217.21 218.84 1327900 0
10/30/1989 218.84 220.53 217.76 219.07 1010700 0
10/31/1989 219.07 223.12 219.07 222.62 1280200 0
11/01/1989 222.62 224.10 222.01 223.31 1186200 0
11/02/1989 223.31 223.31 218.39 219.45 1360000 0
11/03/1989 219.45 220.71 218.62 219.05 1104700 0
11/06/1989 219.05 219.26 215.13 215.18 1110800 0
11/07/1989 215.18 217.99 214.65 217.65 1305500 0
11/08/1989 217.65 221.73 217.65 220.37 1379000 0
11/09/1989 220.37 221.24 219.73 220.65 1267900 0
11/10/1989 220.65 223.20 220.65 222.53 1090500 0
11/13/1989 222.53 223.55 221.47 222.76 1092000 0
11/14/1989 222.76 223.08 220.25 221.37 1237700 0
11/15/1989 221.37 222.55 219.63 222.35 1330100 0
11/16/1989 222.35 222.82 220.68 221.70 1466400 0
11/17/1989 221.70 223.23 221.30 222.63 1213900 0
11/20/1989 222.63 223.92 221.07 223.41 1149200 0
11/21/1989 223.41 224.00 221.73 222.76 1242300 0
11/22/1989 222.76 224.34 222.43 223.63 1397700 0
11/24/1989 223.63 225.04 223.63 224.84 536700 0
11/27/1989 224.84 225.76 223.45 223.65 1081800 0
11/28/1989 223.65 224.35 222.88 223.59 1253400 0
11/29/1989 223.59 223.59 222.10 223.49 1220100 0
11/30/1989 223.49 224.98 222.50 224.45 1296000 0
12/01/1989 224.45 226.40 224.45 225.32 1384700 0
12/04/1989 225.32 226.91 224.33 226.72 1137800 0
12/05/1989 226.72 227.85 226.46 227.30 1320200 0
12/06/1989 227.30 227.65 224.11 224.15 1439500 0
12/07/1989 224.15 225.38 223.77 224.76 1439800 0
12/08/1989 224.76 225.60 223.57 224.02 1281400 0
12/11/1989 224.02 224.02 219.15 220.26 1333900 0
12/12/1989 220.26 220.48 217.31 217.80 1505400 0
12/13/1989 217.80 219.13 217.32 217.91 1846600 0
12/14/1989 217.91 217.91 215.01 216.35 1442600 0
12/15/1989 216.35 217.46 212.63 214.14 1443900 0
12/18/1989 214.14 215.44 209.93 210.85 1467000 0
12/19/1989 210.85 211.71 208.68 211.18 1636300 0
12/20/1989 211.18 213.24 210.93 213.24 1524300 0
12/21/1989 213.24 216.37 213.24 216.23 1642800 0
12/22/1989 216.23 219.21 216.23 217.63 1102300 0
12/26/1989 217.63 218.71 217.19 217.62 744900 0
12/27/1989 217.62 221.57 217.62 221.57 1153100 0
12/28/1989 221.57 221.68 220.36 221.58 1289700 0
12/29/1989 221.58 223.86 221.55 223.84 1641100 0
01/02/1990 223.84 227.73 220.43 227.73 1107200 0
01/03/1990 227.73 228.94 226.10 226.10 1526600 0
01/04/1990 226.10 226.18 222.71 224.71 1479500 0
01/05/1990 224.71 224.79 222.89 223.14 1372300 0
01/08/1990 223.14 223.58 221.64 223.54 1155000 0
01/09/1990 223.54 224.33 221.08 221.18 1331300 0
01/10/1990 221.18 221.18 216.46 216.55 1438900 0
01/11/1990 216.55 218.22 213.51 213.51 1330000 0
01/12/1990 213.51 213.51 208.40 208.79 1435000 0
01/15/1990 208.79 209.34 207.29 207.62 1080600 0
01/16/1990 207.62 212.00 204.76 211.91 1475900 0
01/17/1990 211.91 213.90 210.45 210.60 1391500 0
01/18/1990 210.60 210.63 208.31 210.57 1363300 0
01/19/1990 210.57 214.89 210.57 213.91 1521700 0
01/22/1990 213.91 213.91 207.88 208.06 1304900 0
01/23/1990 208.06 209.99 206.07 207.48 1414400 0
01/24/1990 207.48 209.75 205.75 206.74 1634300 0
01/25/1990 206.74 209.83 205.47 205.77 1305000 0
01/26/1990 205.77 206.75 201.24 203.24 1363400 0
01/29/1990 203.24 204.82 200.12 202.05 1185900 0
01/30/1990 202.05 202.05 196.68 197.65 1601600 0
01/31/1990 197.65 201.96 197.65 201.94 1480000 0
02/01/1990 201.94 203.04 200.52 203.04 1354700 0
02/02/1990 203.04 206.76 202.69 205.62 1350200 0
02/05/1990 205.62 206.84 205.07 206.49 1083500 0
02/06/1990 206.49 206.71 203.77 205.07 1197000 0
02/07/1990 205.07 207.20 202.91 206.80 1493000 0
02/08/1990 206.80 209.58 206.80 207.24 1400300 0
02/09/1990 207.24 208.74 206.92 208.49 1253300 0
02/12/1990 208.49 208.52 205.95 206.88 1130300 0
02/13/1990 206.88 207.99 205.35 207.20 1272300 0
02/14/1990 207.20 208.54 206.99 208.06 1395400 0
02/15/1990 208.06 210.10 206.87 209.93 1523800 0
02/16/1990 209.93 210.43 208.31 208.35 1202200 0
02/20/1990 208.35 208.35 203.35 205.07 1082800 0
02/21/1990 205.07 205.44 201.82 204.75 1201000 0
02/22/1990 204.75 206.85 203.98 204.19 1348700 0
02/23/1990 204.19 204.19 200.40 201.79 1172200 0
02/26/1990 201.79 204.68 201.40 204.63 1146000 0
02/27/1990 204.65 206.71 204.65 205.79 1308500 0
02/28/1990 205.79 208.59 205.60 207.91 1294000 0
03/01/1990 207.91 210.02 206.52 209.10 1342400 0
03/02/1990 209.10 211.54 208.90 211.54 1323700 0
03/05/1990 211.54 212.08 209.35 210.39 1110000 0
03/06/1990 210.39 212.51 207.67 210.96 1391500 0
03/07/1990 210.96 211.87 209.81 210.15 1675500 0
03/08/1990 210.15 213.57 209.61 213.11 1457300 0
03/09/1990 213.11 214.13 212.48 213.82 1351200 0
03/12/1990 213.82 213.83 211.92 213.52 1038400 0
03/13/1990 213.52 214.02 211.49 211.51 1236200 0
03/14/1990 211.51 212.85 210.71 212.27 1221800 0
03/15/1990 212.30 214.13 212.10 213.48 1286800 0
03/16/1990 214.08 218.80 214.08 217.96 1760400 0
03/19/1990 217.96 220.13 215.96 219.87 1294000 0
03/20/1990 219.87 220.10 216.25 216.93 1442200 0
03/21/1990 216.93 217.82 215.70 215.85 1310800 0
03/22/1990 215.85 216.26 211.23 212.54 1462200 0
03/23/1990 212.54 215.38 212.54 214.49 1307400 0
03/26/1990 214.49 217.27 214.49 216.43 962800 0
03/27/1990 216.43 217.95 214.97 217.47 1069100 0
03/28/1990 217.47 217.47 213.22 214.23 1322600 0
03/29/1990 214.23 214.61 212.37 213.11 1241900 0
03/30/1990 213.11 214.26 211.71 213.15 1266300 0
04/02/1990 213.15 213.15 209.90 212.67 1113800 0
04/03/1990 212.67 216.81 212.67 216.81 1347500 0
04/04/1990 216.81 217.73 214.58 215.48 1383800 0
04/05/1990 215.48 216.05 213.87 214.06 1342400 0
04/06/1990 214.06 214.70 212.01 212.48 1365700 0
04/09/1990 212.48 213.15 211.27 212.12 1123700 0
04/10/1990 212.12 214.04 211.95 213.23 1295000 0
04/11/1990 213.23 215.60 213.23 214.52 1338200 0
04/12/1990 214.52 217.19 214.52 216.04 1414100 0
04/16/1990 216.04 218.25 216.04 216.93 1246500 0
04/17/1990 216.88 216.88 214.40 216.50 1364500 0
04/18/1990 216.50 217.10 212.80 213.15 1497500 0
04/19/1990 213.15 213.15 210.71 210.87 1456400 0
04/20/1990 210.87 212.07 207.93 208.62 1503200 0
04/23/1990 208.58 208.58 203.76 205.63 1259900 0
04/24/1990 205.63 207.85 204.23 204.76 1267900 0
04/25/1990 204.76 205.93 204.46 205.58 1217100 0
04/26/1990 205.58 207.10 204.74 205.79 1159300 0
04/27/1990 205.79 206.52 203.01 203.67 1160100 0
04/30/1990 203.67 206.05 202.97 205.82 1057900 0
05/01/1990 205.82 207.59 205.82 207.04 1241300 0
05/02/1990 207.04 208.68 207.04 208.50 1432600 0
05/03/1990 208.58 211.26 208.58 210.09 1608500 0
05/04/1990 210.09 212.73 209.90 212.71 1368100 0
05/07/1990 212.71 216.05 212.71 215.03 1226900 0
05/08/1990 215.03 215.63 214.18 215.17 1338400 0
05/09/1990 215.17 215.65 214.12 215.43 1466300 0
05/10/1990 215.43 217.07 214.87 216.81 1424900 0
05/11/1990 216.81 221.10 216.62 220.89 1675600 0
05/14/1990 220.92 225.68 220.92 223.86 1771700 0
05/15/1990 223.86 224.79 222.29 224.49 1623300 0
05/16/1990 224.49 225.21 222.51 225.13 1524900 0
05/17/1990 225.13 227.30 225.13 226.64 1714100 0
05/18/1990 226.64 228.98 225.85 228.51 1914100 0
05/21/1990 228.51 232.41 228.51 232.21 1694700 0
05/22/1990 232.21 234.73 230.95 232.85 1901600 0
05/23/1990 232.85 236.12 232.10 236.06 1887400 0
05/24/1990 236.06 237.82 235.81 237.04 1743300 0
05/25/1990 236.99 236.99 232.01 232.20 1521900 0
05/29/1990 232.20 235.99 232.02 235.84 1340000 0
05/30/1990 235.84 237.93 235.24 236.35 1693500 0
05/31/1990 236.35 237.47 234.78 236.15 1572600 0
06/01/1990 236.15 238.67 236.15 237.88 1680600 0
06/04/1990 237.88 240.26 235.93 240.11 1421700 0
06/05/1990 240.11 240.97 236.99 237.85 1734600 0
06/06/1990 237.85 238.79 236.68 238.05 1565200 0
06/07/1990 238.05 239.59 235.93 237.38 1510400 0
06/08/1990 237.38 237.38 233.15 234.73 1379000 0
06/11/1990 234.73 236.97 232.76 236.95 1122200 0
06/12/1990 236.95 240.21 236.83 240.11 1632900 0
06/13/1990 240.11 242.85 240.08 242.05 1635500 0
06/14/1990 242.05 242.12 239.26 240.51 1551700 0
06/15/1990 240.51 241.37 239.51 240.79 1685000 0
06/18/1990 240.79 240.79 236.29 236.71 1576500 0
06/19/1990 236.71 237.27 234.94 236.77 1429800 0
06/20/1990 236.77 238.38 235.71 237.32 1480900 0
06/21/1990 237.32 238.26 236.09 238.15 1442900 0
06/22/1990 238.15 239.57 235.69 235.74 1675400 0
06/25/1990 235.74 236.54 232.66 232.91 1135600 0
06/26/1990 232.91 235.60 232.59 232.94 1316200 0
06/27/1990 232.94 235.48 231.76 234.95 1374500 0
06/28/1990 235.26 237.73 235.26 237.41 1488200 0
06/29/1990 237.49 238.93 237.49 238.46 1588100 0
07/02/1990 238.46 238.90 237.57 238.42 1141500 0
07/03/1990 238.42 238.42 236.82 238.18 1310200 0
07/05/1990 238.18 238.18 236.21 237.30 977600 0
07/06/1990 237.30 238.73 235.84 238.46 1014000 0
07/09/1990 238.46 240.18 238.25 239.60 1185000 0
07/10/1990 239.60 240.45 238.04 238.66 1422700 0
07/11/1990 238.66 240.82 237.19 240.77 1590300 0
07/12/1990 240.77 243.59 239.93 243.43 1537000 0
07/13/1990 243.43 246.47 243.13 244.74 1605900 0
07/16/1990 244.74 246.82 244.25 246.18 1380700 0
07/17/1990 246.18 246.39 240.93 241.52 1678100 0
07/18/1990 241.52 241.52 237.32 238.22 1589900 0
07/19/1990 238.22 238.22 233.14 236.40 1825600 0
07/20/1990 236.40 237.82 232.13 232.44 1745800 0
07/23/1990 232.44 232.44 224.37 227.38 1688800 0
07/24/1990 227.38 229.27 222.04 226.49 1605000 0
07/25/1990 226.49 229.63 226.49 228.76 1416000 0
07/26/1990 228.76 229.07 226.10 227.20 1360600 0
07/27/1990 227.20 227.20 224.98 225.63 1218000 0
07/30/1990 225.63 225.63 221.36 223.92 1204400 0
07/31/1990 223.92 224.86 221.93 223.38 1351500 0
08/01/1990 223.38 224.63 221.65 223.12 1289800 0
08/02/1990 223.10 223.10 217.18 218.97 1465400 0
08/03/1990 218.97 218.97 204.62 212.60 2031700 0
08/06/1990 212.60 212.60 200.87 201.46 1748100 0
08/07/1990 201.46 206.54 201.46 202.65 1654700 0
08/08/1990 202.65 206.03 202.65 205.58 1448500 0
08/09/1990 205.58 209.88 205.58 209.13 1299300 0
08/10/1990 209.13 209.46 204.55 206.23 1120300 0
08/13/1990 206.23 207.88 203.21 207.42 876400 0
08/14/1990 207.42 209.34 206.82 208.29 1074900 0
08/15/1990 208.29 210.87 207.98 208.46 1052400 0
08/16/1990 208.46 208.46 202.18 202.19 1149000 0
08/17/1990 202.19 202.19 194.03 196.85 1469500 0
08/20/1990 196.85 197.93 192.70 193.10 1154700 0
08/21/1990 193.10 193.10 184.11 188.26 1664900 0
08/22/1990 188.26 191.34 184.99 185.01 1461000 0
08/23/1990 185.01 185.01 177.05 178.29 2027600 0
08/24/1990 178.29 185.05 178.29 184.96 1610800 0
08/27/1990 184.96 194.88 184.96 193.98 1294000 0
08/28/1990 193.98 195.99 193.04 194.90 1178000 0
08/29/1990 194.90 194.90 192.23 192.90 1180700 0
08/30/1990 192.90 194.20 190.57 190.73 1063000 0
08/31/1990 190.73 193.70 189.30 193.62 798500 0
09/04/1990 193.62 194.87 191.32 194.74 781400 0
09/05/1990 194.74 195.88 193.26 193.82 890500 0
09/06/1990 193.82 193.82 189.57 190.67 987300 0
09/07/1990 190.67 192.51 188.26 191.80 1031600 0
09/10/1990 191.80 195.87 191.80 192.65 962600 0
09/11/1990 192.65 192.84 189.54 190.96 1000700 0
09/12/1990 190.96 192.77 190.06 192.35 984700 0
09/13/1990 192.35 193.73 189.17 189.72 1056500 0
09/14/1990 189.72 189.79 187.51 189.52 1034900 0
09/17/1990 189.52 190.41 187.96 189.60 940200 0
09/18/1990 189.60 189.60 186.75 189.43 1150700 0
09/19/1990 189.43 190.90 188.49 188.77 1208700 0
09/20/1990 188.77 188.77 183.68 183.98 1079200 0
09/21/1990 183.98 184.87 181.40 183.20 1242400 0
09/24/1990 183.20 183.20 176.27 177.60 1148300 0
09/25/1990 177.60 180.72 177.40 180.71 1099300 0
09/26/1990 180.71 180.94 177.59 179.46 1187100 0
09/27/1990 179.46 181.63 173.05 174.19 1532800 0
09/28/1990 174.19 177.09 169.32 177.05 1575100 0
10/01/1990 177.05 184.95 177.05 184.74 1243800 0
10/02/1990 184.74 189.05 184.74 184.92 1358100 0
10/03/1990 184.92 184.92 180.04 180.51 1060300 0
10/04/1990 180.51 180.63 177.90 179.49 1049900 0
10/05/1990 179.49 180.68 174.63 178.37 1096400 0
10/08/1990 178.37 180.79 178.37 179.57 749100 0
10/09/1990 179.57 179.57 173.05 173.63 1095800 0
10/10/1990 173.63 173.63 169.20 169.46 1210400 0
10/11/1990 169.46 170.30 163.60 165.20 1408500 0
10/12/1990 165.20 167.64 162.55 166.71 1323300 0
10/15/1990 166.71 169.54 165.13 169.35 1042200 0
10/16/1990 169.35 169.74 164.96 165.49 1171300 0
10/17/1990 165.49 168.48 164.21 167.27 1217800 0
10/18/1990 167.27 172.58 167.22 172.38 1392900 0
10/19/1990 172.38 176.20 172.38 174.62 1591100 0
10/22/1990 174.62 179.61 173.76 178.57 1146700 0
10/23/1990 178.57 180.13 177.35 178.40 1200800 0
10/24/1990 178.40 178.61 176.13 178.47 1267300 0
10/25/1990 178.47 179.59 175.63 177.34 1043900 0
10/26/1990 177.34 177.34 173.95 174.21 1015000 0
10/29/1990 174.21 175.18 171.18 171.76 922300 0
10/30/1990 171.76 173.17 169.79 172.99 1090100 0
10/31/1990 172.99 174.55 171.95 172.55 1187800 0
11/01/1990 172.55 173.23 170.88 172.88 1079500 0
11/02/1990 172.88 177.18 172.68 176.87 1126500 0
11/05/1990 176.87 180.70 176.87 180.46 990000 0
11/06/1990 180.46 182.58 179.80 180.26 1107300 0
11/07/1990 180.26 180.26 176.61 177.08 1098000 0
11/08/1990 177.08 179.14 176.20 177.71 1069100 0
11/09/1990 177.71 182.24 177.71 182.24 1133500 0
11/12/1990 182.24 188.88 182.24 188.67 1193000 0
11/13/1990 188.67 190.85 187.79 189.88 1233700 0
11/14/1990 189.88 192.67 189.13 192.45 1308100 0
11/15/1990 192.45 192.45 188.63 189.55 1179700 0
11/16/1990 189.55 189.55 183.16 184.96 1319700 0
11/19/1990 184.96 187.49 184.96 187.04 1082600 0
11/20/1990 187.04 187.54 183.07 183.32 1266800 0
11/21/1990 183.32 184.20 182.36 183.93 1166700 0
11/23/1990 183.93 185.26 183.87 184.28 694200 0
11/26/1990 184.28 185.21 181.80 185.12 847300 0
11/27/1990 185.12 189.35 185.12 189.18 1146000 0
11/28/1990 189.18 191.68 189.18 189.70 1285900 0
11/29/1990 189.70 191.16 188.30 191.11 1141900 0
11/30/1990 191.11 193.05 188.99 192.58 1312800 0
12/03/1990 192.65 195.46 192.65 194.52 1238100 0
12/04/1990 194.52 195.78 192.96 195.60 1248500 0
12/05/1990 195.60 199.33 194.90 199.02 1480800 0
12/06/1990 199.02 203.49 198.41 199.49 1894400 0
12/07/1990 199.49 199.71 197.07 199.35 1245800 0
12/10/1990 199.35 199.71 197.75 199.44 1112500 0
12/11/1990 199.44 199.44 196.19 196.55 1287000 0
12/12/1990 196.55 198.02 194.99 198.02 1223000 0
12/13/1990 198.02 198.59 197.01 198.03 1220200 0
12/14/1990 198.03 198.04 194.72 196.13 1195000 0
12/17/1990 196.13 196.13 193.38 195.05 1118700 0
12/18/1990 195.05 199.46 195.05 199.24 1319800 0
12/19/1990 199.26 200.79 198.93 200.41 1462100 0
12/20/1990 200.41 202.20 197.74 201.51 1674000 0
12/21/1990 201.51 203.01 200.88 202.76 1476100 0
12/24/1990 202.76 202.76 200.68 201.22 442100 0
12/26/1990 201.22 202.26 200.12 200.57 723700 0
12/27/1990 200.57 201.17 198.62 199.16 1027200 0
12/28/1990 199.16 199.58 198.04 199.42 1323300 0
12/31/1990 199.42 200.53 198.38 200.53 1288700 0
01/02/1991 200.53 200.80 199.04 199.76 920200 0
01/03/1991 199.76 199.80 196.16 196.40 1083900 0
01/04/1991 196.40 198.07 195.67 196.82 1038300 0
01/07/1991 196.82 196.82 192.21 192.35 1094600 0
01/08/1991 192.35 193.15 190.90 192.09 1117300 0
01/09/1991 192.09 197.43 191.16 191.68 1457800 0
01/10/1991 191.68 196.35 191.68 196.08 1101400 0
01/11/1991 196.08 196.41 194.58 196.20 1076500 0
01/14/1991 196.20 196.20 191.55 193.77 1018100 0
01/15/1991 193.77 195.57 192.71 195.34 1025700 0
01/16/1991 195.34 203.07 195.34 202.96 1221600 0
01/17/1991 202.96 213.71 202.96 209.26 2123500 0
01/18/1991 209.26 211.63 205.61 211.49 1386600 0
01/21/1991 211.49 214.82 208.98 214.37 969600 0
01/22/1991 214.37 214.86 211.55 211.98 1311800 0
01/23/1991 211.98 216.11 210.74 215.83 1338400 0
01/24/1991 215.83 220.64 215.83 219.79 1765600 0
01/25/1991 219.79 222.08 218.99 221.01 1587900 0
01/28/1991 221.01 223.49 220.04 222.24 1285000 0
01/29/1991 222.24 224.57 221.04 224.47 1520600 0
01/30/1991 224.47 229.29 223.68 229.27 2026600 0
01/31/1991 229.27 232.68 228.76 232.43 1772600 0
02/01/1991 232.43 236.01 231.27 234.45 1682200 0
02/04/1991 234.45 237.40 233.13 236.87 1859400 0
02/05/1991 236.87 241.73 236.29 241.57 2085100 0
02/06/1991 241.57 247.49 240.30 247.05 2195900 0
02/07/1991 247.05 249.29 241.59 243.43 2456000 0
02/08/1991 243.43 245.12 241.54 244.48 1681900 0
02/11/1991 244.48 249.54 244.48 249.30 1848400 0
02/12/1991 249.30 250.46 247.50 248.20 2007400 0
02/13/1991 248.20 250.38 246.57 250.34 1765800 0
02/14/1991 250.34 251.71 244.46 245.59 1916700 0
02/15/1991 245.59 249.24 245.59 248.34 1550300 0
02/19/1991 248.34 251.07 247.54 250.82 1328900 0
02/20/1991 250.04 250.04 247.29 247.76 1422400 0
02/21/1991 247.76 249.18 246.65 246.85 1428100 0
02/22/1991 246.85 252.85 246.71 248.63 1770100 0
02/25/1991 248.63 252.54 248.40 250.04 1492600 0
02/26/1991 250.04 250.04 246.38 247.80 1304600 0
02/27/1991 247.80 250.06 246.68 249.71 1619200 0
02/28/1991 249.71 251.35 248.12 250.12 1714600 0
03/01/1991 250.12 252.87 247.79 252.39 1605300 0
03/04/1991 252.39 253.93 251.21 253.38 1497900 0
03/05/1991 253.38 262.98 253.38 262.18 2248800 0
03/06/1991 262.18 267.39 262.18 263.15 2830800 0
03/07/1991 263.15 265.45 261.49 264.57 1918900 0
03/08/1991 264.57 267.46 262.80 262.86 1879100 0
03/11/1991 262.86 262.86 254.75 255.18 1612500 0
03/12/1991 255.18 255.18 250.32 250.67 1625100 0
03/13/1991 250.67 257.34 250.67 257.07 1629500 0
03/14/1991 257.07 260.19 254.60 255.79 1994100 0
03/15/1991 255.79 256.65 252.57 254.63 1577200 0
03/18/1991 254.63 256.95 252.84 255.63 1382900 0
03/19/1991 255.63 255.63 249.70 253.85 1493400 0
03/20/1991 253.85 256.35 252.98 256.09 1614400 0
03/21/1991 256.09 258.52 252.04 252.97 2069200 0
03/22/1991 252.97 253.57 251.31 252.27 1680800 0
03/25/1991 252.27 256.90 252.23 255.77 1485700 0
03/26/1991 255.77 264.83 255.77 264.67 1919700 0
03/27/1991 264.67 267.93 264.67 266.55 1943800 0
03/28/1991 266.55 267.54 264.85 264.90 1843000 0
04/01/1991 264.90 265.10 262.73 264.60 1261900 0
04/02/1991 264.60 273.89 264.60 273.85 1996300 0
04/03/1991 273.85 277.01 273.85 275.15 2298100 0
04/04/1991 275.15 279.64 274.28 277.29 2161100 0
04/05/1991 277.29 278.92 273.90 275.44 2002600 0
04/08/1991 275.44 276.01 273.96 275.65 1489300 0
04/09/1991 275.65 277.46 272.42 272.93 1704700 0
04/10/1991 272.93 274.63 269.51 271.07 1727000 0
04/11/1991 271.07 278.83 271.07 278.45 1979100 0
04/12/1991 278.45 280.26 275.86 279.20 1858500 0
04/15/1991 279.20 279.20 274.64 278.29 1678000 0
04/16/1991 278.29 282.23 277.57 282.03 2234500 0
04/17/1991 282.03 286.05 282.03 283.39 2675600 0
04/18/1991 283.39 283.43 277.73 277.78 2555300 0
04/19/1991 277.78 277.78 273.36 274.01 2180100 0
04/22/1991 274.01 274.01 268.90 271.33 1534400 0
04/23/1991 271.33 274.62 270.55 272.14 1615500 0
04/24/1991 272.14 275.20 271.76 274.54 1582300 0
04/25/1991 274.54 275.05 271.77 271.96 1695800 0
04/26/1991 271.96 271.96 268.63 271.30 1492000 0
04/29/1991 271.30 272.74 266.04 266.14 1403000 0
04/30/1991 266.14 266.20 259.35 263.65 2014700 0
05/01/1991 263.65 264.24 259.69 264.22 1851900 0
05/02/1991 264.22 268.20 264.22 266.52 1747900 0
05/03/1991 266.52 267.26 265.00 267.11 1421100 0
05/06/1991 267.11 267.40 265.16 267.33 1195800 0
05/07/1991 267.33 269.73 265.98 266.24 1569300 0
05/08/1991 266.24 268.05 265.02 267.17 1585100 0
05/09/1991 267.17 271.89 267.17 271.24 1796200 0
05/10/1991 271.24 273.60 268.11 268.71 1583500 0
05/13/1991 268.71 270.64 267.15 268.99 1260000 0
05/14/1991 268.99 268.99 264.86 266.09 1550300 0
05/15/1991 266.09 266.09 256.55 258.11 1867400 0
05/16/1991 258.11 261.98 258.11 260.70 1542700 0
05/17/1991 260.70 260.89 258.14 260.46 1462000 0
05/20/1991 260.46 261.26 257.83 258.62 1253900 0
05/21/1991 258.62 262.47 258.62 261.26 1664600 0
05/22/1991 261.26 266.55 261.26 265.69 1617500 0
05/23/1991 265.69 267.93 265.69 267.17 1708500 0
05/24/1991 267.17 270.02 267.17 269.51 1280000 0
05/28/1991 269.51 273.43 269.51 273.38 1263300 0
05/29/1991 273.38 275.68 272.86 274.36 1476300 0
05/30/1991 274.36 278.12 273.61 277.24 1506100 0
05/31/1991 277.24 279.00 275.32 279.00 1573800 0
06/03/1991 279.00 281.42 277.04 280.93 1421600 0
06/04/1991 280.93 281.32 278.63 281.13 1571500 0
06/05/1991 281.13 281.13 276.86 277.36 1583100 0
06/06/1991 277.36 277.88 273.87 274.21 1615300 0
06/07/1991 274.21 274.21 268.80 270.57 1458200 0
06/10/1991 270.57 271.63 268.12 268.38 1138100 0
06/11/1991 268.38 271.01 268.18 269.26 1403200 0
06/12/1991 269.26 269.26 263.24 265.29 1569100 0
06/13/1991 265.29 266.56 263.86 264.79 1277000 0
06/14/1991 264.79 268.45 264.79 267.80 1350000 0
06/17/1991 267.80 269.80 267.17 267.57 1166000 0
06/18/1991 267.57 268.46 264.77 265.48 1454200 0
06/19/1991 265.48 265.48 260.02 260.27 1508300 0
06/20/1991 260.27 261.20 257.90 260.56 1439200 0
06/21/1991 260.56 261.97 259.48 260.28 1511300 0
06/24/1991 260.28 260.28 250.74 250.88 1241200 0
06/25/1991 250.88 254.37 250.46 250.99 1290300 0
06/26/1991 250.99 253.15 249.79 252.45 1364800 0
06/27/1991 252.45 255.57 252.45 255.26 1389100 0
06/28/1991 255.26 256.01 251.10 254.20 1603300 0
07/01/1991 254.20 259.92 254.20 259.12 1219300 0
07/02/1991 259.12 259.12 255.88 256.09 1365400 0
07/03/1991 256.09 256.09 251.21 252.43 1250200 0
07/05/1991 252.43 253.57 251.35 251.98 562600 0
07/08/1991 251.98 259.08 249.99 258.93 1217900 0
07/09/1991 258.93 262.88 258.93 260.68 1514800 0
07/10/1991 260.68 265.47 260.68 263.33 1716100 0
07/11/1991 263.33 264.14 262.08 263.84 1400300 0
07/12/1991 263.84 267.73 263.10 267.44 1554700 0
07/15/1991 267.44 269.27 266.85 268.90 1379500 0
07/16/1991 268.90 269.78 264.48 264.48 1569500 0
07/17/1991 264.48 264.48 261.73 263.38 1609400 0
07/18/1991 263.38 266.93 263.38 266.23 1717300 0
07/19/1991 266.23 268.05 265.79 266.92 1770000 0
07/22/1991 266.92 266.92 263.57 264.34 1279100 0
07/23/1991 264.34 265.33 259.30 259.32 1447000 0
07/24/1991 259.32 260.51 257.85 257.86 1472500 0
07/25/1991 257.86 261.59 257.86 261.20 1347400 0
07/26/1991 261.20 264.77 261.20 264.22 1245600 0
07/29/1991 264.22 264.77 262.08 264.63 1216700 0
07/30/1991 264.63 269.36 264.63 269.32 1522600 0
07/31/1991 269.32 272.35 269.06 272.15 1603200 0
08/01/1991 272.15 274.77 271.61 274.24 1601000 0
08/02/1991 274.24 277.22 274.24 275.47 1484900 0
08/05/1991 275.47 275.47 272.11 272.16 1170900 0
08/06/1991 272.16 274.99 271.52 274.74 1497200 0
08/07/1991 274.74 276.86 274.68 276.54 1772700 0
08/08/1991 276.54 279.77 276.54 278.76 1615900 0
08/09/1991 278.76 280.14 277.23 278.15 1407800 0
08/12/1991 278.15 280.90 277.07 280.25 1140700 0
08/13/1991 280.25 283.73 280.25 282.47 1668200 0
08/14/1991 282.47 284.79 282.47 284.73 1087300 0
08/15/1991 284.73 285.23 281.55 281.81 1594800 0
08/16/1991 281.81 282.48 277.70 279.51 1351000 0
08/19/1991 279.51 279.51 263.55 271.96 1615900 0
08/20/1991 271.96 275.94 271.96 274.20 1454300 0
08/21/1991 274.20 286.07 274.20 286.07 1927500 0
08/22/1991 286.07 286.68 283.46 284.55 1574600 0
08/23/1991 284.55 287.71 282.61 286.77 1721200 0
08/26/1991 286.77 286.77 284.69 286.70 1122800 0
08/27/1991 286.70 287.38 284.27 286.77 1396700 0
08/28/1991 286.77 290.36 286.34 289.88 1656600 0
08/29/1991 289.88 290.92 287.74 288.59 1588000 0
08/30/1991 288.59 289.02 286.05 287.40 1294000 0
09/03/1991 287.40 287.89 284.11 284.33 1343300 0
09/04/1991 284.33 285.41 280.69 281.82 1540700 0
09/05/1991 281.82 282.98 280.36 280.73 1674200 0
09/06/1991 280.73 282.07 279.73 279.96 1493300 0
09/09/1991 279.96 281.58 279.30 281.34 1058500 0
09/10/1991 281.34 282.13 276.35 276.39 1467800 0
09/11/1991 276.39 280.33 276.33 279.65 1518000 0
09/12/1991 279.65 285.57 279.65 285.55 1728000 0
09/13/1991 285.55 285.90 278.77 279.49 1666300 0
09/16/1991 279.49 279.89 276.71 278.58 1375700 0
09/17/1991 278.58 279.12 276.46 278.09 1669600 0
09/18/1991 278.09 281.64 276.39 281.04 1332500 0
09/19/1991 281.04 285.48 281.04 283.51 2069500 0
09/20/1991 283.51 288.09 283.51 286.64 2265100 0
09/23/1991 286.64 286.64 283.65 284.86 1588600 0
09/24/1991 284.86 287.56 283.83 287.35 1797500 0
09/25/1991 287.35 289.65 286.87 288.99 1781200 0
09/26/1991 288.99 289.48 286.15 287.92 1723400 0
09/27/1991 287.92 290.43 284.80 285.94 1683000 0
09/30/1991 285.94 287.67 284.14 287.54 1410300 0
10/01/1991 287.54 289.15 286.46 288.37 1626800 0
10/02/1991 288.37 288.77 284.96 285.06 1796100 0
10/03/1991 285.06 285.06 279.86 280.41 1793700 0
10/04/1991 280.41 283.05 279.75 280.52 1512300 0
10/07/1991 280.52 280.52 278.11 278.89 1338500 0
10/08/1991 278.89 280.05 277.35 280.02 1589600 0
10/09/1991 280.02 280.21 276.51 276.51 1654000 0
10/10/1991 276.51 280.02 276.51 279.11 1668000 0
10/11/1991 279.11 282.05 279.11 281.50 1450100 0
10/14/1991 281.50 287.20 281.50 287.17 1170800 0
10/15/1991 287.17 293.31 287.17 293.31 1779300 0
10/16/1991 293.31 297.77 293.07 297.65 2233300 0
10/17/1991 297.65 297.65 291.45 292.46 2268400 0
10/18/1991 292.46 294.64 292.46 293.11 2121300 0
10/21/1991 293.11 293.32 290.20 290.86 1581400 0
10/22/1991 290.86 293.70 290.73 290.79 1801300 0
10/23/1991 290.79 291.86 288.18 289.35 1997600 0
10/24/1991 289.35 289.39 284.09 285.65 1993600 0
10/25/1991 285.65 285.65 282.57 282.94 1739500 0
10/28/1991 282.94 286.43 282.94 286.38 1459100 0
10/29/1991 286.38 290.08 285.98 290.08 1823500 0
10/30/1991 290.08 295.54 290.08 294.72 2025900 0
10/31/1991 294.72 295.05 291.36 292.51 2285200 0
11/01/1991 292.51 293.02 288.65 290.01 2054200 0
11/04/1991 290.01 290.01 286.40 286.93 1548000 0
11/05/1991 286.93 290.40 286.42 289.05 1769800 0
11/06/1991 289.05 290.78 287.83 289.43 1911800 0
11/07/1991 289.43 293.24 289.43 292.88 2160800 0
11/08/1991 292.88 296.47 292.83 295.55 2114300 0
11/11/1991 295.55 298.54 295.55 297.85 1536300 0
11/12/1991 297.85 302.44 297.85 301.96 2146200 0
11/13/1991 301.96 303.11 298.52 302.83 2084900 0
11/14/1991 302.83 304.55 299.79 301.05 2205300 0
11/15/1991 301.05 301.05 284.46 284.52 2554800 0
11/18/1991 284.52 289.20 282.34 288.59 2271500 0
11/19/1991 288.59 288.59 277.90 284.39 2196300 0
11/20/1991 284.39 287.62 283.89 285.20 1729100 0
11/21/1991 285.20 288.77 284.98 288.61 1889100 0
11/22/1991 288.61 289.37 283.61 286.32 1670800 0
11/25/1991 286.32 286.89 282.99 283.02 1423200 0
11/26/1991 283.02 285.33 279.22 284.13 1727900 0
11/27/1991 284.13 285.45 283.52 285.23 1344100 0
11/29/1991 285.23 285.89 283.53 284.79 663100 0
12/02/1991 284.79 293.94 281.10 293.93 1459100 0
12/03/1991 293.93 294.80 292.37 293.95 1663800 0
12/04/1991 293.95 295.92 292.89 295.11 1672900 0
12/05/1991 295.11 297.11 293.07 294.33 1706300 0
12/06/1991 294.33 297.93 292.30 296.14 1718300 0
12/09/1991 296.14 299.30 295.23 295.77 1553900 0
12/10/1991 295.77 296.99 293.37 296.33 1576200 0
12/11/1991 296.33 299.42 292.43 294.84 1744400 0
12/12/1991 294.84 298.23 294.84 297.98 1680700 0
12/13/1991 297.98 302.14 297.98 301.33 1787000 0
12/16/1991 301.33 303.46 300.14 303.02 1484000 0
12/17/1991 303.02 303.09 298.80 298.89 1911200 0
12/18/1991 298.89 300.11 297.10 299.61 1767800 0
12/19/1991 299.61 299.61 294.14 294.53 1745800 0
12/20/1991 294.53 299.41 294.53 295.82 1892600 0
12/23/1991 295.82 303.44 295.40 303.30 1843200 0
12/24/1991 303.30 309.41 303.30 307.08 1334500 0
12/26/1991 307.08 314.58 307.08 313.68 1332800 0
12/27/1991 313.68 318.44 313.68 316.77 1633700 0
12/30/1991 316.77 326.73 316.77 326.73 2240800 0
12/31/1991 326.73 332.58 325.30 330.86 2574600 0
01/02/1992 330.86 333.36 322.56 333.36 1813800 0
01/03/1992 333.36 335.34 331.39 334.83 2142000 0
01/06/1992 334.83 337.87 334.22 336.89 2377200 0
01/07/1992 336.89 340.04 333.39 339.64 2622500 0
01/08/1992 339.64 345.98 336.60 344.29 3151300 0
01/09/1992 344.29 352.20 344.29 350.32 3278200 0
01/10/1992 350.32 350.32 342.61 347.11 2594300 0
01/13/1992 347.11 348.65 344.02 348.27 2119000 0
01/14/1992 348.27 352.65 347.23 352.59 2680600 0
01/15/1992 352.59 356.29 350.70 355.60 2932800 0
01/16/1992 355.60 357.70 351.92 351.92 3022600 0
01/17/1992 351.92 354.35 349.58 349.73 2824900 0
01/20/1992 349.73 349.88 341.56 341.81 2096900 0
01/21/1992 331.06 331.06 328.04 328.04 2654400 0
01/22/1992 331.92 346.33 331.92 346.32 2511700 0
01/23/1992 346.32 350.66 343.72 346.08 2743700 0
01/24/1992 346.08 347.81 343.45 345.45 2409400 0
01/27/1992 345.45 345.71 340.48 340.48 1964500 0
01/28/1992 340.48 342.83 337.95 340.85 3209600 0
01/29/1992 340.85 346.51 337.23 337.29 2482400 0
01/30/1992 337.29 341.29 336.06 338.39 2162000 0
01/31/1992 341.20 341.45 337.83 338.32 2261600 0
02/03/1992 338.32 342.14 336.92 341.38 1946100 0
02/04/1992 341.38 347.42 341.38 346.92 2261500 0
02/05/1992 346.92 351.90 346.92 350.86 2701100 0
02/06/1992 350.86 352.93 347.77 349.07 2442100 0
02/07/1992 349.07 351.13 344.08 346.80 2380500 0
02/10/1992 346.80 346.80 343.28 345.23 1916000 0
02/11/1992 345.23 346.24 342.63 344.40 2143300 0
02/12/1992 344.40 355.98 343.48 355.98 2534500 0
02/13/1992 355.98 356.28 349.33 349.81 2170000 0
02/14/1992 349.81 349.81 346.20 346.70 2062900 0
02/18/1992 346.70 347.18 338.55 338.55 2187000 0
02/19/1992 338.55 338.60 333.77 338.06 2484400 0
02/20/1992 338.06 346.02 338.06 345.33 2470900 0
02/21/1992 345.33 346.66 340.90 342.39 2468500 0
02/24/1992 342.39 343.48 337.74 338.96 1729200 0
02/25/1992 338.96 339.36 332.98 338.33 1945000 0
02/26/1992 338.33 348.03 338.33 347.81 2250900 0
02/27/1992 347.81 350.89 347.28 347.39 2055400 0
02/28/1992 347.39 349.31 343.73 345.88 2046400 0
03/02/1992 345.88 347.48 343.86 346.64 1769400 0
03/03/1992 346.64 348.39 345.46 345.70 2045500 0
03/04/1992 345.70 346.36 341.61 341.61 2129600 0
03/05/1992 341.61 341.61 335.91 337.52 2219200 0
03/06/1992 337.52 338.27 331.10 333.00 1930700 0
03/09/1992 333.00 335.26 332.99 333.32 1621200 0
03/10/1992 333.32 340.79 333.32 340.32 2005600 0
03/11/1992 340.32 340.40 334.46 335.05 1921500 0
03/12/1992 335.05 335.63 331.03 334.83 1895300 0
03/13/1992 334.83 338.58 334.83 336.47 1656100 0
03/16/1992 336.47 338.58 334.63 338.27 1408500 0
03/17/1992 338.27 343.37 338.27 342.92 1737700 0
03/18/1992 342.92 345.00 342.48 342.63 1792700 0
03/19/1992 342.63 344.79 342.36 342.55 1899700 0
03/20/1992 342.55 343.07 340.07 340.86 1915000 0
03/23/1992 340.86 341.17 338.96 339.04 1488600 0
03/24/1992 339.04 341.26 335.23 336.93 1869200 0
03/25/1992 336.93 338.58 334.95 337.65 1919500 0
03/26/1992 337.65 339.77 332.43 333.30 1755000 0
03/27/1992 333.30 333.30 321.77 324.22 2039600 0
03/30/1992 324.22 326.64 321.75 322.35 1542100 0
03/31/1992 322.35 326.31 320.15 323.05 1920500 0
04/01/1992 323.05 324.30 318.79 323.92 1801700 0
04/02/1992 323.92 324.82 317.30 317.67 1946400 0
04/03/1992 317.67 319.03 314.53 316.39 1939300 0
04/06/1992 316.39 324.98 316.39 324.55 1531200 0
04/07/1992 324.55 326.23 312.76 312.95 2100600 0
04/08/1992 312.95 312.95 304.71 310.85 2434700 0
04/09/1992 310.85 319.79 310.85 319.54 1987500 0
04/10/1992 319.54 322.53 312.67 312.98 1752100 0
04/13/1992 312.98 317.15 312.01 317.15 1280200 0
04/14/1992 317.15 324.95 317.15 320.55 1956000 0
04/15/1992 320.55 326.79 320.55 326.07 2185700 0
04/16/1992 326.07 326.10 318.90 319.23 1984800 0
04/20/1992 319.23 319.23 305.05 307.88 1780500 0
04/21/1992 307.88 309.38 304.23 305.63 2017800 0
04/22/1992 305.63 310.60 304.93 309.54 1988900 0
04/23/1992 309.54 312.07 303.05 307.52 2018800 0
04/24/1992 307.52 307.88 303.48 303.82 1659700 0
04/27/1992 303.82 305.30 299.33 299.65 1621400 0
04/28/1992 299.65 299.74 291.36 294.63 1874800 0
04/29/1992 294.63 303.20 294.63 302.98 1803800 0
04/30/1992 302.98 307.89 302.97 307.86 1801200 0
05/01/1992 307.86 309.85 304.45 307.48 1472900 0
05/04/1992 307.48 312.27 307.48 310.71 1442300 0
05/05/1992 310.71 315.88 310.45 314.77 1699400 0
05/06/1992 314.77 317.27 314.39 315.11 1714200 0
05/07/1992 315.11 315.49 311.77 312.73 1702800 0
05/08/1992 312.73 314.17 310.46 311.27 1547100 0
05/11/1992 311.27 313.55 311.18 311.90 1410700 0
05/12/1992 311.90 313.36 308.59 310.04 1623400 0
05/13/1992 310.04 310.79 308.44 308.75 1717500 0
05/14/1992 308.75 309.05 302.73 304.55 1851800 0
05/15/1992 304.55 304.55 300.54 303.02 1428900 0
05/18/1992 303.02 306.82 303.02 304.58 1293500 0
05/19/1992 304.58 306.53 303.33 306.41 1566700 0
05/20/1992 306.41 309.82 306.39 309.55 1602300 0
05/21/1992 309.55 309.57 306.47 307.94 1758600 0
05/22/1992 307.94 309.86 307.46 308.38 1248600 0
05/26/1992 308.38 308.90 304.99 305.89 1267400 0
05/27/1992 305.89 309.05 305.89 308.08 1383400 0
05/28/1992 308.08 312.20 306.66 311.98 1532000 0
05/29/1992 311.98 317.16 311.71 315.30 1886300 0
06/01/1992 315.30 319.01 312.60 318.98 1415700 0
06/02/1992 318.98 319.23 316.18 317.23 1649600 0
06/03/1992 317.23 318.85 315.56 317.34 1718600 0
06/04/1992 317.34 317.75 315.77 315.93 1681200 0
06/05/1992 315.93 317.02 312.82 313.24 1683900 0
06/08/1992 313.24 313.38 309.45 310.23 1290500 0
06/09/1992 310.23 310.96 303.22 304.86 1822200 0
06/10/1992 304.86 306.10 302.50 302.60 1570300 0
06/11/1992 302.60 305.40 301.62 302.58 1601500 0
06/12/1992 302.58 306.36 302.58 304.11 1495100 0
06/15/1992 304.11 306.49 302.48 303.86 1323600 0
06/16/1992 303.86 304.43 299.20 299.20 1631800 0
06/17/1992 299.20 299.32 292.85 293.40 1905700 0
06/18/1992 293.40 296.92 290.85 291.93 1878600 0
06/19/1992 291.93 297.08 291.93 296.86 1775700 0
06/22/1992 296.86 296.86 290.46 295.24 1511900 0
06/23/1992 295.24 300.10 295.24 297.45 1656700 0
06/24/1992 297.45 298.06 295.14 295.29 1523300 0
06/25/1992 295.29 296.02 288.48 291.26 1712200 0
06/26/1992 291.26 291.26 288.01 290.03 1501100 0
06/29/1992 290.03 300.93 290.03 300.80 1595200 0
06/30/1992 300.80 302.35 299.64 301.23 1951900 0
07/01/1992 301.23 306.52 300.76 306.03 1860800 0
07/02/1992 306.03 307.71 299.87 300.88 1946500 0
07/06/1992 300.88 302.40 297.46 302.40 1347700 0
07/07/1992 302.40 303.77 295.78 296.27 1744100 0
07/08/1992 296.27 297.68 292.80 297.56 1616500 0
07/09/1992 297.56 303.40 297.56 302.19 1758400 0
07/10/1992 302.19 304.17 300.62 302.83 1515100 0
07/13/1992 302.83 306.06 302.22 304.98 1329300 0
07/14/1992 304.98 309.52 304.98 309.24 1672000 0
07/15/1992 309.24 311.64 308.74 309.39 1693800 0
07/16/1992 309.39 311.28 307.13 311.28 1726900 0
07/17/1992 311.28 311.28 303.30 305.54 1467700 0
07/20/1992 305.54 305.54 297.59 300.45 1178300 0
07/21/1992 300.45 306.02 300.45 305.10 1553200 0
07/22/1992 305.10 305.24 301.05 301.17 1683500 0
07/23/1992 301.17 303.14 300.56 302.49 1645600 0
07/24/1992 302.49 304.52 299.92 303.42 1677900 0
07/27/1992 303.42 303.42 301.11 301.84 1281300 0
07/28/1992 301.84 306.78 301.84 306.76 1733100 0
07/29/1992 306.76 310.80 306.76 310.11 2109400 0
07/30/1992 310.11 311.49 308.79 310.93 1687500 0
07/31/1992 310.93 311.76 308.89 310.89 1687900 0
08/03/1992 310.89 313.34 309.57 312.75 1413000 0
08/04/1992 312.75 313.48 310.39 311.08 1684900 0
08/05/1992 311.08 311.08 305.79 306.58 1637800 0
08/06/1992 306.58 306.58 302.67 304.56 1568300 0
08/07/1992 304.56 307.17 302.27 303.32 1496800 0
08/10/1992 303.32 305.29 301.99 304.23 1204500 0
08/11/1992 304.23 305.64 301.28 302.51 1451400 0
08/12/1992 302.51 303.63 300.95 300.95 1441500 0
08/13/1992 300.95 302.65 300.82 301.27 1431800 0
08/14/1992 301.27 302.71 300.96 302.23 1456500 0
08/17/1992 302.23 302.49 299.89 300.39 1325600 0
08/18/1992 300.39 301.29 298.87 300.44 1403400 0
08/19/1992 300.44 301.74 298.17 298.32 1561400 0
08/20/1992 298.32 299.75 297.13 299.42 1554900 0
08/21/1992 299.42 301.29 293.95 295.69 1673000 0
08/24/1992 295.69 295.69 290.39 290.71 1384600 0
08/25/1992 290.71 292.92 287.64 292.08 1524100 0
08/26/1992 292.08 296.82 292.08 296.20 1458700 0
08/27/1992 296.20 300.85 296.20 299.46 1554900 0
08/28/1992 299.46 299.93 298.24 299.14 1271100 0
08/31/1992 299.14 299.77 297.02 299.26 1335300 0
09/01/1992 299.26 302.07 298.11 301.97 1568700 0
09/02/1992 301.97 306.81 301.73 306.57 1703300 0
09/03/1992 306.57 309.96 306.57 308.17 1865000 0
09/04/1992 308.17 308.48 305.73 306.39 1223800 0
09/08/1992 306.39 306.39 303.79 305.77 1238800 0
09/09/1992 305.77 310.28 305.63 309.99 1702900 0
09/10/1992 309.99 315.00 309.95 314.82 2009400 0
09/11/1992 314.82 316.98 314.30 315.19 1883300 0
09/14/1992 315.19 324.69 315.19 324.63 2270000 0
09/15/1992 324.63 324.63 318.11 319.89 1830100 0
09/16/1992 319.89 321.42 315.80 318.45 1815100 0
09/17/1992 318.45 321.18 318.23 319.23 1831600 0
09/18/1992 319.23 320.10 317.17 319.91 1994200 0
09/21/1992 319.91 319.91 316.98 319.26 1594600 0
09/22/1992 319.26 319.48 313.62 314.27 2049200 0
09/23/1992 314.27 316.23 312.39 315.82 1932400 0
09/24/1992 315.82 318.32 315.82 317.54 1806900 0
09/25/1992 317.54 317.73 307.70 310.23 1984900 0
09/28/1992 310.23 310.23 305.58 307.87 1243600 0
09/29/1992 307.87 311.17 306.95 310.65 1588600 0
09/30/1992 310.65 313.45 310.23 313.18 1871300 0
10/01/1992 313.18 313.18 308.78 309.04 1851300 0
10/02/1992 309.04 309.04 303.67 304.39 1699600 0
10/05/1992 304.39 304.39 291.96 303.68 2236900 0
10/06/1992 303.68 309.04 303.32 307.96 1955400 0
10/07/1992 307.96 310.68 305.01 305.38 1565200 0
10/08/1992 305.38 310.02 305.38 308.35 1978500 0
10/09/1992 308.35 309.14 304.89 305.63 1702400 0
10/12/1992 305.63 309.04 305.63 308.11 1278500 0
10/13/1992 308.11 311.65 307.83 310.13 1675600 0
10/14/1992 310.13 311.58 308.38 309.58 1756900 0
10/15/1992 309.58 312.55 307.80 312.14 1737800 0
10/16/1992 312.14 316.95 310.88 316.39 1838300 0
10/19/1992 316.39 322.95 315.64 322.79 1981300 0
10/20/1992 322.79 326.69 322.04 323.38 2323600 0
10/21/1992 323.38 326.27 323.17 326.07 2220500 0
10/22/1992 326.07 327.45 323.47 326.10 2297500 0
10/23/1992 326.10 328.18 324.95 325.44 2292400 0
10/26/1992 325.44 327.45 323.33 327.17 1688000 0
10/27/1992 327.17 328.61 321.73 323.92 2025700 0
10/28/1992 323.92 327.05 322.20 326.67 2086000 0
10/29/1992 326.67 332.46 326.67 331.09 2114700 0
10/30/1992 331.09 331.44 327.08 329.15 1930800 0
11/02/1992 329.15 330.57 327.20 330.33 1793500 0
11/03/1992 330.33 331.04 325.24 325.96 1873700 0
11/04/1992 325.96 329.08 324.98 327.76 1895300 0
11/05/1992 327.76 337.01 327.24 336.49 2384500 0
11/06/1992 336.49 338.68 334.48 338.14 2291500 0
11/09/1992 338.14 341.79 336.14 340.58 2454300 0
11/10/1992 340.58 344.89 339.55 344.39 2621600 0
11/11/1992 344.39 349.78 344.38 347.86 2732400 0
11/12/1992 347.86 349.48 345.58 346.80 2594700 0
11/13/1992 346.80 348.58 345.15 348.49 2014700 0
11/16/1992 348.49 348.61 344.29 344.63 1880800 0
11/17/1992 344.63 344.63 337.35 338.23 2243200 0
11/18/1992 338.23 344.82 337.67 344.31 2332600 0
11/19/1992 344.31 348.67 344.31 346.76 2582500 0
11/20/1992 346.76 349.89 346.23 348.80 2480400 0
11/23/1992 348.80 348.80 341.30 343.44 2081400 0
11/24/1992 343.44 350.89 343.44 349.98 2449200 0
11/25/1992 349.98 350.87 348.60 349.66 2222700 0
11/27/1992 349.66 351.05 348.48 349.32 939300 0
11/30/1992 349.32 351.29 348.02 350.96 2178000 0
12/01/1992 350.96 353.39 348.57 352.67 2371200 0
12/02/1992 352.67 353.49 350.23 351.57 2431800 0
12/03/1992 351.57 355.64 350.11 354.79 2390300 0
12/04/1992 354.79 359.05 354.42 358.40 2611100 0
12/07/1992 358.40 361.90 357.47 361.83 2262700 0
12/08/1992 361.83 363.20 358.98 360.58 2747000 0
12/09/1992 360.58 361.41 356.22 357.82 2698700 0
12/10/1992 357.82 357.82 351.80 354.55 2413500 0
12/11/1992 354.55 354.55 349.81 350.89 2131700 0
12/14/1992 350.89 352.28 349.40 349.40 1945000 0
12/15/1992 349.40 349.40 344.80 346.95 2489300 0
12/16/1992 346.95 351.42 346.38 348.95 2582700 0
12/17/1992 348.95 357.02 348.95 356.85 2479400 0
12/18/1992 356.85 359.79 356.63 357.89 2440600 0
12/21/1992 357.89 359.70 355.99 359.33 2029100 0
12/22/1992 359.33 360.85 353.28 355.64 2477000 0
12/23/1992 355.64 357.80 354.93 356.49 2528900 0
12/24/1992 356.49 358.05 355.26 357.56 1062600 0
12/28/1992 357.56 359.26 356.52 359.07 1440700 0
12/29/1992 359.07 362.78 359.07 359.81 1997100 0
12/30/1992 359.81 360.94 358.31 359.93 1934800 0
12/31/1992 359.93 362.20 359.86 360.18 2031900 0
01/04/1993 360.18 360.42 355.81 356.37 1888700 0
01/05/1993 356.37 360.27 355.36 360.23 2294000 0
01/06/1993 360.23 367.26 360.23 366.97 2700200 0
01/07/1993 366.97 370.57 363.61 364.02 2969300 0
01/08/1993 364.02 365.58 361.45 365.54 2328200 0
01/11/1993 365.54 371.15 364.53 370.80 1957400 0
01/12/1993 370.80 371.60 365.14 367.90 2337700 0
01/13/1993 367.90 376.45 365.69 375.85 2447000 0
01/14/1993 375.85 382.45 375.85 381.34 2869600 0
01/15/1993 381.34 382.79 375.62 379.23 2954400 0
01/18/1993 379.23 379.24 375.33 378.76 2407400 0
01/19/1993 378.76 380.09 375.65 376.02 2778900 0
01/20/1993 376.02 377.92 374.56 375.73 2713200 0
01/21/1993 375.73 380.01 373.93 379.34 2813300 0
01/22/1993 379.34 381.70 377.39 377.82 2947200 0
01/25/1993 377.82 383.42 377.57 381.05 2645900 0
01/26/1993 381.05 384.67 378.45 379.38 2963400 0
01/27/1993 379.38 379.38 369.84 372.61 2817200 0
01/28/1993 372.61 372.61 368.08 370.67 2672100 0
01/29/1993 370.67 372.72 368.95 370.56 2369500 0
02/01/1993 370.56 376.06 370.36 375.48 2139400 0
02/02/1993 375.48 377.59 374.25 377.44 2540800 0
02/03/1993 377.44 379.26 375.71 376.54 2917300 0
02/04/1993 376.54 378.43 371.98 374.24 2846600 0
02/05/1993 374.24 374.24 363.98 369.00 2932100 0
02/08/1993 369.00 370.37 364.60 365.73 2220700 0
02/09/1993 365.73 368.93 362.42 362.95 2769800 0
02/10/1993 362.95 368.65 362.95 367.30 2594100 0
02/11/1993 367.30 369.74 365.77 366.33 2357700 0
02/12/1993 366.33 366.60 361.02 361.19 2146000 0
02/16/1993 361.19 361.19 343.90 346.89 3037200 0
02/17/1993 346.89 348.45 341.49 345.91 2755200 0
02/18/1993 345.91 353.41 342.82 348.28 2986200 0
02/19/1993 348.28 351.17 345.51 347.92 2433000 0
02/22/1993 347.92 348.27 340.08 340.35 2774400 0
02/23/1993 340.35 342.68 337.14 341.24 2709200 0
02/24/1993 341.24 350.76 338.64 350.13 2809200 0
02/25/1993 350.13 351.88 345.70 351.67 2593900 0
02/26/1993 351.67 353.17 349.24 351.14 2173300 0
03/01/1993 351.14 352.97 348.28 349.10 1860400 0
03/02/1993 349.10 356.79 348.08 356.21 2070800 0
03/03/1993 356.21 360.42 355.79 359.96 2373800 0
03/04/1993 359.96 359.96 352.85 355.53 2320500 0
03/05/1993 355.53 358.09 352.70 355.57 2142400 0
03/08/1993 355.57 360.33 355.11 359.44 2199400 0
03/09/1993 359.44 361.41 358.58 359.40 2322700 0
03/10/1993 359.40 361.67 358.26 361.26 2452000 0
03/11/1993 361.26 364.66 360.99 361.73 2470700 0
03/12/1993 361.73 363.09 356.45 362.65 2883000 0
03/15/1993 362.65 365.05 362.26 364.32 1875800 0
03/16/1993 364.32 366.54 363.11 363.61 2292700 0
03/17/1993 363.61 363.61 354.87 355.65 2450900 0
03/18/1993 355.65 358.63 355.33 355.50 2317100 0
03/19/1993 355.50 357.92 351.46 351.55 2356400 0
03/22/1993 351.55 351.55 346.20 349.42 2130300 0
03/23/1993 349.42 353.00 347.80 348.14 2261500 0
03/24/1993 348.14 350.04 345.43 348.51 2433300 0
03/25/1993 348.51 355.02 348.51 354.38 2193000 0
03/26/1993 354.38 356.40 351.39 352.64 2045100 0
03/29/1993 352.64 355.08 351.02 351.40 1944800 0
03/30/1993 351.40 357.72 351.40 357.72 1215700 0
03/31/1993 357.72 363.18 357.72 359.42 2579200 0
04/01/1993 359.42 360.74 353.48 354.33 2466900 0
04/02/1993 354.33 354.33 341.14 341.18 2792600 0
04/05/1993 341.18 345.18 339.17 344.70 1908400 0
04/06/1993 344.70 347.73 340.06 340.55 2175300 0
04/07/1993 340.55 345.43 339.52 345.18 2125400 0
04/08/1993 345.18 345.24 340.45 341.56 2208800 0
04/12/1993 341.56 349.73 341.56 349.01 2141500 0
04/13/1993 349.01 351.83 345.71 345.87 2569500 0
04/14/1993 345.87 347.07 343.78 346.49 2431100 0
04/15/1993 346.49 346.49 343.08 343.89 2469500 0
04/16/1993 343.89 345.23 340.39 340.65 2267800 0
04/19/1993 340.65 341.39 332.68 337.45 2228500 0
04/20/1993 337.45 339.58 334.61 339.06 2513200 0
04/21/1993 339.06 341.42 336.85 340.20 2484400 0
04/22/1993 340.20 343.77 337.84 338.48 2637800 0
04/23/1993 338.48 338.93 332.81 333.66 2433900 0
04/26/1993 333.66 334.45 326.56 327.28 2123200 0
04/27/1993 327.28 334.83 327.28 334.60 2367900 0
04/28/1993 334.60 339.93 334.60 339.66 2205100 0
04/29/1993 339.66 339.66 334.94 338.98 2049600 0
04/30/1993 338.98 344.39 338.98 339.95 2269600 0
05/03/1993 339.95 345.27 339.95 344.97 2023300 0
05/04/1993 344.97 353.73 344.97 353.28 2687700 0
05/05/1993 353.28 357.14 350.86 355.35 2891900 0
05/06/1993 355.35 356.76 351.01 351.71 2602200 0
05/07/1993 351.71 354.26 350.95 353.23 2261100 0
05/10/1993 353.23 356.52 353.23 354.85 2064500 0
05/11/1993 354.85 354.85 351.52 353.01 2232700 0
05/12/1993 353.01 353.11 350.34 350.96 2463700 0
05/13/1993 350.96 350.96 345.69 347.71 2625300 0
05/14/1993 347.71 350.05 346.83 349.80 2291700 0
05/17/1993 349.80 353.11 349.52 352.67 2099000 0
05/18/1993 352.67 356.12 352.67 356.00 2777100 0
05/19/1993 356.00 365.21 354.84 364.67 3183100 0
05/20/1993 364.67 370.89 364.67 370.45 3432300 0
05/21/1993 370.45 370.46 364.52 366.67 2781800 0
05/24/1993 366.67 369.61 363.31 367.09 2052200 0
05/25/1993 367.09 367.09 363.88 366.22 2525700 0
05/26/1993 366.22 374.40 365.30 374.35 2933900 0
05/27/1993 374.35 376.53 371.85 372.73 2777900 0
05/28/1993 372.73 372.73 364.27 368.11 2357500 0
06/01/1993 368.11 374.68 368.11 372.53 2367800 0
06/02/1993 372.53 374.92 370.38 372.68 2743200 0
06/03/1993 372.68 373.44 369.38 372.06 2600800 0
06/04/1993 372.06 372.06 367.99 368.63 2518800 0
06/07/1993 368.63 371.77 364.32 364.36 2478600 0
06/08/1993 364.36 364.36 359.00 360.74 2623100 0
06/09/1993 360.74 363.23 358.14 360.25 2630500 0
06/10/1993 360.25 360.56 356.44 359.55 2422800 0
06/11/1993 359.55 364.11 359.55 363.08 2352100 0
06/14/1993 363.08 367.93 363.08 367.14 2084300 0
06/15/1993 367.14 369.57 366.51 366.98 2367900 0
06/16/1993 366.98 368.38 362.15 365.02 2399000 0
06/17/1993 365.02 365.86 362.26 364.01 2454400 0
06/18/1993 364.01 365.77 357.96 357.96 2499200 0
06/21/1993 357.96 358.67 355.01 357.86 2084700 0
06/22/1993 357.86 359.14 355.38 356.20 2581700 0
06/23/1993 356.20 357.54 353.70 354.93 2599500 0
06/24/1993 354.93 358.60 352.76 357.83 2271500 0
06/25/1993 357.83 363.63 357.82 362.23 2193600 0
06/28/1993 362.23 368.45 362.23 368.45 2270100 0
06/29/1993 368.45 369.83 364.79 365.96 2510500 0
06/30/1993 365.96 369.78 365.39 366.13 2659000 0
07/01/1993 366.13 366.52 361.70 363.73 2257900 0
07/02/1993 363.73 364.80 361.37 364.21 1825400 0
07/06/1993 364.21 365.23 359.70 360.80 1993700 0
07/07/1993 360.80 360.80 355.78 357.86 2360100 0
07/08/1993 357.86 361.30 356.92 360.70 2546700 0
07/09/1993 360.70 362.88 358.33 362.46 2137300 0
07/12/1993 362.46 365.15 360.76 362.87 2025200 0
07/13/1993 362.87 364.49 361.13 361.98 2565300 0
07/14/1993 361.98 366.33 360.11 363.74 2905600 0
07/15/1993 363.74 363.74 359.98 360.46 3002200 0
07/16/1993 360.46 360.46 350.11 351.07 2828800 0
07/19/1993 351.07 351.39 346.52 349.06 2396200 0
07/20/1993 349.06 356.33 349.06 355.76 2616500 0
07/21/1993 355.76 355.76 350.98 352.64 2559300 0
07/22/1993 352.64 354.42 347.14 348.35 2568200 0
07/23/1993 348.35 354.61 348.35 353.20 2375800 0
07/26/1993 353.20 357.98 353.07 356.40 2261500 0
07/27/1993 356.40 356.83 350.86 352.02 2714900 0
07/28/1993 352.02 357.36 351.86 356.81 2653400 0
07/29/1993 356.81 359.64 356.50 357.33 2752000 0
07/30/1993 357.33 357.33 350.76 352.86 2567000 0
08/02/1993 352.86 356.62 352.86 355.25 2243500 0
08/03/1993 355.25 357.41 354.99 356.23 2475200 0
08/04/1993 356.23 360.73 355.11 360.11 2533800 0
08/05/1993 360.11 362.57 360.11 362.41 2698200 0
08/06/1993 362.41 364.83 361.58 363.14 2511100 0
08/09/1993 363.14 365.36 361.05 362.30 2361800 0
08/10/1993 362.30 363.10 358.38 358.64 2608600 0
08/11/1993 358.64 360.68 358.64 359.73 2918000 0
08/12/1993 359.73 362.72 356.93 359.40 2712900 0
08/13/1993 359.40 361.03 358.43 360.45 2335900 0
08/16/1993 360.45 370.73 360.45 370.60 2456000 0
08/17/1993 370.60 374.40 369.89 374.16 2735300 0
08/18/1993 374.16 379.64 374.16 375.82 2331800 0
08/19/1993 375.82 375.82 369.80 370.27 2891700 0
08/20/1993 370.27 371.40 368.57 370.87 2603800 0
08/23/1993 370.87 372.17 368.74 370.49 2269300 0
08/24/1993 370.49 372.17 369.08 371.00 2833800 0
08/25/1993 371.00 372.20 366.40 367.95 3272300 0
08/26/1993 367.95 367.95 360.70 364.67 2904500 0
08/27/1993 364.67 367.04 363.48 366.50 2473400 0
08/30/1993 366.50 370.89 366.50 369.30 2250700 0
08/31/1993 369.30 372.88 369.30 372.65 2699000 0
09/01/1993 372.65 375.30 371.49 374.16 2813600 0
09/02/1993 374.16 376.98 373.38 374.57 2947800 0
09/03/1993 374.57 374.63 371.90 373.70 2187000 0
09/07/1993 373.70 373.80 365.45 366.68 2442200 0
09/08/1993 366.68 366.68 358.02 364.85 3075200 0
09/09/1993 364.85 369.83 364.85 368.30 2655000 0
09/10/1993 368.30 371.89 368.13 370.64 2542000 0
09/13/1993 370.64 371.76 367.38 367.59 2303300 0
09/14/1993 367.59 367.59 360.14 364.20 2667500 0
09/15/1993 364.20 367.42 362.40 367.32 2854600 0
09/16/1993 367.32 367.32 364.91 365.74 2201500 0
09/17/1993 365.74 368.07 362.42 366.18 2631700 0
09/20/1993 366.18 371.08 366.18 367.45 2288500 0
09/21/1993 367.45 369.75 362.31 365.64 2848100 0
09/22/1993 365.64 374.78 365.64 374.00 2893600 0
09/23/1993 374.00 378.14 373.86 377.07 3340400 0
09/24/1993 377.07 378.46 374.92 378.04 3099900 0
09/27/1993 378.04 382.59 378.04 382.51 2665600 0
09/28/1993 382.51 386.09 380.83 386.02 2834000 0
09/29/1993 386.02 388.33 382.70 386.89 3413200 0
09/30/1993 386.89 386.89 382.14 382.71 3062100 0
10/01/1993 382.71 384.58 381.23 382.81 2900200 0
10/04/1993 382.81 384.83 381.35 384.30 2375000 0
10/05/1993 384.30 386.52 378.43 381.27 3064300 0
10/06/1993 381.27 384.83 380.10 380.42 2979400 0
10/07/1993 380.42 380.95 376.63 377.99 2941900 0
10/08/1993 377.99 381.36 375.64 381.32 2814000 0
10/11/1993 381.32 383.83 379.11 380.65 2511200 0
10/12/1993 380.65 385.20 380.65 382.57 3163100 0
10/13/1993 382.57 386.61 382.07 386.30 4153600 0
10/14/1993 386.30 392.96 386.29 391.98 3827500 0
10/15/1993 391.98 396.20 390.90 392.45 3688000 0
10/18/1993 392.45 394.22 389.11 389.85 3437200 0
10/19/1993 389.85 390.36 380.77 382.73 3787200 0
10/20/1993 382.73 385.87 382.03 383.93 3369100 0
10/21/1993 383.93 387.51 381.32 387.36 3385700 0
10/22/1993 387.36 392.67 386.52 388.19 3617400 0
10/25/1993 388.19 390.18 383.96 387.40 2844600 0
10/26/1993 387.40 388.08 382.35 384.60 2959000 0
10/27/1993 384.60 390.82 384.40 390.25 3021500 0
10/28/1993 390.25 392.70 388.05 389.24 3121400 0
10/29/1993 389.24 392.08 388.80 390.98 3046600 0
11/01/1993 390.98 395.43 390.93 395.03 2731300 0
11/02/1993 395.03 396.10 391.10 395.32 3246600 0
11/03/1993 395.32 396.02 386.24 387.93 3488100 0
11/04/1993 387.93 387.93 376.50 377.46 3278800 0
11/05/1993 377.46 383.98 371.83 383.64 3336800 0
11/08/1993 383.64 387.82 380.54 384.85 2536400 0
11/09/1993 384.85 391.48 384.85 385.92 3167700 0
11/10/1993 385.92 393.20 385.92 392.98 3038500 0
11/11/1993 392.98 396.88 392.98 394.66 3187400 0
11/12/1993 394.66 396.52 393.70 395.17 3077500 0
11/15/1993 395.17 395.93 390.79 391.12 2711400 0
11/16/1993 391.12 393.88 388.27 393.38 3126900 0
11/17/1993 393.38 394.78 385.00 385.80 3596500 0
11/18/1993 385.80 386.58 380.47 381.74 3720600 0
11/19/1993 381.74 383.27 378.00 380.57 3911100 0
11/22/1993 380.57 380.57 372.33 373.37 3021400 0
11/23/1993 373.37 381.43 373.37 381.22 2795500 0
11/24/1993 381.22 386.38 381.22 385.04 2403700 0
11/26/1993 385.04 386.80 385.04 386.32 802900 0
11/29/1993 386.32 388.48 383.05 383.18 2431300 0
11/30/1993 383.18 387.90 380.87 386.76 2858400 0
12/01/1993 386.76 394.84 386.76 392.95 3238800 0
12/02/1993 392.95 396.17 391.39 396.17 2991300 0
12/03/1993 396.17 401.81 396.17 401.77 3278700 0
12/06/1993 401.77 401.77 392.85 399.01 2926600 0
12/07/1993 399.01 399.79 395.12 396.98 2988400 0
12/08/1993 396.98 396.98 392.89 394.81 2934400 0
12/09/1993 394.81 394.81 386.08 387.25 3027900 0
12/10/1993 387.25 387.47 385.15 386.96 3082500 0
12/13/1993 386.96 388.17 385.11 387.78 2700100 0
12/14/1993 387.78 388.36 381.84 382.83 3048800 0
12/15/1993 382.83 385.19 381.96 384.95 2876000 0
12/16/1993 384.95 387.64 384.95 386.18 2869700 0
12/17/1993 386.18 389.89 386.18 389.04 3106300 0
12/20/1993 389.04 391.05 388.48 389.72 2661800 0
12/21/1993 389.72 389.72 386.63 388.51 2912000 0
12/22/1993 388.51 389.26 384.83 388.40 3016600 0
12/23/1993 388.40 392.10 388.40 390.32 2460500 0
12/27/1993 390.32 392.05 389.74 391.84 1825500 0
12/28/1993 391.84 395.02 391.45 394.74 2476100 0
12/29/1993 394.74 396.64 393.58 395.38 2663900 0
12/30/1993 395.38 398.25 395.11 397.73 2626900 0
12/31/1993 397.73 400.55 397.24 398.28 2538500 0
01/03/1994 398.26 398.26 392.05 395.53 2530200 0
01/04/1994 395.53 399.02 394.26 398.19 2986000 0
01/05/1994 398.19 401.70 396.70 401.07 3498800 0
01/06/1994 401.07 404.56 401.07 404.21 3492100 0
01/07/1994 404.21 405.42 399.98 404.78 3300600 0
01/10/1994 404.78 409.93 404.55 408.91 3133500 0
01/11/1994 408.91 409.24 405.59 407.85 3219300 0
01/12/1994 407.85 410.58 404.70 408.47 3225400 0
01/13/1994 408.47 408.47 404.44 408.00 2901100 0
01/14/1994 408.00 412.36 408.00 411.75 2996600 0
01/17/1994 411.75 411.81 409.36 410.79 2434500 0
01/18/1994 410.79 411.99 409.53 410.95 3194400 0
01/19/1994 410.95 410.95 403.67 406.38 3378700 0
01/20/1994 406.38 411.60 406.38 411.53 3401700 0
01/21/1994 411.53 413.29 409.95 411.59 3494300 0
01/24/1994 411.59 411.97 407.78 409.23 3038800 0
01/25/1994 409.23 409.23 403.44 406.48 3523500 0
01/26/1994 406.48 408.17 404.65 407.19 3164900 0
01/27/1994 407.19 410.11 406.59 409.93 3144900 0
01/28/1994 409.93 412.65 409.73 412.52 3474900 0
01/31/1994 412.52 415.42 412.26 413.99 3299200 0
02/01/1994 413.99 413.99 408.96 410.22 3397500 0
02/02/1994 410.22 412.44 408.68 411.78 3349500 0
02/03/1994 411.78 411.78 407.19 410.05 3316200 0
02/04/1994 410.05 410.08 397.11 397.48 3760300 0
02/07/1994 397.48 400.19 392.33 399.62 3700200 0
02/08/1994 399.62 402.24 396.91 401.46 3099400 0
02/09/1994 401.46 404.61 401.19 403.91 3301900 0
02/10/1994 403.91 405.95 400.73 401.31 3392900 0
02/11/1994 401.31 402.77 398.01 401.83 2081900 0
02/14/1994 401.83 405.56 401.83 405.11 2825100 0
02/15/1994 405.11 409.17 404.91 408.28 2966400 0
02/16/1994 408.28 411.29 407.33 408.74 3385000 0
02/17/1994 408.74 412.43 405.35 407.39 3548100 0
02/18/1994 407.39 408.23 403.03 407.94 3006300 0
02/22/1994 407.94 410.81 405.03 410.48 2632700 0
02/23/1994 410.48 412.37 408.21 408.91 2954700 0
02/24/1994 408.91 408.91 400.41 402.79 3489500 0
02/25/1994 402.79 406.63 402.06 406.45 2856500 0
02/28/1994 406.45 413.22 406.45 412.17 2875500 0
03/01/1994 412.17 414.03 406.36 409.69 3073100 0
03/02/1994 409.69 409.69 398.30 408.18 3266400 0
03/03/1994 408.18 411.19 407.39 408.17 3183600 0
03/04/1994 408.17 412.97 408.17 411.99 3181800 0
03/07/1994 411.99 416.29 411.99 415.30 3032400 0
03/08/1994 415.30 415.30 410.01 411.97 3046600 0
03/09/1994 411.97 414.33 409.24 413.08 3169000 0
03/10/1994 413.08 414.73 407.32 409.77 3267900 0
03/11/1994 409.77 410.59 406.95 409.43 2792500 0
03/14/1994 409.43 413.60 409.43 412.93 2655000 0
03/15/1994 412.93 415.07 412.31 412.83 3030800 0
03/16/1994 412.83 415.68 412.36 415.31 3380100 0
03/17/1994 415.31 418.99 415.31 418.45 3242700 0
03/18/1994 418.45 418.89 415.32 417.52 3114500 0
03/21/1994 417.52 417.61 412.76 412.99 2615500 0
03/22/1994 412.99 413.01 409.49 410.67 3052300 0
03/23/1994 410.67 413.66 410.49 410.50 3341500 0
03/24/1994 410.50 410.50 399.83 403.92 3735000 0
03/25/1994 403.92 405.26 399.63 399.86 2812900 0
03/28/1994 399.86 401.45 388.45 393.92 3009200 0
03/29/1994 393.92 395.41 382.81 383.00 3095600 0
03/30/1994 383.00 386.08 375.74 380.25 3981900 0
03/31/1994 380.25 383.77 372.32 382.96 4139500 0
04/04/1994 382.96 382.96 368.71 375.42 3137200 0
04/05/1994 375.42 389.68 375.42 389.31 3308100 0
04/06/1994 389.31 390.47 384.54 388.76 2938200 0
04/07/1994 388.76 391.94 387.34 390.97 2846900 0
04/08/1994 390.97 391.32 382.64 384.90 2688200 0
04/11/1994 384.90 385.01 381.75 383.85 2381700 0
04/12/1994 383.85 383.85 373.62 375.46 2907600 0
04/13/1994 375.46 377.46 363.70 367.25 3433600 0
04/14/1994 367.25 370.26 361.85 365.65 3131000 0
04/15/1994 365.65 368.29 364.40 366.29 2789200 0
04/18/1994 366.29 368.44 359.06 360.46 2465800 0
04/19/1994 360.46 364.51 352.87 357.36 3281900 0
04/20/1994 357.36 362.03 352.12 355.38 3353400 0
04/21/1994 355.38 367.46 355.38 367.02 3412300 0
04/22/1994 367.02 371.89 367.02 369.08 3195400 0
04/25/1994 369.08 375.53 368.67 374.79 2382900 0
04/26/1994 374.79 377.37 373.99 375.46 2855400 0
04/28/1994 375.46 376.43 372.16 372.45 3086900 0
04/29/1994 372.45 374.20 369.35 373.25 2638100 0
05/02/1994 373.25 380.62 371.88 379.82 2540800 0
05/03/1994 379.82 381.31 373.92 377.07 3020800 0
05/04/1994 377.07 378.84 375.12 377.53 2788200 0
05/05/1994 377.53 380.17 377.24 378.23 2753700 0
05/06/1994 378.23 378.23 371.00 374.57 2495100 0
05/09/1994 374.57 374.57 367.03 368.00 2238400 0
05/10/1994 368.00 372.67 368.00 370.02 3000400 0
05/11/1994 370.02 370.31 364.19 365.18 3122800 0
05/12/1994 365.18 369.27 365.18 366.64 2707100 0
05/13/1994 366.64 366.64 359.29 364.82 3187300 0
05/16/1994 364.82 365.08 359.53 360.49 2335600 0
05/17/1994 360.49 360.96 353.43 360.50 3181700 0
05/18/1994 360.50 370.11 360.49 368.59 3054900 0
05/19/1994 368.59 374.91 368.50 371.71 3357500 0
05/20/1994 371.71 371.71 369.17 370.37 2836200 0
05/23/1994 370.37 372.14 367.94 369.89 2307000 0
05/24/1994 369.89 377.64 369.89 377.00 2795700 0
05/25/1994 377.00 379.47 372.96 378.24 2741800 0
05/26/1994 378.24 381.25 374.31 375.80 2767200 0
05/27/1994 375.80 377.71 373.18 376.81 2055200 0
05/31/1994 376.81 379.48 374.49 378.85 2144300 0
06/01/1994 378.85 380.10 374.08 379.23 3003400 0
06/02/1994 379.23 381.60 378.54 380.66 2978200 0
06/03/1994 380.66 385.16 364.17 382.78 2790000 0
06/06/1994 382.78 384.74 381.15 382.80 2883700 0
06/07/1994 382.80 382.80 378.65 379.99 2555500 0
06/08/1994 379.99 381.23 369.06 371.00 3260700 0
06/09/1994 371.00 372.04 368.37 370.30 2830800 0
06/10/1994 370.30 375.78 370.30 374.64 2543100 0
06/13/1994 374.64 375.04 371.61 371.88 2131100 0
06/14/1994 371.88 377.90 371.88 377.38 2808900 0
06/15/1994 377.38 379.80 376.72 377.78 2652800 0
06/16/1994 377.78 378.10 375.63 377.80 2553700 0
06/17/1994 377.80 377.80 371.51 371.94 2784700 0
06/20/1994 371.94 371.94 366.61 367.83 2341700 0
06/21/1994 367.83 367.83 358.07 360.98 2965100 0
06/22/1994 360.98 366.68 360.98 363.23 2637000 0
06/23/1994 363.23 364.57 352.89 353.49 3103100 0
06/24/1994 353.49 356.59 350.03 351.76 2824600 0
06/27/1994 351.76 361.56 350.24 361.16 2412300 0
06/28/1994 361.16 365.94 358.16 362.05 2600900 0
06/29/1994 362.05 367.23 361.43 362.73 2682400 0
06/30/1994 362.73 365.51 359.19 360.30 2817800 0
07/01/1994 360.30 361.73 357.65 360.03 2018700 0
07/05/1994 360.03 361.02 356.46 356.91 2001000 0
07/06/1994 356.91 356.91 352.74 353.62 2630500 0
07/07/1994 353.62 359.34 352.98 359.23 2685800 0
07/08/1994 359.23 362.73 356.55 359.31 2572100 0
07/11/1994 359.31 361.14 355.21 358.79 2256600 0
07/12/1994 358.79 361.67 354.91 361.31 2496000 0
07/13/1994 361.31 369.62 361.31 369.14 3421600 0
07/14/1994 369.14 373.43 366.71 367.52 3513100 0
07/15/1994 367.65 367.84 366.05 367.24 2138200 0
07/18/1994 368.35 368.73 365.78 368.18 2493500 0
07/19/1994 368.18 368.36 364.48 364.72 3004600 0
07/20/1994 364.72 364.72 358.16 359.53 2976300 0
07/21/1994 359.53 362.32 357.93 362.21 2974700 0
07/22/1994 362.85 365.34 361.19 365.06 2937200 0
07/25/1994 365.06 366.11 363.61 366.11 2166400 0
07/26/1994 366.11 366.19 363.01 364.01 2685500 0
07/27/1994 364.01 364.95 361.59 361.81 2706800 0
07/28/1994 361.81 364.18 361.34 362.14 2671900 0
07/29/1994 362.14 370.65 362.14 370.16 3008100 0
08/01/1994 370.16 373.87 369.90 373.58 2696600 0
08/02/1994 373.57 376.64 371.76 372.78 3097600 0
08/03/1994 372.78 373.56 370.48 370.48 2854000 0
08/04/1994 370.48 372.62 367.17 367.55 2711300 0
08/05/1994 367.55 367.71 363.81 367.15 2309100 0
08/08/1994 367.14 369.23 365.52 368.89 2218100 0
08/09/1994 368.87 370.95 367.78 370.66 2672500 0
08/10/1994 370.66 374.99 370.45 373.93 3264300 0
08/11/1994 373.93 378.54 371.13 374.49 3217700 0
08/12/1994 374.49 377.52 374.31 376.96 2594600 0
08/15/1994 376.96 379.13 375.38 377.08 2435900 0
08/16/1994 377.08 381.14 375.43 380.53 2955600 0
08/17/1994 380.53 387.19 380.53 386.90 3353100 0
08/18/1994 386.90 388.49 383.59 385.63 3352800 0
08/19/1994 385.63 387.75 382.10 384.12 2829100 0
08/22/1994 384.12 384.12 381.60 382.81 2547500 0
08/23/1994 382.81 389.23 382.81 386.74 3332100 0
08/24/1994 386.74 388.76 386.02 388.44 3234800 0
08/25/1994 388.44 393.47 387.74 391.49 3082900 0
08/26/1994 391.49 401.30 391.49 399.26 3168100 0
08/29/1994 399.26 402.03 398.21 398.44 2840300 0
08/30/1994 398.44 402.29 396.21 401.74 2951400 0
08/31/1994 401.74 402.87 397.34 397.90 3239900 0
09/01/1994 397.90 397.90 390.67 391.61 3218400 0
09/02/1994 391.61 394.19 390.38 391.41 2364600 0
09/06/1994 391.41 393.80 390.80 393.69 1851500 0
09/07/1994 393.69 398.71 393.41 397.05 2837700 0
09/08/1994 397.05 401.43 397.05 400.75 3030600 0
09/09/1994 400.75 400.75 393.53 394.84 2774100 0
09/12/1994 394.84 395.36 390.50 391.67 2234000 0
09/13/1994 391.67 397.53 391.67 396.69 2830300 0
09/14/1994 396.69 398.22 394.50 397.79 2930600 0
09/15/1994 397.79 407.10 397.43 407.10 2982300 0
09/16/1994 407.10 407.10 401.79 404.47 3233000 0
09/19/1994 404.47 406.79 403.88 403.88 2615400 0
09/20/1994 403.96 403.96 396.84 396.85 3056300 0
09/21/1994 396.85 397.64 388.95 393.71 3223300 0
09/22/1994 393.71 396.26 391.53 393.55 3085900 0
09/23/1994 393.55 395.22 389.67 390.20 3210300 0
09/26/1994 390.18 390.27 386.11 388.90 2504600 0
09/27/1994 388.90 389.92 387.12 389.33 2737200 0
09/28/1994 389.33 393.83 389.33 391.97 3002400 0
09/29/1994 391.97 392.22 388.43 391.22 2842600 0
09/30/1994 391.22 396.48 391.22 393.85 3081000 0
10/03/1994 393.85 394.94 391.12 392.72 2448900 0
10/04/1994 392.72 393.45 382.53 382.71 3328500 0
10/05/1994 382.71 387.38 376.80 386.99 3477100 0
10/06/1994 386.99 389.37 382.17 382.85 2702100 0
10/07/1994 382.85 387.75 382.85 387.36 2750600 0
10/10/1994 387.36 393.52 387.36 392.85 2302600 0
10/11/1994 392.85 401.83 392.85 400.29 3675900 0
10/12/1994 400.29 401.57 398.72 399.85 3315700 0
10/13/1994 399.85 406.85 399.34 399.86 3729800 0
10/14/1994 399.86 400.18 396.13 398.80 2981200 0
10/17/1994 398.80 400.09 396.27 396.85 2903700 0
10/18/1994 396.85 399.27 396.58 398.00 3088000 0
10/19/1994 398.00 404.34 397.16 403.73 3438400 0
10/20/1994 403.73 405.60 399.98 402.99 3561800 0
10/21/1994 402.99 402.99 398.49 400.52 3542300 0
10/24/1994 400.52 402.34 397.67 398.79 2839800 0
10/25/1994 398.79 398.79 394.06 398.48 2926100 0
10/26/1994 398.48 403.92 398.48 403.83 3176000 0
10/27/1994 403.83 405.81 403.79 405.62 3150000 0
10/28/1994 405.62 411.84 404.43 411.84 3785000 0
10/31/1994 411.84 416.09 410.53 413.05 3132400 0
11/01/1994 413.05 413.05 408.20 410.06 3187600 0
11/02/1994 410.06 415.23 408.54 408.91 3600200 0
11/03/1994 408.91 410.54 407.20 408.17 3113900 0
11/04/1994 408.17 409.77 401.38 401.46 2808800 0
11/07/1994 401.46 401.68 398.75 400.19 2461700 0
11/08/1994 400.19 407.59 400.19 407.44 2986600 0
11/09/1994 407.44 413.40 404.90 408.32 3111100 0
11/10/1994 408.32 410.15 405.20 406.12 2677500 0
11/11/1994 406.12 407.74 403.58 404.78 2732700 0
11/14/1994 404.78 412.32 404.78 412.17 2638200 0
11/15/1994 412.17 415.75 410.12 411.78 3203500 0
11/16/1994 411.83 413.74 411.13 412.72 3097700 0
11/17/1994 412.72 414.56 409.10 410.98 3512000 0
11/18/1994 410.98 414.51 410.76 412.43 3038000 0
11/21/1994 412.43 417.55 409.02 409.28 3021500 0
11/22/1994 409.28 409.28 397.92 397.93 3537500 0
11/23/1994 397.93 397.93 390.89 397.17 3465600 0
11/25/1994 397.17 401.34 397.13 401.17 985900 0
11/28/1994 401.17 404.92 400.73 403.82 2393000 0
11/29/1994 403.82 409.45 403.82 409.10 3051100 0
11/30/1994 409.10 412.00 404.04 404.82 3257100 0
12/01/1994 404.82 404.88 397.44 397.66 2757300 0
12/02/1994 399.06 402.18 395.70 402.04 2599500 0
12/05/1994 402.04 404.84 401.11 402.71 2475200 0
12/06/1994 402.71 405.14 399.88 399.98 2863500 0
12/07/1994 399.98 400.82 395.49 395.75 2722500 0
12/08/1994 395.75 398.25 385.57 386.30 3317500 0
12/09/1994 386.30 389.24 379.96 388.63 3341700 0
12/12/1994 388.63 391.00 381.47 388.88 2608900 0
12/13/1994 388.88 390.31 387.24 387.53 2639900 0
12/14/1994 387.53 393.22 386.51 391.65 3285100 0
12/15/1994 391.65 395.95 391.65 393.70 3429700 0
12/16/1994 393.70 394.92 391.77 392.01 3214600 0
12/19/1994 392.01 392.62 389.77 390.42 2800800 0
12/20/1994 390.42 393.96 388.05 390.61 3255000 0
12/21/1994 390.61 397.94 390.61 397.80 3496000 0
12/22/1994 397.80 400.37 397.80 399.80 3586800 0
12/23/1994 399.80 403.09 399.32 401.15 2165300 0
12/27/1994 401.15 404.94 401.15 404.03 2290800 0
12/28/1994 404.03 404.54 398.79 400.26 2612600 0
12/29/1994 400.26 406.53 400.26 406.31 2909600 0
12/30/1994 406.31 406.50 402.29 404.27 3325000 0
01/03/1995 404.27 404.27 397.56 398.00 2487500 0
01/04/1995 398.00 400.41 394.59 399.65 2903500 0
01/05/1995 399.65 402.04 397.84 398.02 2975100 0
01/06/1995 398.02 403.03 398.02 401.59 3129200 0
01/09/1995 401.59 403.99 400.91 403.53 2670900 0
01/10/1995 403.53 410.56 403.53 407.57 3535100 0
01/11/1995 407.57 410.45 402.71 407.10 3295200 0
01/12/1995 407.10 408.32 405.85 407.32 3022300 0
01/13/1995 407.32 411.16 407.32 410.48 3136300 0
01/16/1995 410.48 415.50 409.87 413.65 3013700 0
01/17/1995 413.65 418.66 413.65 416.89 3373300 0
01/18/1995 416.89 419.98 416.01 419.26 3483300 0
01/19/1995 419.26 419.26 416.55 417.83 3318300 0
01/20/1995 417.83 417.95 408.73 410.13 3421700 0
01/23/1995 410.13 412.07 404.57 411.89 2764200 0
01/24/1995 411.89 414.04 410.81 413.60 2983300 0
01/25/1995 413.60 414.02 407.73 410.87 3131000 0
01/26/1995 410.87 411.73 406.19 406.50 2950600 0
01/27/1995 406.50 409.14 405.38 407.22 3093800 0
01/30/1995 407.22 408.39 401.32 401.71 2594700 0
01/31/1995 401.71 406.06 401.08 405.33 3014300 0
02/01/1995 405.33 411.38 405.33 407.06 3099300 0
02/02/1995 407.06 411.28 406.34 411.15 2942600 0
02/03/1995 411.15 419.01 411.15 416.14 3798500 0
02/06/1995 416.14 421.29 416.14 420.93 2984800 0
02/07/1995 420.93 422.18 418.49 420.57 3209700 0
02/08/1995 420.79 426.20 420.79 425.66 3494200 0
02/09/1995 425.66 429.79 425.66 426.43 3814200 0
02/10/1995 426.43 431.30 426.43 430.77 3593800 0
02/13/1995 430.77 432.37 428.53 428.77 3003600 0
02/14/1995 428.77 431.06 428.24 429.81 3452500 0
02/15/1995 429.86 433.44 428.00 432.49 3822900 0
02/16/1995 432.49 433.16 428.61 430.86 3439900 0
02/17/1995 430.86 430.86 425.33 425.66 2945100 0
02/21/1995 425.66 427.03 423.93 424.82 2726200 0
02/22/1995 424.82 429.93 423.12 429.21 3022000 0
02/23/1995 429.20 435.20 429.20 431.03 3569800 0
02/24/1995 431.03 431.03 426.57 428.42 3185400 0
02/27/1995 428.42 430.67 424.04 424.75 2722600 0
02/28/1995 424.75 432.91 424.71 432.50 3233500 0
03/01/1995 432.50 435.22 429.80 429.80 3365100 0
03/02/1995 429.80 431.72 429.05 431.68 2973400 0
03/03/1995 431.68 436.89 429.34 436.68 3135900 0
03/06/1995 436.68 437.25 430.41 437.24 2651100 0
03/07/1995 437.24 437.82 431.13 432.12 3367600 0
03/08/1995 432.12 437.01 432.12 437.01 3139500 0
03/09/1995 437.01 438.49 433.12 437.02 3194700 0
03/10/1995 437.02 441.76 436.01 441.76 3303200 0
03/13/1995 441.75 443.94 440.29 440.82 2810700 0
03/14/1995 440.81 447.51 440.81 446.27 3471700 0
03/15/1995 446.27 446.56 442.31 443.57 3355100 0
03/16/1995 443.57 445.81 442.95 444.68 3401500 0
03/17/1995 444.68 447.75 442.71 443.94 3153500 0
03/20/1995 443.94 447.67 442.83 446.61 2774100 0
03/21/1995 446.61 451.16 445.99 447.13 3361500 0
03/22/1995 447.13 447.43 444.19 447.13 3151400 0
03/23/1995 447.13 452.04 446.74 448.82 3507900 0
03/24/1995 448.82 455.45 448.82 455.43 4028900 0
03/27/1995 455.43 457.98 453.32 457.12 3152300 0
03/28/1995 457.12 460.63 456.33 460.54 3502400 0
03/29/1995 460.54 462.99 449.43 451.87 4103800 0
03/30/1995 451.87 454.68 442.69 448.42 3633200 0
03/31/1995 448.36 448.55 439.22 447.15 3478500 0
04/03/1995 447.15 448.81 442.30 448.49 2739200 0
04/04/1995 448.49 450.90 441.53 441.86 3656400 0
04/05/1995 441.86 444.66 438.38 444.66 3488900 0
04/06/1995 444.66 445.88 439.91 439.92 3483200 0
04/07/1995 440.33 444.06 438.85 444.01 3314600 0
04/10/1995 444.01 449.64 442.58 449.36 3009200 0
04/11/1995 449.36 454.41 449.36 453.33 3556500 0
04/12/1995 453.33 457.02 452.01 456.98 3451800 0
04/13/1995 456.98 459.61 456.23 458.93 3598300 0
04/17/1995 458.93 466.79 456.74 457.06 3665000 0
04/18/1995 457.06 461.40 452.79 453.43 3770800 0
04/19/1995 453.48 453.48 442.71 447.06 4539600 0
04/20/1995 447.17 449.81 444.21 449.01 4088600 0
04/21/1995 449.01 451.91 449.01 451.34 3945100 0
04/24/1995 451.34 457.19 448.93 456.41 3187000 0
04/25/1995 456.43 461.02 456.43 459.10 3754900 0
04/26/1995 459.10 463.03 456.16 463.03 3924100 0
04/27/1995 463.03 468.89 462.59 465.34 4175500 0
04/28/1995 465.34 470.49 463.69 469.56 3758300 0
05/01/1995 469.56 472.47 466.05 466.05 3156600 0
05/02/1995 466.05 467.54 463.38 465.38 3484900 0
05/03/1995 465.38 474.93 465.38 474.93 3988100 0
05/04/1995 474.93 484.13 473.47 474.10 4210000 0
05/05/1995 474.10 478.27 470.30 470.30 3318900 0
05/08/1995 470.30 478.19 469.71 476.78 3201600 0
05/09/1995 476.78 479.49 471.83 476.00 3817500 0
05/10/1995 476.00 479.13 471.63 472.88 3800300 0
05/11/1995 472.87 479.57 470.72 479.57 3907100 0
05/12/1995 479.57 486.23 477.93 483.19 4045700 0
05/15/1995 483.19 486.97 481.22 486.34 3500400 0
05/16/1995 486.34 492.47 485.51 491.04 3821000 0
05/17/1995 491.04 497.78 491.04 494.69 4041100 0
05/18/1995 494.69 498.93 488.02 488.02 3881800 0
05/19/1995 488.02 490.33 484.68 489.87 3371900 0
05/22/1995 489.77 495.85 489.56 495.09 3441400 0
05/23/1995 495.09 503.12 495.09 503.12 4149200 0
05/24/1995 503.12 509.24 498.00 500.50 4392100 0
05/25/1995 500.50 502.16 495.15 501.66 3815600 0
05/26/1995 501.66 501.66 494.43 496.06 3027200 0
05/30/1995 496.06 498.15 481.21 482.08 3203600 0
05/31/1995 482.08 488.10 474.17 488.10 3761500 0
06/01/1995 488.10 493.61 487.20 490.96 3544200 0
06/02/1995 490.96 496.23 486.07 492.65 3519700 0
06/05/1995 492.65 502.92 492.65 500.81 3723500 0
06/06/1995 500.81 504.06 495.12 495.12 3875000 0
06/07/1995 495.12 499.25 493.58 497.15 3784200 0
06/08/1995 497.15 501.22 497.15 500.86 3785600 0
06/09/1995 500.86 502.08 495.57 500.41 3826000 0
06/12/1995 500.41 503.88 499.41 501.69 3527600 0
06/13/1995 501.69 506.31 501.69 505.32 4029800 0
06/14/1995 505.32 507.01 500.76 506.09 4214500 0
06/15/1995 506.09 513.24 506.09 511.99 4122800 0
06/16/1995 511.99 518.42 511.99 517.57 4032100 0
06/19/1995 517.55 530.89 517.55 530.53 4070000 0
06/20/1995 530.53 539.55 530.53 539.55 4444900 0
06/21/1995 539.55 542.96 533.33 535.52 4552800 0
06/22/1995 535.52 546.12 535.52 546.06 4740800 0
06/23/1995 546.06 546.57 541.84 544.66 4472600 0
06/26/1995 544.66 546.36 535.89 536.49 3849800 0
06/27/1995 536.49 540.48 526.88 527.84 4174900 0
06/28/1995 527.84 533.52 522.09 530.65 3953200 0
06/29/1995 530.65 537.97 529.85 536.21 3686000 0
06/30/1995 536.21 541.67 536.11 538.03 4021400 0
07/03/1995 538.03 540.33 536.73 538.97 1307700 0
07/05/1995 538.97 546.38 538.97 543.39 3703200 0
07/06/1995 543.39 554.09 543.39 553.87 4255400 0
07/07/1995 553.86 567.56 553.28 567.56 5122000 0
07/10/1995 567.56 575.97 567.50 573.56 4573200 0
07/11/1995 573.56 573.56 563.93 563.98 4437500 0
07/12/1995 563.98 580.00 563.98 579.71 5144700 0
07/13/1995 579.71 591.51 577.44 583.25 5301000 0
07/14/1995 583.27 589.98 574.34 589.85 4336000 0
07/17/1995 589.85 600.01 589.85 596.91 4664200 0
07/18/1995 595.19 597.12 578.09 578.46 4836500 0
07/19/1995 578.46 578.46 530.40 547.12 5979100 0
07/20/1995 549.85 554.52 545.50 550.33 4808300 0
07/21/1995 550.33 555.74 547.32 547.78 4686900 0
07/24/1995 547.78 563.06 547.78 562.64 4040900 0
07/25/1995 562.64 575.12 562.64 572.71 4999300 0
07/26/1995 572.71 581.43 572.71 576.84 4839000 0
07/27/1995 576.84 586.95 576.84 584.25 5085200 0
07/28/1995 584.25 584.25 573.33 574.18 4585600 0
07/31/1995 574.18 576.57 564.33 568.88 3855700 0
08/01/1995 568.88 569.27 554.25 559.21 4363200 0
08/02/1995 559.36 569.03 550.70 551.56 4863300 0
08/03/1995 551.56 553.55 541.64 553.06 4519000 0
08/04/1995 553.06 561.09 553.06 560.58 3788600 0
08/07/1995 560.58 566.70 560.58 563.65 3624500 0
08/08/1995 563.65 568.67 563.65 565.71 4036700 0
08/09/1995 565.71 577.23 565.71 575.49 4764900 0
08/10/1995 575.49 577.48 567.82 569.75 4522600 0
08/11/1995 569.75 575.69 568.23 575.64 3857600 0
08/14/1995 575.67 584.76 573.46 584.73 3713200 0
08/15/1995 584.73 588.26 579.63 584.05 4244400 0
08/16/1995 584.04 596.45 584.04 596.43 4720400 0
08/17/1995 596.43 600.15 593.13 596.28 4968200 0
08/18/1995 596.28 601.65 594.02 595.52 4705400 0
08/21/1995 595.52 598.73 578.89 578.89 4379800 0
08/22/1995 578.89 589.55 576.90 589.25 4660300 0
08/23/1995 589.25 593.32 587.05 591.32 4308100 0
08/24/1995 591.32 591.64 580.23 583.16 4494600 0
08/25/1995 583.16 584.79 579.97 580.10 3833600 0
08/28/1995 580.10 581.62 565.85 566.05 3977900 0
08/29/1995 566.05 566.82 549.12 566.82 4706400 0
08/30/1995 566.82 574.49 566.66 572.83 4018400 0
08/31/1995 572.85 580.03 572.85 576.77 3758200 0
09/01/1995 576.77 576.86 572.16 573.21 2924500 0
09/05/1995 573.21 595.36 573.21 595.36 3870000 0
09/06/1995 595.36 601.15 593.86 594.12 4640500 0
09/07/1995 597.16 604.39 597.05 599.14 4898600 0
09/08/1995 599.14 604.27 593.90 604.27 4646000 0
09/11/1995 604.27 612.56 604.27 609.75 4418400 0
09/12/1995 610.08 613.78 605.90 605.99 4679300 0
09/13/1995 605.99 611.05 603.17 607.70 4989200 0
09/14/1995 607.70 610.00 603.74 604.12 4846100 0
09/15/1995 604.12 604.12 586.27 589.01 5202000 0
09/18/1995 589.01 591.75 581.79 591.13 4069800 0
09/19/1995 591.13 601.88 589.57 601.02 4666800 0
09/20/1995 601.02 608.21 601.02 603.19 5148200 0
09/21/1995 603.19 603.19 593.14 594.85 4696900 0
09/22/1995 594.85 594.85 586.84 592.64 4390400 0
09/25/1995 592.64 593.92 583.60 587.93 3126700 0
09/26/1995 587.93 595.83 580.53 580.77 4266700 0
09/27/1995 580.70 580.70 557.26 576.22 5235300 0
09/28/1995 576.22 595.48 576.22 595.44 4484200 0
09/29/1995 595.44 599.31 584.93 585.08 4635800 0
10/02/1995 585.08 587.90 573.17 573.87 3937600 0
10/03/1995 573.87 575.81 563.95 573.16 4560000 0
10/04/1995 573.16 573.16 557.43 558.99 3863900 0
10/05/1995 558.99 572.76 556.61 572.75 4565600 0
10/06/1995 572.75 581.74 566.98 567.42 4500100 0
10/09/1995 567.41 567.41 543.04 546.93 4035700 0
10/10/1995 546.93 551.68 527.89 550.76 5326800 0
10/11/1995 550.76 564.65 550.76 564.33 4542200 0
10/12/1995 564.33 573.49 564.33 573.10 4217600 0
10/13/1995 573.10 579.68 569.35 570.00 4255400 0
10/16/1995 570.01 573.92 567.01 568.46 3259800 0
10/17/1995 568.46 589.43 568.46 589.43 4346200 0
10/18/1995 589.43 605.18 589.43 597.97 5445500 0
10/19/1995 597.97 602.60 591.00 601.26 4708900 0
10/20/1995 601.26 601.98 590.13 591.88 4280300 0
10/23/1995 587.84 594.73 586.01 593.27 3685500 0
10/24/1995 593.20 597.56 593.02 594.23 4456900 0
10/25/1995 594.23 595.20 584.33 584.33 4561000 0
10/26/1995 584.33 588.13 572.49 582.47 4790200 0
10/27/1995 582.47 593.53 580.25 593.53 4403200 0
10/30/1995 593.53 609.38 593.53 607.10 4163900 0
10/31/1995 607.10 613.00 598.77 598.78 4698600 0
11/01/1995 598.78 603.00 595.39 600.91 4372000 0
11/02/1995 600.91 614.79 600.65 614.69 4994000 0
11/03/1995 614.69 621.71 612.09 621.71 4519200 0
11/06/1995 621.71 623.53 615.66 615.72 3907600 0
11/07/1995 615.72 615.72 591.20 596.23 5190300 0
11/08/1995 596.20 606.40 594.75 598.72 4769100 0
11/09/1995 598.72 617.02 598.72 616.95 4781900 0
11/10/1995 616.95 621.00 611.64 613.61 4731400 0
11/13/1995 613.61 616.16 607.15 608.32 3959800 0
11/14/1995 608.32 608.50 591.60 591.68 4472500 0
11/15/1995 591.68 597.07 582.41 593.48 4593900 0
11/16/1995 593.48 597.73 586.94 591.70 4924200 0
11/17/1995 591.70 594.25 587.40 588.81 4779800 0
11/20/1995 588.81 593.73 571.67 571.67 4381100 0
11/21/1995 571.67 576.22 562.50 574.22 5379100 0
11/22/1995 574.22 580.00 568.99 569.04 4189600 0
11/24/1995 569.04 578.35 569.04 578.32 1361000 0
11/27/1995 578.32 585.88 573.91 573.91 4392200 0
11/28/1995 573.91 598.07 573.91 598.00 4970800 0
11/29/1995 598.00 604.79 593.18 599.58 5344000 0
11/30/1995 599.58 602.29 593.52 593.72 5429600 0
12/01/1995 593.72 595.77 586.18 587.02 4950800 0
12/04/1995 586.93 604.13 586.93 598.00 5050300 0
12/05/1995 598.00 600.35 588.91 591.23 5673800 0
12/06/1995 591.23 595.58 582.33 589.98 5676700 0
12/07/1995 589.98 592.63 579.76 587.13 4912300 0
12/08/1995 587.13 599.58 586.75 599.38 4559100 0
12/11/1995 599.38 602.39 596.10 596.11 4237600 0
12/12/1995 596.11 597.35 584.53 585.04 4638600 0
12/13/1995 585.04 590.69 583.91 587.54 4841200 0
12/14/1995 587.54 590.14 566.27 566.29 5657000 0
12/15/1995 566.29 571.06 560.35 563.28 5818300 0
12/18/1995 563.28 563.28 540.97 548.04 5766400 0
12/19/1995 548.04 575.02 548.04 575.01 5643300 0
12/20/1995 575.01 581.07 565.08 565.15 5678900 0
12/21/1995 565.15 580.76 565.15 580.76 5328000 0
12/22/1995 580.76 585.44 580.74 585.18 4206000 0
12/26/1995 585.18 586.58 582.59 585.09 3327700 0
12/27/1995 585.09 587.81 580.01 580.37 3843200 0
12/28/1995 580.37 580.37 571.05 571.96 4496700 0
12/29/1995 571.96 577.08 569.45 576.23 5419100 0
01/02/1996 576.23 586.29 573.89 585.94 3996200 0
01/03/1996 585.94 586.32 571.42 572.29 5065500 0
01/04/1996 572.29 575.60 552.69 563.48 6299700 0
01/05/1996 563.48 568.85 552.18 565.14 5481300 0
01/08/1996 565.14 568.23 562.22 563.15 1426900 0
01/09/1996 562.42 562.48 533.51 534.42 5457900 0
01/10/1996 534.42 545.19 527.22 535.29 6034200 0
01/11/1996 535.29 555.22 535.29 555.20 5132000 0
01/12/1996 555.20 558.96 546.71 552.71 4853000 0
01/15/1996 552.75 554.36 533.65 534.44 4226600 0
01/16/1996 534.44 546.47 526.80 546.05 5618500 0
01/17/1996 546.05 555.70 534.87 545.51 6136900 0
01/18/1996 545.51 555.24 545.51 554.32 5367600 0
01/19/1996 554.32 566.12 554.28 564.64 5711200 0
01/22/1996 564.64 572.01 563.68 571.25 4944300 0
01/23/1996 571.25 572.92 566.92 567.35 5338700 0
01/24/1996 567.35 582.29 567.35 582.14 5930000 0
01/25/1996 582.14 584.56 571.52 572.26 5828100 0
01/26/1996 572.26 577.05 568.33 577.05 5136100 0
01/29/1996 577.05 580.48 574.45 576.23 4343800 0
01/30/1996 576.23 585.26 576.23 583.99 5421900 0
01/31/1996 583.99 591.84 580.43 591.82 5611700 0
02/01/1996 591.82 601.88 589.01 601.88 5830700 0
02/02/1996 601.88 606.60 599.36 601.42 5612600 0
02/05/1996 601.50 615.47 600.67 615.47 5120400 0
02/06/1996 615.47 621.65 614.87 619.20 5894900 0
02/07/1996 619.17 619.33 610.35 615.07 6116400 0
02/08/1996 615.07 625.23 610.10 623.80 5565800 0
02/09/1996 623.80 629.40 620.08 623.01 5526500 0
02/12/1996 623.01 629.01 623.01 625.29 4940400 0
02/13/1996 625.30 626.51 612.04 618.54 5252500 0
02/14/1996 618.54 623.63 613.25 617.59 5158900 0
02/15/1996 617.59 621.77 615.55 620.23 4937600 0
02/16/1996 620.23 623.29 614.91 619.04 4596800 0
02/20/1996 619.04 621.90 611.73 616.83 4596800 0
02/21/1996 616.83 627.56 616.83 627.28 4858100 0
02/22/1996 627.28 644.21 627.28 643.41 6411400 0
02/23/1996 643.41 647.34 634.60 642.59 5835200 0
02/26/1996 642.59 645.24 636.56 637.92 4738000 0
02/27/1996 637.92 640.57 628.45 631.10 5144600 0
02/28/1996 631.10 638.79 629.90 631.44 5434400 0
02/29/1996 631.44 631.44 620.88 622.83 5332300 0
03/01/1996 622.83 622.83 601.04 604.76 5871700 0
03/04/1996 604.76 609.84 600.08 601.50 4743800 0
03/05/1996 601.50 616.06 600.46 615.88 4919000 0
03/06/1996 615.88 617.22 607.80 607.84 5325400 0
03/07/1996 607.84 612.52 606.29 609.55 5093600 0
03/08/1996 609.55 609.55 585.33 591.71 5836400 0
03/11/1996 591.71 605.62 591.71 605.48 4578800 0
03/12/1996 605.48 605.48 592.60 599.02 4593400 0
03/13/1996 599.02 615.89 599.02 614.75 4823400 0
03/14/1996 614.75 619.03 610.55 610.56 5128700 0
03/15/1996 610.56 622.68 610.56 621.71 5144200 0
03/18/1996 621.71 633.44 621.71 633.26 4987800 0
03/19/1996 633.26 637.92 626.83 629.39 5205900 0
03/20/1996 629.39 629.39 613.44 615.26 5296200 0
03/21/1996 615.26 617.55 610.48 611.51 4992400 0
03/22/1996 611.51 615.37 605.87 612.88 4756300 0
03/25/1996 612.88 617.75 597.82 597.82 4767100 0
03/26/1996 597.82 604.75 591.35 602.08 5446200 0
03/27/1996 602.08 612.61 602.08 608.06 5005200 0
03/28/1996 608.06 611.74 602.89 608.08 4832100 0
03/29/1996 608.08 614.77 608.08 609.69 5140900 0
04/01/1996 609.69 615.18 609.69 612.99 4638800 0
04/02/1996 612.99 616.02 612.43 615.81 4921900 0
04/03/1996 615.81 618.77 609.96 618.57 5297500 0
04/04/1996 618.57 620.59 615.26 618.00 5038900 0
04/08/1996 618.00 618.00 601.47 610.61 5177000 0
04/09/1996 610.61 618.84 609.84 611.06 5616700 0
04/10/1996 611.06 619.95 608.16 609.11 5563100 0
04/11/1996 609.11 612.16 597.42 604.07 5343000 0
04/12/1996 604.07 607.16 602.03 605.05 4837600 0
04/15/1996 605.05 611.55 605.05 611.08 4618600 0
04/16/1996 611.08 625.99 611.08 625.94 6139200 0
04/17/1996 625.93 627.38 618.39 620.71 5778000 0
04/18/1996 620.71 648.15 620.71 633.44 5773200 0
04/19/1996 633.44 638.72 632.15 633.01 5931200 0
04/22/1996 633.01 644.40 633.01 644.29 5825900 0
04/23/1996 644.29 654.63 643.02 654.49 6501900 0
04/24/1996 654.49 664.01 654.49 664.01 7286200 0
04/25/1996 664.01 666.84 657.99 666.68 7207900 0
04/26/1996 666.68 669.74 664.48 666.65 6433000 0
04/29/1996 666.65 668.31 663.96 667.00 5539800 0
04/30/1996 667.00 667.04 662.79 666.73 6047900 0
05/01/1996 666.73 673.88 665.34 673.36 6542700 0
05/02/1996 673.36 673.55 656.62 656.73 6469500 0
05/03/1996 656.73 670.24 656.73 661.07 7052200 0
05/06/1996 661.07 665.07 655.95 662.93 6801500 0
05/07/1996 662.93 665.60 658.61 660.82 8065000 0
05/08/1996 660.82 663.53 646.02 663.53 7569200 0
05/09/1996 663.43 666.69 660.55 662.54 6357100 0
05/10/1996 662.54 672.59 662.54 672.54 6060200 0
05/13/1996 672.54 688.76 672.54 688.52 5952700 0
05/14/1996 688.52 697.49 688.52 695.43 6902000 0
05/15/1996 695.43 700.65 690.14 690.16 6879900 0
05/16/1996 690.15 695.27 683.95 695.25 6209500 0
05/17/1996 695.25 699.55 690.81 690.81 6306600 0
05/20/1996 690.81 696.83 690.81 693.27 5897300 0
05/21/1996 693.27 696.51 687.86 687.86 6904800 0
05/22/1996 687.86 691.08 684.16 688.43 6934000 0
05/23/1996 688.43 695.36 687.45 692.09 7579500 0
05/24/1996 692.09 693.85 688.74 688.91 6102800 0
05/28/1996 688.91 692.43 683.85 685.07 6431300 0
05/29/1996 685.07 686.73 674.65 677.09 6361000 0
05/30/1996 677.09 685.51 675.03 684.04 6050300 0
05/31/1996 684.04 694.27 684.04 692.39 6076900 0
06/03/1996 692.39 693.96 687.04 689.25 5251700 0
06/04/1996 689.25 693.74 687.72 692.59 6457100 0
06/05/1996 692.59 700.30 689.67 699.35 6499400 0
06/06/1996 699.35 704.09 687.01 687.01 6738900 0
06/07/1996 687.01 691.54 673.32 691.46 6009800 0
06/10/1996 691.46 693.35 687.77 688.84 4764700 0
06/11/1996 688.84 696.57 688.84 690.94 5543000 0
06/12/1996 690.94 702.14 690.94 697.16 5439800 0
06/13/1996 697.16 698.32 686.51 691.84 5644700 0
06/14/1996 691.84 691.84 681.07 681.13 5098800 0
06/17/1996 681.14 684.26 676.84 678.44 4481600 0
06/18/1996 678.44 680.16 665.28 666.07 6213500 0
06/19/1996 666.07 673.75 665.26 667.72 6006100 0
06/20/1996 667.71 671.75 648.93 664.45 6698300 0
06/21/1996 664.50 673.39 664.50 672.53 5401100 0
06/24/1996 672.53 680.62 671.18 677.17 5004700 0
06/25/1996 677.17 678.55 667.68 668.04 5536600 0
06/26/1996 668.04 669.06 651.72 659.69 6053400 0
06/27/1996 659.69 671.48 654.59 671.15 5660100 0
06/28/1996 671.15 681.69 671.15 677.30 6287700 0
07/01/1996 677.40 687.95 677.33 687.07 5018500 0
07/02/1996 687.07 687.07 680.14 680.17 5176300 0
07/03/1996 680.17 680.71 673.30 673.84 4993200 0
07/05/1996 673.84 673.84 657.68 657.68 2162000 0
07/08/1996 657.68 665.12 655.52 656.00 4464000 0
07/09/1996 656.00 664.20 656.00 660.76 4869000 0
07/10/1996 660.76 660.76 649.33 657.45 5380100 0
07/11/1996 657.45 657.45 625.44 635.78 6949300 0
07/12/1996 635.78 642.86 625.09 635.06 5415400 0
07/15/1996 635.06 635.06 606.07 606.89 5870100 0
07/16/1996 606.89 615.82 572.79 614.25 8773300 0
07/17/1996 614.25 634.42 614.25 631.30 7011400 0
07/18/1996 631.30 644.11 628.17 643.74 6403400 0
07/19/1996 643.75 643.75 627.94 633.05 5316100 0
07/22/1996 633.05 633.05 618.92 624.03 4191100 0
07/23/1996 624.03 627.60 595.80 598.34 5980400 0
07/24/1996 598.33 609.86 577.81 605.05 6780500 0
07/25/1996 605.05 620.55 605.05 620.39 5419000 0
07/26/1996 620.39 633.68 620.39 633.39 4731400 0
07/29/1996 633.39 637.05 620.42 620.51 4177800 0
07/30/1996 620.51 630.40 617.68 630.32 4184700 0
07/31/1996 630.32 640.20 628.30 636.01 4812200 0
08/01/1996 636.01 651.90 635.36 651.07 5006400 0
08/02/1996 651.07 670.59 651.07 667.84 5772400 0
08/05/1996 667.84 670.98 660.00 661.02 3942300 0
08/06/1996 661.02 671.74 655.27 671.69 4500400 0
08/07/1996 671.69 682.48 668.63 682.37 5341400 0
08/08/1996 682.33 682.33 676.34 677.52 4701000 0
08/09/1996 677.52 682.27 671.44 678.31 4573700 0
08/12/1996 678.31 681.92 670.39 679.39 3667400 0
08/13/1996 679.39 679.39 666.57 669.10 4052400 0
08/14/1996 669.10 678.37 669.10 677.17 4286200 0
08/15/1996 677.17 680.65 673.99 677.09 4577500 0
08/16/1996 677.09 680.74 671.92 672.28 4207500 0
08/19/1996 672.28 673.00 660.04 670.25 3501700 0
08/20/1996 670.25 671.48 662.73 662.87 4061700 0
08/21/1996 662.87 670.41 658.47 667.42 4165400 0
08/22/1996 667.42 681.63 667.42 681.63 4950500 0
08/23/1996 681.63 685.15 677.19 677.57 4343200 0
08/26/1996 677.57 678.48 671.69 672.92 4220900 0
08/27/1996 672.86 679.08 672.86 679.05 4911300 0
08/28/1996 679.05 681.41 676.80 679.67 4615200 0
08/29/1996 679.67 679.67 670.34 671.10 4199900 0
08/30/1996 671.10 672.86 663.17 663.57 3366100 0
09/03/1996 663.57 669.41 650.48 669.29 3945100 0
09/04/1996 669.29 672.34 666.25 669.20 4398200 0
09/05/1996 669.20 669.20 652.29 652.32 4619700 0
09/06/1996 652.32 666.88 652.32 664.22 4710200 0
09/09/1996 664.22 672.09 663.53 671.98 4370100 0
09/10/1996 671.98 674.45 666.05 671.65 4791300 0
09/11/1996 671.65 676.50 666.03 675.12 4870200 0
09/12/1996 675.12 687.40 674.73 685.65 5435000 0
09/13/1996 685.65 707.91 685.65 707.86 6385600 0
09/16/1996 707.86 715.85 706.65 709.22 5755200 0
09/17/1996 709.22 724.20 709.22 722.50 6322200 0
09/18/1996 722.50 735.68 716.72 727.63 5529300 0
09/19/1996 727.63 738.44 725.22 736.76 5632800 0
09/20/1996 736.76 745.60 733.16 743.42 5905600 0
09/23/1996 743.42 743.42 731.30 733.41 3662800 0
09/24/1996 733.41 741.35 731.59 736.61 5834200 0
09/25/1996 736.59 746.09 736.59 745.69 6225900 0
09/26/1996 745.73 757.83 741.57 744.61 7218200 0
09/27/1996 744.61 747.43 740.94 744.73 5615400 0
09/30/1996 744.73 748.87 737.14 737.57 5242900 0
10/01/1996 737.58 739.96 727.14 734.50 5425300 0
10/02/1996 734.50 749.94 734.50 747.55 5765900 0
10/03/1996 747.55 752.06 743.28 743.28 5753900 0
10/04/1996 743.28 759.13 743.28 759.12 5627300 0
10/07/1996 759.12 765.58 757.81 764.82 4806700 0
10/08/1996 764.96 770.74 752.95 753.24 5617700 0
10/09/1996 753.24 763.84 750.15 753.97 5662400 0
10/10/1996 753.97 760.06 749.10 751.44 5791100 0
10/11/1996 751.44 765.70 751.44 765.64 5268100 0
10/14/1996 765.64 772.85 765.32 771.99 4384100 0
10/15/1996 771.99 794.08 770.31 775.08 5712200 0
10/16/1996 775.08 775.08 762.37 767.64 5467500 0
10/17/1996 767.64 772.96 755.80 755.80 5801400 0
10/18/1996 755.77 758.49 751.60 756.83 5458800 0
10/21/1996 756.83 764.64 743.15 746.28 4891400 0
10/22/1996 746.28 746.66 730.55 736.64 6003900 0
10/23/1996 736.64 750.59 732.63 749.70 5498100 0
10/24/1996 749.70 760.05 747.26 748.41 5417600 0
10/25/1996 748.41 754.10 743.35 743.55 5516700 0
10/28/1996 743.55 753.19 741.33 741.64 5025000 0
10/29/1996 741.64 749.04 730.45 731.21 5494400 0
10/30/1996 731.21 742.26 731.21 736.36 5375200 0
10/31/1996 736.36 752.63 736.36 751.99 5673700 0
11/01/1996 751.99 760.13 748.97 755.51 5444200 0
11/04/1996 755.51 758.50 751.45 756.23 4366200 0
11/05/1996 756.23 774.03 756.23 769.91 5678800 0
11/06/1996 769.90 786.94 767.08 786.90 6219400 0
11/07/1996 786.90 800.87 785.08 795.42 6512000 0
11/08/1996 795.42 798.85 787.82 798.66 5436100 0
11/11/1996 798.66 804.98 795.67 804.72 4351600 0
11/12/1996 804.72 810.78 793.03 794.09 5934100 0
11/13/1996 794.09 801.22 790.11 798.70 5749500 0
11/14/1996 798.70 810.25 795.62 809.75 6023100 0
11/15/1996 809.75 814.31 794.10 799.44 6130200 0
11/18/1996 799.43 801.05 787.71 793.29 4929400 0
11/19/1996 793.29 806.22 791.25 805.78 5474600 0
11/20/1996 805.78 819.05 805.08 808.39 5589200 0
11/21/1996 808.39 812.59 798.14 800.47 5698700 0
11/22/1996 800.47 818.66 800.47 818.37 6692400 0
11/25/1996 818.51 822.23 813.86 821.24 6228200 0
11/26/1996 821.24 827.92 811.67 825.51 6274200 0
11/27/1996 825.51 833.15 823.68 832.37 4932900 0
11/29/1996 832.37 836.15 832.37 834.01 2071000 0
12/02/1996 834.01 844.63 827.31 844.63 5154600 0
12/03/1996 844.63 855.79 836.38 837.91 6811200 0
12/04/1996 837.91 842.58 826.26 834.65 6264200 0
12/05/1996 834.65 840.90 832.24 835.80 6024100 0
12/06/1996 835.80 836.66 805.07 827.21 6445400 0
12/09/1996 827.21 856.66 827.21 856.64 5740100 0
12/10/1996 856.64 869.71 848.96 848.96 6765200 0
12/11/1996 848.96 858.20 836.10 856.38 6289700 0
12/12/1996 856.38 873.00 843.35 843.37 5812600 0
12/13/1996 843.37 843.37 825.49 828.45 5536600 0
12/16/1996 828.45 836.44 802.91 804.78 5180000 0
12/17/1996 804.62 816.28 798.13 815.79 6132300 0
12/18/1996 815.92 836.82 815.92 836.54 6176000 0
12/19/1996 836.54 846.52 836.54 843.73 6456700 0
12/20/1996 843.72 853.19 832.85 834.05 6286300 0
12/23/1996 834.05 837.25 821.43 824.79 4836800 0
12/24/1996 824.72 835.40 822.00 835.40 2612500 0
12/26/1996 835.40 843.59 835.40 842.98 3845600 0
12/27/1996 842.98 845.05 835.03 835.46 3902800 0
12/30/1996 835.19 841.32 826.49 826.49 5596300 0
12/31/1996 826.49 831.05 820.39 821.36 6660100 0
01/02/1997 821.36 825.87 806.17 815.60 4923500 0
01/03/1997 815.60 848.18 815.60 848.17 5191400 0
01/06/1997 848.52 858.18 844.43 853.25 5881400 0
01/07/1997 853.24 864.55 847.48 864.55 5777400 0
01/08/1997 864.55 867.37 852.68 853.09 6664900 0
01/09/1997 853.09 860.19 852.23 856.95 6219500 0
01/10/1997 856.95 865.58 846.49 865.58 6595300 0
01/13/1997 865.59 870.62 861.55 864.38 6120900 0
01/14/1997 864.37 886.38 864.37 881.38 6290700 0
01/15/1997 881.38 883.42 864.14 864.29 6811700 0
01/16/1997 864.37 880.52 864.37 873.63 7129700 0
01/17/1997 873.63 885.73 872.76 883.44 6731200 0
01/20/1997 883.44 903.85 882.18 899.78 5923800 0
01/21/1997 899.75 915.31 895.72 913.73 6818500 0
01/22/1997 913.73 925.52 878.22 925.52 7207900 0
01/23/1997 925.52 938.11 912.74 912.74 7953600 0
01/24/1997 912.74 915.47 896.06 898.37 7214300 0
01/27/1997 898.37 921.45 888.74 889.82 5377800 0
01/28/1997 889.82 908.34 884.17 890.79 6589600 0
01/29/1997 890.79 898.01 884.43 892.46 5992600 0
01/30/1997 892.46 911.73 892.46 911.71 6536400 0
01/31/1997 911.71 926.01 911.71 921.55 6791900 0
02/03/1997 921.55 928.31 915.17 918.01 5375400 0
02/04/1997 918.01 918.43 902.06 916.30 6061600 0
02/05/1997 916.30 916.53 875.98 887.39 6804600 0
02/06/1997 887.38 890.84 877.96 885.52 6234900 0
02/07/1997 885.52 901.64 885.29 899.84 6443100 0
02/10/1997 899.84 902.89 871.10 872.06 6295000 0
02/11/1997 872.06 881.44 856.04 871.71 6509800 0
02/12/1997 871.71 900.50 871.71 900.50 6692300 0
02/13/1997 900.50 912.28 900.50 907.54 7304100 0
02/14/1997 907.52 909.13 897.22 899.91 5872100 0
02/18/1997 899.91 901.82 888.48 897.53 5637100 0
02/19/1997 897.53 903.60 892.73 897.65 6161000 0
02/20/1997 897.72 897.72 878.27 880.28 6096700 0
02/21/1997 880.25 880.25 862.08 864.28 6127700 0
02/24/1997 864.30 880.67 853.27 880.26 5740600 0
02/25/1997 880.26 892.25 874.88 882.04 7008800 0
02/26/1997 882.04 886.83 871.64 880.74 6409400 0
02/27/1997 880.74 880.74 848.16 848.58 6735000 0
02/28/1997 848.49 858.50 835.87 850.46 6868800 0
03/03/1997 850.46 857.00 844.10 856.08 5319800 0
03/04/1997 856.08 869.07 856.08 862.04 5971000 0
03/05/1997 862.04 872.31 861.92 872.07 6601000 0
03/06/1997 872.07 874.28 850.99 851.51 6414100 0
03/07/1997 851.51 857.53 837.01 841.03 6363300 0
03/10/1997 841.03 854.84 829.42 854.84 5626500 0
03/11/1997 854.84 858.50 848.50 848.50 5737700 0
03/12/1997 848.50 850.64 835.17 839.32 5642200 0
03/13/1997 839.32 847.29 834.46 840.50 5534700 0
03/14/1997 840.50 850.17 838.03 838.98 5899000 0
03/17/1997 838.97 838.97 816.70 832.24 5808500 0
03/18/1997 832.24 850.87 821.35 827.57 5402700 0
03/19/1997 827.57 827.57 798.25 811.80 7047600 0
03/20/1997 811.80 827.02 804.26 821.73 6320600 0
03/21/1997 821.73 829.42 811.27 812.73 5711200 0
03/24/1997 812.73 812.73 784.54 802.37 5949700 0
03/25/1997 802.37 815.26 799.33 807.19 5440500 0
03/26/1997 807.19 834.57 807.19 834.38 5916100 0
03/27/1997 834.38 843.35 809.75 818.74 5799500 0
03/31/1997 818.74 818.74 796.47 797.06 5836400 0
04/01/1997 797.06 820.83 782.28 796.79 5994400 0
04/02/1997 796.79 797.51 779.36 783.92 5832500 0
04/03/1997 783.92 804.67 779.17 804.67 5804900 0
04/04/1997 804.67 823.90 796.81 822.40 6676400 0
04/07/1997 822.40 839.74 822.40 832.31 5682700 0
04/08/1997 832.31 840.41 826.24 840.36 5224500 0
04/09/1997 840.36 849.79 828.35 828.73 5640400 0
04/10/1997 828.73 828.73 813.19 813.43 5207700 0
04/11/1997 813.45 813.45 789.80 789.97 5339900 0
04/14/1997 789.97 806.80 785.08 806.79 4712400 0
04/15/1997 806.79 816.58 789.64 798.00 5720500 0
04/16/1997 797.99 803.07 787.63 798.68 5755100 0
04/17/1997 798.65 816.08 798.65 808.22 6006100 0
04/18/1997 808.22 828.37 808.22 816.43 5749600 0
04/21/1997 816.35 819.71 799.43 802.50 5463400 0
04/22/1997 802.50 818.08 793.13 818.08 6194400 0
04/23/1997 818.08 839.11 817.97 837.97 5843200 0
04/24/1997 837.97 853.69 835.14 837.75 5868200 0
04/25/1997 837.75 837.75 818.57 818.57 4972900 0
04/28/1997 818.57 833.48 812.25 829.39 4530000 0
04/29/1997 829.39 856.29 829.39 856.26 5734200 0
04/30/1997 856.26 877.95 850.95 874.74 6570600 0
05/01/1997 874.74 886.48 852.10 882.12 6156200 0
05/02/1997 882.12 909.56 882.12 909.49 7235900 0
05/05/1997 909.49 932.89 906.41 932.89 8351400 0
05/06/1997 932.77 932.77 910.33 914.90 7419100 0
05/07/1997 914.90 923.65 903.93 909.29 6107100 0
05/08/1997 909.29 926.06 903.41 919.31 6200500 0
05/09/1997 919.15 930.92 910.31 919.08 5448100 0
05/12/1997 919.14 927.97 918.05 924.64 5297100 0
05/13/1997 924.64 926.25 909.26 910.57 5786100 0
05/14/1997 910.57 915.37 900.24 909.92 6124800 0
05/15/1997 909.92 932.40 909.73 931.83 5954000 0
05/16/1997 931.79 931.79 915.12 915.29 5627600 0
05/19/1997 915.29 928.23 908.72 913.57 4510600 0
05/20/1997 913.57 942.14 912.82 942.11 5319400 0
05/21/1997 942.11 961.48 942.11 950.53 6548900 0
05/22/1997 950.17 954.42 941.65 946.10 5513600 0
05/23/1997 946.11 959.10 945.95 959.08 5394400 0
05/27/1997 959.08 984.95 956.11 984.61 6340400 0
05/28/1997 984.61 988.40 976.12 982.60 6468400 0
05/29/1997 982.60 987.04 969.66 970.54 6114600 0
05/30/1997 970.54 970.54 948.46 958.85 7137700 0
06/02/1997 958.85 967.90 950.95 958.69 5552200 0
06/03/1997 958.69 958.69 929.48 929.81 5864100 0
06/04/1997 929.81 941.99 915.96 921.96 5942200 0
06/05/1997 921.96 935.75 921.96 930.61 5609500 0
06/06/1997 930.61 946.27 926.98 944.99 5860100 0
06/09/1997 945.01 959.65 945.01 954.76 5588600 0
06/10/1997 954.56 957.89 937.89 941.18 6649900 0
06/11/1997 941.13 949.50 931.43 949.00 6237000 0
06/12/1997 949.00 955.70 936.00 950.00 6302300 0
06/13/1997 949.97 971.18 949.29 964.40 5938700 0
06/16/1997 964.40 975.99 962.54 975.99 5000700 0
06/17/1997 975.68 991.85 970.25 989.37 6187600 0
06/18/1997 989.37 989.37 970.83 971.55 5883400 0
06/19/1997 971.55 986.97 945.82 981.95 6517400 0
06/20/1997 981.95 989.25 979.14 981.41 6122600 0
06/23/1997 981.41 987.22 968.52 969.06 5539100 0
06/24/1997 969.05 986.86 969.05 986.42 6300800 0
06/25/1997 986.42 993.16 970.58 979.22 6728700 0
06/26/1997 979.22 981.39 965.95 967.34 6129400 0
06/27/1997 967.34 976.58 961.67 963.01 5484800 0
06/30/1997 963.07 970.48 955.43 957.30 6370200 0
07/01/1997 957.30 961.77 947.78 953.44 5890300 0
07/02/1997 953.44 976.05 953.44 975.93 6223900 0
07/03/1997 975.93 990.53 975.93 986.52 3717600 0
07/07/1997 986.52 999.32 986.52 991.04 5461100 0
07/08/1997 991.04 1005.88 989.97 1005.81 6353900 0
07/09/1997 1005.81 1019.18 1005.68 1010.10 7078700 0
07/10/1997 1010.14 1013.37 995.87 1010.04 6373200 0
07/11/1997 1010.07 1017.85 1002.93 1015.62 6514600 0
07/14/1997 1015.62 1041.88 1015.62 1041.88 6775800 0
07/15/1997 1041.88 1063.04 1041.88 1059.02 7269300 0
07/16/1997 1059.00 1106.00 1059.00 1103.43 8362000 0
07/17/1997 1103.43 1108.12 1086.93 1094.85 7508900 0
07/18/1997 1094.95 1094.95 1057.10 1070.99 6685500 0
07/21/1997 1070.99 1072.94 1051.03 1058.45 5357100 0
07/22/1997 1058.45 1091.15 1058.45 1090.94 6479600 0
07/23/1997 1090.94 1106.70 1087.15 1092.06 6932800 0
07/24/1997 1092.06 1092.69 1071.52 1088.18 7421000 0
07/25/1997 1087.91 1097.24 1078.74 1085.39 6666000 0
07/28/1997 1085.39 1089.88 1071.29 1075.18 5895000 0
07/29/1997 1075.18 1087.92 1069.25 1087.92 6323000 0
07/30/1997 1087.95 1104.47 1083.76 1100.98 7249500 0
07/31/1997 1100.99 1110.27 1096.83 1107.03 6776900 0
08/01/1997 1107.03 1113.99 1094.32 1108.94 5840200 0
08/04/1997 1108.95 1125.08 1106.05 1124.08 5933000 0
08/05/1997 1130.86 1139.20 1091.43 1136.41 7318700 0
08/06/1997 1136.41 1149.94 1129.08 1141.82 7803500 0
08/07/1997 1141.82 1151.82 1135.51 1135.61 7474600 0
08/08/1997 1135.61 1135.61 1104.48 1115.02 6916500 0
08/11/1997 1115.02 1116.40 1083.90 1101.18 6139800 0
08/12/1997 1101.18 1116.97 1090.63 1090.78 6374800 0
08/13/1997 1090.78 1111.84 1085.05 1099.10 6483700 0
08/14/1997 1099.10 1106.52 1092.25 1103.51 5758800 0
08/15/1997 1103.54 1103.54 1076.64 1076.67 5402400 0
08/18/1997 1076.65 1089.63 1060.88 1089.55 5456000 0
08/19/1997 1089.55 1121.18 1089.55 1121.18 6540200 0
08/20/1997 1121.18 1145.27 1116.80 1145.07 7135300 0
08/21/1997 1145.07 1145.07 1116.54 1118.72 7036300 0
08/22/1997 1118.72 1118.72 1079.30 1110.91 6287800 0
08/25/1997 1110.91 1121.81 1101.69 1107.75 5677400 0
08/26/1997 1107.80 1107.80 1092.96 1093.21 6648400 0
08/27/1997 1093.21 1098.69 1078.85 1091.89 6354300 0
08/28/1997 1091.89 1091.89 1064.57 1070.57 6640300 0
08/29/1997 1070.62 1080.71 1068.38 1074.05 4982400 0
09/02/1997 1074.17 1103.23 1074.17 1102.75 5838800 0
09/03/1997 1102.74 1114.51 1099.31 1100.44 6525200 0
09/04/1997 1100.44 1110.05 1098.73 1105.82 6697700 0
09/05/1997 1105.82 1119.85 1104.78 1111.15 6443800 0
09/08/1997 1111.15 1124.33 1111.15 1117.82 6480400 0
09/09/1997 1117.82 1128.99 1117.10 1126.73 7114100 0
09/10/1997 1126.73 1126.81 1102.83 1102.95 7242000 0
09/11/1997 1102.95 1107.60 1082.52 1105.06 7080400 0
09/12/1997 1105.06 1108.60 1093.61 1106.07 6909600 0
09/15/1997 1106.07 1108.98 1080.23 1080.29 6635700 0
09/16/1997 1080.29 1117.89 1080.29 1116.52 7453300 0
09/17/1997 1116.52 1122.40 1108.38 1108.63 7700200 0
09/18/1997 1108.63 1122.07 1106.67 1109.29 7182400 0
09/19/1997 1109.29 1118.68 1108.13 1118.68 6798600 0
09/22/1997 1118.68 1135.21 1118.68 1123.65 7037200 0
09/23/1997 1123.65 1135.56 1122.84 1135.04 7552100 0
09/24/1997 1135.04 1139.70 1113.60 1115.88 7844800 0
09/25/1997 1115.88 1119.38 1105.77 1106.48 7324600 0
09/26/1997 1106.48 1116.10 1102.11 1106.82 6787800 0
09/29/1997 1106.82 1119.08 1103.76 1118.77 6355500 0
09/30/1997 1118.77 1118.77 1096.85 1097.16 7797300 0
10/01/1997 1097.17 1110.00 1089.36 1102.06 9706800 0
10/02/1997 1102.05 1113.51 1102.05 1112.84 7049800 0
10/03/1997 1112.89 1135.19 1112.89 1124.44 7652400 0
10/06/1997 1124.44 1131.78 1121.24 1125.93 7154500 0
10/07/1997 1125.93 1144.15 1125.93 1140.74 7773000 0
10/08/1997 1140.75 1145.87 1132.21 1145.34 7864100 0
10/09/1997 1145.37 1153.89 1137.64 1148.21 7805900 0
10/10/1997 1148.21 1148.21 1137.45 1137.77 7070200 0
10/13/1997 1137.77 1146.12 1137.13 1140.48 6531200 0
10/14/1997 1140.48 1143.87 1120.30 1131.43 7492900 0
10/15/1997 1131.43 1131.43 1109.41 1119.07 8161400 0
10/16/1997 1119.07 1127.35 1089.99 1099.38 8338300 0
10/17/1997 1099.38 1099.38 1058.76 1075.12 9218300 0
10/20/1997 1075.12 1092.60 1074.21 1088.25 6836600 0
10/21/1997 1088.25 1110.95 1088.25 1110.55 7893400 0
10/22/1997 1110.55 1114.46 1098.11 1098.71 7749100 0
10/23/1997 1098.71 1098.71 1065.17 1074.65 8188800 0
10/24/1997 1074.65 1090.18 1046.77 1057.34 9362400 0
10/27/1997 1057.34 1057.34 975.83 978.13 9063600 0
10/28/1997 978.84 1050.07 925.92 1046.87 13950000 0
10/29/1997 1046.87 1057.35 1025.44 1029.76 9006000 0
10/30/1997 1029.76 1029.76 1000.70 1000.70 7541100 0
10/31/1997 1000.70 1027.34 1000.70 1019.62 7100100 0
11/03/1997 1019.62 1050.99 1019.62 1050.72 6427600 0
11/04/1997 1050.72 1056.09 1042.22 1047.62 6310900 0
11/05/1997 1047.62 1057.90 1046.25 1046.92 6955000 0
11/06/1997 1046.92 1048.34 1032.32 1034.17 6294900 0
11/07/1997 1034.17 1034.79 1010.32 1028.32 6732000 0
11/10/1997 1028.32 1040.05 1011.14 1011.54 5897400 0
11/11/1997 1011.52 1019.62 1006.83 1010.96 5675600 0
11/12/1997 1010.96 1010.96 978.73 980.12 7062900 0
11/13/1997 980.14 1005.25 971.61 1005.25 7726500 0
11/14/1997 1002.92 1030.32 1002.92 1027.85 7053900 0
11/17/1997 1027.85 1055.49 1027.85 1049.70 6528800 0
11/18/1997 1049.70 1051.67 1036.23 1036.31 5752100 0
11/19/1997 1036.31 1042.02 1030.84 1039.12 5525800 0
11/20/1997 1039.12 1063.52 1039.12 1062.49 6879900 0
11/21/1997 1062.49 1073.97 1049.43 1056.59 6791000 0
11/24/1997 1056.59 1056.59 1028.62 1030.22 5567200 0
11/25/1997 1030.22 1041.18 1026.17 1038.06 6420000 0
11/26/1997 1038.06 1047.25 1038.06 1044.24 5175600 0
11/28/1997 1044.24 1054.57 1042.72 1050.51 2099300 0
12/01/1997 1050.51 1079.39 1050.51 1079.23 6106200 0
12/02/1997 1079.23 1079.23 1050.93 1052.07 6503600 0
12/03/1997 1052.07 1062.93 1036.73 1061.62 7178900 0
12/04/1997 1061.62 1068.34 1050.39 1052.76 6951200 0
12/05/1997 1052.76 1070.63 1050.04 1070.27 6632200 0
12/08/1997 1070.27 1085.35 1070.27 1082.92 6344200 0
12/09/1997 1082.92 1082.92 1049.02 1050.67 8020800 0
12/10/1997 1050.67 1050.67 1020.54 1033.21 7416300 0
12/11/1997 1033.22 1033.22 995.59 1001.88 8237400 0
12/12/1997 1002.18 1006.82 974.15 978.49 7604300 0
12/15/1997 978.49 991.29 960.20 984.38 7925700 0
12/16/1997 984.38 1007.58 984.38 997.31 7849300 0
12/17/1997 997.30 1011.96 983.13 983.63 7574600 0
12/18/1997 983.63 984.77 956.98 966.77 7404200 0
12/19/1997 966.77 972.93 937.69 969.90 7945400 0
12/22/1997 969.89 990.81 969.49 975.67 6271000 0
12/23/1997 975.59 979.12 949.21 949.57 6143000 0
12/24/1997 949.57 959.89 937.22 938.99 3121700 0
12/26/1997 938.99 954.22 938.99 954.07 2047000 0
12/29/1997 954.07 978.67 954.07 978.53 6450900 0
12/30/1997 978.53 999.73 978.53 998.46 7583600 0
12/31/1997 998.46 1005.00 990.29 990.83 7954600 0
01/02/1998 990.80 1008.23 987.72 1008.23 4341400 0
01/05/1998 1008.23 1028.62 1007.25 1017.42 6815600 0
01/06/1998 1017.42 1018.22 1001.94 1006.29 6357000 0
01/07/1998 1006.29 1006.29 978.70 991.19 6913400 0
01/08/1998 990.97 1003.71 982.27 994.55 6450500 0
01/09/1998 994.54 995.51 950.14 956.19 8134600 0
01/12/1998 956.19 971.32 933.01 971.17 6983300 0
01/13/1998 971.17 995.05 971.17 995.05 7420300 0
01/14/1998 995.05 1001.94 983.90 996.37 6916800 0
01/15/1998 996.37 1004.36 986.98 995.58 6594500 0
01/16/1998 995.58 1008.62 995.58 1005.87 7012300 0
01/20/1998 1005.87 1026.88 1005.87 1026.88 7154900 0
01/21/1998 1026.88 1029.79 1017.37 1026.52 7168500 0
01/22/1998 1026.74 1029.24 1014.47 1020.63 6605000 0
01/23/1998 1020.63 1028.66 1015.45 1024.47 6473900 0
01/26/1998 1024.47 1026.90 1009.68 1016.40 5882400 0
01/27/1998 1016.40 1038.78 1014.36 1035.76 6805500 0
01/28/1998 1035.76 1064.90 1035.76 1063.20 7776100 0
01/29/1998 1063.22 1082.08 1059.60 1069.00 8279700 0
01/30/1998 1069.00 1080.26 1066.70 1071.13 7295100 0
02/02/1998 1071.13 1103.62 1071.13 1100.99 8081200 0
02/03/1998 1100.99 1113.54 1096.42 1111.26 7641400 0
02/04/1998 1111.25 1127.77 1107.46 1124.44 8204500 0
02/05/1998 1124.44 1143.49 1113.08 1114.86 8659900 0
02/06/1998 1114.86 1134.39 1110.46 1134.32 7538200 0
02/09/1998 1134.32 1138.98 1119.44 1122.72 6886200 0
02/10/1998 1122.68 1144.98 1121.97 1139.79 8355600 0
02/11/1998 1139.79 1145.48 1132.50 1138.81 7600900 0
02/12/1998 1138.81 1146.28 1122.48 1144.80 7695600 0
02/13/1998 1144.80 1144.80 1136.51 1136.69 6831800 0
02/17/1998 1136.64 1147.70 1125.77 1128.63 6919700 0
02/18/1998 1128.62 1140.74 1125.82 1140.74 6874800 0
02/19/1998 1140.76 1161.29 1140.76 1156.75 7388700 0
02/20/1998 1156.76 1163.84 1144.23 1159.73 7457600 0
02/23/1998 1159.73 1185.78 1159.73 1185.53 7317100 0
02/24/1998 1185.53 1194.99 1172.34 1172.40 7749200 0
02/25/1998 1172.40 1200.65 1172.40 1200.39 8450600 0
02/26/1998 1200.39 1207.84 1196.47 1206.97 7826800 0
02/27/1998 1206.92 1213.09 1194.09 1194.13 8161600 0
03/02/1998 1194.13 1204.12 1176.76 1177.59 7470300 0
03/03/1998 1177.59 1177.59 1160.93 1175.72 7831200 0
03/04/1998 1175.72 1181.22 1166.81 1179.87 7312000 0
03/05/1998 1179.87 1179.87 1123.86 1126.83 8742600 0
03/06/1998 1126.75 1163.11 1126.75 1163.11 7915200 0
03/09/1998 1163.11 1163.11 1128.37 1128.37 7393400 0
03/10/1998 1128.37 1148.80 1128.37 1148.61 7999200 0
03/11/1998 1148.61 1163.85 1146.78 1153.87 8384500 0
03/12/1998 1153.87 1166.43 1147.52 1163.27 7561500 0
03/13/1998 1163.27 1180.96 1163.27 1169.29 7522900 0
03/16/1998 1169.37 1181.41 1169.37 1180.17 6902100 0
03/17/1998 1180.17 1180.17 1158.86 1167.89 7999400 0
03/18/1998 1167.89 1177.62 1157.34 1177.01 7571200 0
03/19/1998 1177.01 1186.22 1176.62 1186.16 7892900 0
03/20/1998 1186.16 1190.88 1168.39 1169.43 7563200 0
03/23/1998 1169.43 1184.89 1162.93 1179.18 7315100 0
03/24/1998 1179.18 1199.84 1179.18 1197.81 8038100 0
03/25/1998 1197.81 1230.92 1197.81 1214.82 8716500 0
03/26/1998 1214.83 1223.34 1206.33 1217.94 7250700 0
03/27/1998 1217.94 1226.72 1206.60 1211.64 7384200 0
03/30/1998 1211.64 1215.17 1201.17 1206.64 6557800 0
03/31/1998 1206.28 1227.04 1206.28 1220.66 8410000 0
04/01/1998 1220.66 1230.42 1207.96 1228.41 8355800 0
04/02/1998 1228.58 1236.51 1224.05 1230.18 9180900 0
04/03/1998 1230.18 1240.28 1226.13 1233.66 8630800 0
04/06/1998 1233.66 1234.42 1204.65 1205.37 7610700 0
04/07/1998 1205.37 1205.37 1172.87 1182.13 7764800 0
04/08/1998 1182.13 1197.47 1180.84 1191.06 7196000 0
04/09/1998 1191.06 1204.04 1191.06 1196.90 7558400 0
04/13/1998 1196.99 1205.48 1184.10 1202.97 6318500 0
04/14/1998 1202.97 1216.67 1197.19 1213.12 7776900 0
04/15/1998 1213.12 1237.90 1213.12 1231.36 9019500 0
04/16/1998 1231.36 1231.36 1217.73 1227.53 8548300 0
04/17/1998 1227.53 1231.59 1217.22 1231.25 8119300 0
04/20/1998 1231.25 1254.01 1230.90 1253.11 8087300 0
04/21/1998 1253.11 1270.22 1241.02 1269.70 9385700 0
04/22/1998 1269.70 1310.10 1269.70 1290.90 10260500 0
04/23/1998 1290.90 1290.90 1257.69 1258.58 8915100 0
04/24/1998 1258.58 1269.27 1243.09 1250.14 8062500 0
04/27/1998 1250.14 1250.14 1204.86 1220.05 7963700 0
04/28/1998 1220.05 1242.58 1210.31 1222.50 7822200 0
04/29/1998 1222.50 1241.76 1222.50 1239.56 7927400 0
04/30/1998 1239.56 1256.14 1239.56 1248.12 8420500 0
05/01/1998 1248.12 1254.07 1241.10 1251.53 7746000 0
05/04/1998 1251.53 1268.03 1251.53 1255.82 7708400 0
05/05/1998 1255.67 1257.69 1245.27 1247.27 7673700 0
05/06/1998 1247.27 1255.55 1237.58 1242.25 7528200 0
05/07/1998 1242.26 1244.13 1222.36 1222.68 7162700 0
05/08/1998 1222.68 1255.08 1217.03 1254.03 7184400 0
05/11/1998 1254.03 1267.29 1237.52 1237.66 7236100 0
05/12/1998 1237.67 1256.41 1230.58 1256.41 7358400 0
05/13/1998 1256.41 1270.37 1256.41 1263.08 7838400 0
05/14/1998 1263.08 1280.28 1249.81 1266.15 7413100 0
05/15/1998 1266.10 1270.51 1245.96 1249.49 7559700 0
05/18/1998 1249.49 1255.39 1232.30 1242.50 6859300 0
05/19/1998 1242.50 1259.22 1242.50 1255.59 6780400 0
05/20/1998 1255.59 1259.57 1233.79 1237.75 6743900 0
05/21/1998 1237.75 1242.35 1221.45 1223.70 6818800 0
05/22/1998 1223.70 1243.63 1210.51 1214.13 6373500 0
05/26/1998 1214.13 1226.79 1198.29 1200.12 6762600 0
05/27/1998 1200.12 1209.93 1180.23 1209.46 7938900 0
05/28/1998 1209.46 1218.16 1200.24 1214.83 6448800 0
05/29/1998 1214.83 1220.65 1191.75 1192.07 6642400 0
06/01/1998 1192.07 1192.07 1160.13 1165.55 6455500 0
06/02/1998 1165.55 1190.50 1165.55 1187.15 7010700 0
06/03/1998 1187.15 1198.88 1163.55 1163.98 7270000 0
06/04/1998 1163.98 1195.23 1163.98 1195.19 7252000 0
06/05/1998 1195.19 1207.73 1187.63 1206.70 6795900 0
06/08/1998 1206.70 1212.75 1199.92 1207.02 6100900 0
06/09/1998 1207.01 1224.40 1203.99 1223.48 7090900 0
06/10/1998 1223.48 1224.13 1199.26 1199.31 7074600 0
06/11/1998 1199.30 1206.96 1184.04 1185.11 7182100 0
06/12/1998 1185.11 1187.33 1157.88 1186.99 7456400 0
06/15/1998 1186.99 1194.31 1169.14 1173.57 6290300 0
06/16/1998 1173.57 1211.28 1173.57 1210.90 6804200 0
06/17/1998 1210.90 1236.38 1210.90 1224.08 8307900 0
06/18/1998 1224.09 1230.73 1216.00 1227.33 7217000 0
06/19/1998 1227.33 1242.54 1227.33 1239.71 7126900 0
06/22/1998 1239.71 1265.96 1234.18 1263.93 6459100 0
06/23/1998 1264.64 1302.69 1264.64 1302.39 8077900 0
06/24/1998 1302.39 1331.84 1285.19 1331.16 9273900 0
06/25/1998 1331.16 1347.44 1308.07 1311.40 8385800 0
06/26/1998 1311.40 1324.48 1311.40 1320.94 6146300 0
06/29/1998 1320.94 1342.82 1320.94 1339.71 6592800 0
06/30/1998 1339.72 1345.19 1323.12 1337.34 8622000 0
07/01/1998 1337.34 1356.16 1336.11 1356.14 8573600 0
07/02/1998 1356.14 1356.14 1331.84 1332.53 7933300 0
07/06/1998 1332.53 1344.52 1326.07 1342.58 6918100 0
07/07/1998 1342.58 1347.15 1329.74 1346.32 8064500 0
07/08/1998 1346.32 1378.61 1346.31 1377.84 8418200 0
07/09/1998 1377.84 1397.26 1373.78 1383.22 8448400 0
07/10/1998 1383.22 1392.57 1369.06 1391.11 7096100 0
07/13/1998 1391.11 1420.91 1391.11 1420.58 7769500 0
07/14/1998 1420.59 1433.48 1414.96 1418.13 8439600 0
07/15/1998 1418.13 1452.07 1418.13 1449.58 9203000 0
07/16/1998 1449.58 1458.61 1437.48 1452.62 9048200 0
07/17/1998 1452.62 1466.13 1444.77 1463.97 7983200 0
07/20/1998 1463.97 1478.44 1458.60 1465.89 7220600 0
07/21/1998 1465.89 1485.97 1430.76 1431.89 8542200 0
07/22/1998 1431.89 1439.00 1405.25 1430.58 8287500 0
07/23/1998 1430.58 1445.97 1405.76 1405.80 8680000 0
07/24/1998 1405.80 1425.76 1385.86 1408.60 8056100 0
07/27/1998 1408.60 1426.47 1370.97 1426.37 7155800 0
07/28/1998 1426.37 1433.71 1392.33 1393.28 8030400 0
07/29/1998 1393.28 1412.70 1377.44 1380.08 7305400 0
07/30/1998 1380.08 1422.14 1380.08 1422.05 7395400 0
07/31/1998 1422.06 1422.06 1376.61 1377.26 7405400 0
08/03/1998 1377.26 1383.93 1360.39 1368.44 6551400 0
08/04/1998 1368.44 1386.09 1316.37 1317.24 9149900 0
08/05/1998 1317.24 1343.12 1289.91 1329.90 9024400 0
08/06/1998 1329.90 1365.87 1317.16 1365.87 7822800 0
08/07/1998 1365.87 1388.56 1359.23 1364.07 8108600 0
08/10/1998 1364.08 1375.41 1352.66 1362.88 5470100 0
08/11/1998 1362.88 1362.88 1316.48 1330.13 7329200 0
08/12/1998 1330.13 1357.59 1330.13 1354.66 7136400 0
08/13/1998 1354.66 1363.62 1338.24 1338.39 6364400 0
08/14/1998 1338.39 1352.84 1320.01 1330.04 6691000 0
08/17/1998 1330.04 1367.95 1322.19 1367.79 6264400 0
08/18/1998 1367.79 1405.88 1367.79 1401.24 7518300 0
08/19/1998 1401.24 1421.40 1396.36 1398.26 7356000 0
08/20/1998 1398.26 1404.79 1385.51 1398.20 6216000 0
08/21/1998 1398.20 1398.20 1343.45 1374.77 7851400 0
08/24/1998 1374.77 1392.38 1366.52 1370.92 5882400 0
08/25/1998 1370.92 1398.77 1370.92 1388.35 6880400 0
08/26/1998 1388.35 1388.35 1360.82 1374.05 6858600 0
08/27/1998 1374.05 1374.05 1301.58 1311.53 9592600 0
08/28/1998 1312.28 1320.26 1249.49 1265.04 9055400 0
08/31/1998 1265.04 1278.82 1140.03 1140.34 10037800 0
09/01/1998 1140.34 1220.04 1118.12 1215.06 12586800 0
09/02/1998 1215.06 1257.08 1214.54 1221.44 9383000 0
09/03/1998 1221.44 1230.14 1186.38 1208.96 7522500 0
09/04/1998 1208.96 1231.41 1181.52 1205.41 6234100 0
09/08/1998 1205.41 1286.69 1205.41 1286.47 7803300 0
09/09/1998 1286.47 1320.30 1261.76 1261.77 6951700 0
09/10/1998 1261.77 1261.77 1215.36 1235.37 7629200 0
09/11/1998 1235.37 1290.35 1235.37 1290.20 7067200 0
09/14/1998 1290.20 1319.97 1290.20 1308.23 6867200 0
09/15/1998 1308.23 1324.37 1295.48 1324.19 6648300 0
09/16/1998 1324.17 1336.52 1314.55 1331.45 7168000 0
09/17/1998 1331.45 1331.45 1283.08 1291.79 6836700 0
09/18/1998 1291.79 1302.83 1285.58 1300.70 6471600 0
09/21/1998 1300.70 1327.70 1259.30 1327.70 5486700 0
09/22/1998 1327.70 1345.43 1325.75 1336.19 7551800 0
09/23/1998 1336.19 1394.65 1336.19 1394.65 9327800 0
09/24/1998 1394.65 1402.75 1347.90 1356.46 8140800 0
09/25/1998 1356.46 1390.31 1339.07 1390.09 7002300 0
09/28/1998 1390.09 1413.16 1367.74 1383.25 6966800 0
09/29/1998 1383.30 1400.39 1369.04 1384.89 7817100 0
09/30/1998 1384.44 1384.44 1343.60 1345.48 7377600 0
10/01/1998 1345.48 1345.48 1266.38 1273.74 8569600 0
10/02/1998 1273.74 1285.69 1228.70 1276.44 8714500 0
10/05/1998 1267.49 1267.49 1174.94 1207.68 8771800 0
10/06/1998 1207.68 1250.40 1174.40 1184.84 8871800 0
10/07/1998 1184.10 1204.87 1139.34 1151.09 9402300 0
10/08/1998 1144.69 1144.69 1063.27 1128.88 12095100 0
10/09/1998 1128.88 1199.13 1128.88 1197.87 8928300 0
10/12/1998 1198.42 1258.87 1198.42 1243.40 7648200 0
10/13/1998 1243.40 1243.40 1199.30 1206.90 6635400 0
10/14/1998 1206.50 1253.43 1173.45 1235.67 7500500 0
10/15/1998 1235.67 1300.51 1231.73 1299.66 8416700 0
10/16/1998 1299.66 1318.33 1288.86 1293.91 9770900 0
10/19/1998 1293.91 1310.86 1283.54 1310.17 8409200 0
10/20/1998 1310.17 1334.55 1282.83 1283.23 10873400 0
10/21/1998 1283.23 1332.05 1283.23 1332.05 8314800 0
10/22/1998 1332.05 1355.69 1318.08 1355.19 8940000 0
10/23/1998 1355.19 1360.81 1339.16 1340.60 8266700 0
10/26/1998 1340.60 1369.47 1339.39 1368.93 8155700 0
10/27/1998 1368.93 1413.90 1353.34 1353.34 9659100 0
10/28/1998 1353.34 1380.68 1348.01 1379.96 7838200 0
10/29/1998 1379.96 1397.99 1370.61 1396.30 8996400 0
10/30/1998 1396.30 1414.60 1395.06 1400.52 9200100 0
11/02/1998 1400.52 1419.35 1400.52 1418.79 8891500 0
11/03/1998 1418.79 1418.79 1395.53 1401.73 8890000 0
11/04/1998 1401.73 1437.58 1401.73 1434.00 10504500 0
11/05/1998 1434.00 1445.85 1422.89 1442.04 9189300 0
11/06/1998 1442.03 1460.12 1438.93 1458.34 9376300 0
11/09/1998 1458.34 1470.60 1446.99 1467.63 8457300 0
11/10/1998 1467.63 1488.01 1457.67 1477.48 9104800 0
11/11/1998 1477.48 1504.51 1477.48 1480.71 9353500 0
11/12/1998 1478.22 1480.05 1460.56 1466.54 8043000 0
11/13/1998 1466.54 1477.70 1454.51 1465.22 8043400 0
11/16/1998 1465.22 1488.96 1457.47 1475.60 7541800 0
11/17/1998 1475.60 1508.19 1463.25 1498.55 8234500 0
11/18/1998 1498.55 1519.51 1495.44 1514.89 8991100 0
11/19/1998 1514.89 1549.93 1514.89 1537.45 9816800 0
11/20/1998 1537.45 1554.96 1531.25 1544.22 8710400 0
11/23/1998 1544.22 1593.69 1544.22 1589.06 9510400 0
11/24/1998 1589.06 1605.96 1579.67 1580.83 9968100 0
11/25/1998 1580.83 1598.49 1567.90 1598.48 8155400 0
11/27/1998 1598.48 1628.86 1598.48 1628.35 5129300 0
11/30/1998 1628.38 1634.40 1557.47 1557.96 11065200 0
12/01/1998 1557.96 1632.72 1535.18 1632.53 10260500 0
12/02/1998 1632.53 1634.21 1595.23 1619.09 9823900 0
12/03/1998 1619.14 1641.28 1573.78 1573.78 10404900 0
12/04/1998 1574.83 1630.01 1574.83 1630.01 8905800 0
12/07/1998 1630.01 1677.47 1630.01 1676.89 8107300 0
12/08/1998 1676.89 1699.04 1650.64 1668.16 9188900 0
12/09/1998 1668.16 1686.57 1661.88 1685.38 8557500 0
12/10/1998 1685.38 1697.03 1652.45 1652.76 8706900 0
12/11/1998 1652.78 1680.75 1644.40 1675.01 7833400 0
12/14/1998 1674.68 1674.68 1607.53 1614.09 7424400 0
12/15/1998 1614.08 1663.95 1614.08 1663.78 7666900 0
12/16/1998 1663.78 1676.82 1641.51 1656.28 8409800 0
12/17/1998 1656.28 1689.64 1656.28 1689.63 7916200 0
12/18/1998 1689.63 1735.62 1689.63 1735.00 9015300 0
12/21/1998 1735.60 1790.48 1735.60 1787.30 9583800 0
12/22/1998 1787.30 1793.62 1751.68 1767.82 9067400 0
12/23/1998 1767.82 1818.96 1767.82 1818.96 9652900 0
12/24/1998 1818.96 1818.96 1805.67 1806.04 4436300 0
12/28/1998 1806.04 1832.07 1805.25 1823.99 8618800 0
12/29/1998 1823.99 1827.98 1802.86 1823.31 9111800 0
12/30/1998 1823.31 1842.91 1806.25 1810.97 9197700 0
12/31/1998 1812.07 1848.36 1809.91 1836.01 8866300 0
01/04/1999 1836.01 1874.61 1833.43 1854.39 9366600 0
01/05/1999 1854.39 1903.00 1848.78 1903.00 9483500 0
01/06/1999 1903.00 1963.95 1903.00 1963.95 12526500 0
01/07/1999 1963.95 1975.67 1927.12 1966.35 12009000 0
01/08/1999 1966.35 2008.26 1940.91 1973.66 12866900 0
01/11/1999 1973.66 2000.70 1968.37 2000.18 11409300 0
01/12/1999 2000.18 2007.10 1937.53 1939.08 11073000 0
01/13/1999 1939.08 1985.79 1838.65 1948.71 11954700 0
01/14/1999 1965.10 1965.10 1905.47 1906.12 10122700 0
01/15/1999 1906.12 1982.38 1906.12 1981.62 10011600 0
01/19/1999 1981.62 2034.09 1981.62 2033.71 10574900 0
01/20/1999 2033.71 2096.27 2032.81 2033.71 12809800 0
01/21/1999 2033.71 2033.71 1957.32 1961.76 10838600 0
01/22/1999 1961.76 1990.80 1926.70 1964.21 10147400 0
01/25/1999 1964.21 1998.17 1951.29 1997.16 8709600 0
01/26/1999 2004.14 2063.52 2004.14 2062.20 10301600 0
01/27/1999 2062.21 2091.51 2030.08 2030.36 10344800 0
01/28/1999 2030.36 2105.66 2030.36 2104.59 10138900 0
01/29/1999 2104.59 2128.19 2074.01 2127.19 10571200 0
02/01/1999 2127.19 2150.83 2114.53 2130.93 9571100 0
02/02/1999 2130.93 2133.40 2065.74 2078.69 9637100 0
02/03/1999 2078.77 2120.10 2064.34 2119.94 10570100 0
02/04/1999 2119.95 2121.62 2027.56 2027.66 10991900 0
02/05/1999 2027.66 2039.79 1963.80 1988.55 10137400 0
02/08/1999 1988.55 2034.21 1986.25 2034.21 8817800 0
02/09/1999 2034.21 2036.21 1935.24 1935.33 9097800 0
02/10/1999 1935.33 1973.90 1924.53 1944.18 9156200 0
02/11/1999 1946.41 2045.08 1946.41 2044.68 9617600 0
02/12/1999 2044.68 2044.68 1957.93 1958.60 8375600 0
02/16/1999 1958.60 2004.64 1940.74 1954.49 8192400 0
02/17/1999 1954.48 1954.48 1885.77 1891.37 9027800 0
02/18/1999 1891.37 1915.25 1864.90 1906.09 8599100 0
02/19/1999 1906.09 1938.65 1906.09 1931.59 8134800 0
02/22/1999 1931.65 1996.38 1918.71 1996.02 8435100 0
02/23/1999 1996.02 2035.37 1991.60 2028.23 9121100 0
02/24/1999 2028.23 2055.82 1988.33 1989.14 9310900 0
02/25/1999 1989.14 1989.14 1936.40 1974.39 8587000 0
02/26/1999 1974.39 1974.39 1914.70 1925.28 9011700 0
03/01/1999 1925.97 1945.37 1902.29 1937.70 7708000 0
03/02/1999 1937.70 1953.83 1886.36 1888.66 8940200 0
03/03/1999 1891.70 1913.18 1870.37 1899.81 8643800 0
03/04/1999 1899.81 1954.31 1880.85 1933.03 8894300 0
03/05/1999 1933.06 1985.54 1933.06 1969.87 8592000 0
03/08/1999 1969.87 2034.69 1969.87 2034.05 9707500 0
03/09/1999 2034.05 2070.24 2021.21 2028.57 10329000 0
03/10/1999 2028.57 2042.87 2012.03 2038.51 9366700 0
03/11/1999 2038.51 2067.49 2020.23 2043.76 10335800 0
03/12/1999 2043.76 2043.76 1989.84 2008.96 9184100 0
03/15/1999 2009.36 2060.34 1999.23 2060.34 8514800 0
03/16/1999 2060.34 2083.32 2048.29 2073.31 9772100 0
03/17/1999 2073.14 2080.24 2057.13 2064.50 8543200 0
03/18/1999 2064.50 2102.97 2060.53 2102.77 9374300 0
03/19/1999 2102.91 2121.56 2053.17 2053.69 10548800 0
03/22/1999 2053.69 2065.11 2025.70 2027.14 8742000 0
03/23/1999 2026.84 2026.84 1960.31 1961.31 9760000 0
03/24/1999 1961.31 2013.70 1943.92 2013.55 8565200 0
03/25/1999 2013.55 2083.46 2013.55 2083.35 9394900 0
03/26/1999 2083.35 2096.22 2058.87 2067.30 8311400 0
03/29/1999 2067.30 2144.66 2067.30 2144.66 8762000 0
03/30/1999 2144.66 2158.94 2123.98 2125.69 8961100 0
03/31/1999 2125.69 2168.69 2104.19 2106.39 11012000 0
04/01/1999 2106.39 2147.63 2106.39 2146.13 8486800 0
04/05/1999 2146.13 2219.97 2146.13 2219.64 9779200 0
04/06/1999 2219.64 2244.25 2200.56 2218.83 11139900 0
04/07/1999 2218.83 2251.29 2158.63 2192.29 12727500 0
04/08/1999 2192.29 2224.81 2156.65 2224.75 11458800 0
04/09/1999 2224.75 2238.59 2208.39 2232.47 10913800 0
04/12/1999 2232.47 2232.47 2167.71 2219.21 11433300 0
04/13/1999 2219.21 2240.30 2173.23 2175.18 13417000 0
04/14/1999 2175.18 2214.68 2103.63 2103.63 14161900 0
04/15/1999 2103.63 2136.27 2053.72 2135.81 12339600 0
04/16/1999 2135.81 2144.61 2082.00 2086.46 10270700 0
04/19/1999 2086.46 2104.55 1962.56 1967.58 12009900 0
04/20/1999 1967.57 2030.34 1952.36 2030.28 11437400 0
04/21/1999 2031.60 2106.23 2022.00 2105.82 11252800 0
04/22/1999 2105.82 2185.23 2105.82 2183.49 11104600 0
04/23/1999 2183.49 2224.40 2151.06 2210.44 10496700 0
04/26/1999 2210.45 2276.68 2210.45 2260.66 10504700 0
04/27/1999 2263.01 2283.55 2204.44 2207.03 11320100 0
04/28/1999 2207.03 2217.17 2147.54 2150.44 10008200 0
04/29/1999 2150.44 2152.72 2094.57 2119.29 10056500 0
04/30/1999 2119.47 2172.14 2081.67 2136.39 9944600 0
05/03/1999 2136.39 2145.45 2097.39 2137.95 8660100 0
05/04/1999 2137.95 2170.52 2096.08 2097.55 9217300 0
05/05/1999 2097.55 2155.80 2047.77 2155.77 10387300 0
05/06/1999 2155.77 2163.79 2075.96 2078.63 9096400 0
05/07/1999 2079.42 2119.86 2064.56 2117.73 8670500 0
05/10/1999 2117.73 2151.87 2109.90 2134.75 8311300 0
05/11/1999 2134.75 2182.46 2134.75 2175.85 9546900 0
05/12/1999 2175.85 2223.53 2152.77 2217.68 10325000 0
05/13/1999 2217.68 2239.86 2178.37 2179.08 10695600 0
05/14/1999 2179.08 2179.08 2120.72 2125.15 9363500 0
05/17/1999 2125.15 2175.74 2099.73 2175.74 7876800 0
05/18/1999 2175.74 2180.67 2146.81 2159.26 8621000 0
05/19/1999 2159.36 2186.51 2119.55 2186.20 9643500 0
05/20/1999 2186.31 2193.45 2139.95 2139.95 10047700 0
05/21/1999 2139.95 2152.56 2105.01 2114.40 8893300 0
05/24/1999 2114.40 2123.47 2050.83 2060.59 9198800 0
05/25/1999 2060.59 2086.48 1997.82 1999.04 10485100 0
05/26/1999 1999.04 2053.04 1960.55 2053.04 10994200 0
05/27/1999 2053.04 2069.11 2021.18 2050.09 8343900 0
05/28/1999 2050.09 2090.16 2038.74 2089.70 6815700 0
06/01/1999 2089.70 2089.70 2025.66 2025.79 7436800 0
06/02/1999 2025.79 2076.65 1987.40 2074.54 8955800 0
06/03/1999 2074.54 2083.00 2029.22 2030.40 8193100 0
06/04/1999 2031.97 2109.47 2031.97 2109.41 8856900 0
06/07/1999 2109.41 2155.39 2109.41 2152.69 8747700 0
06/08/1999 2152.69 2158.80 2083.81 2086.75 8477200 0
06/09/1999 2089.14 2136.52 2089.14 2135.48 8417200 0
06/10/1999 2135.48 2135.48 2081.67 2097.79 7964100 0
06/11/1999 2097.79 2120.54 2057.19 2062.29 7551200 0
06/14/1999 2062.29 2074.28 2027.90 2028.92 8354700 0
06/15/1999 2028.56 2072.35 2020.38 2058.17 8370200 0
06/16/1999 2058.17 2167.82 2058.17 2167.49 10265300 0
06/17/1999 2159.10 2198.29 2139.80 2190.83 8923800 0
06/18/1999 2190.83 2206.20 2155.19 2205.46 9781100 0
06/21/1999 2205.46 2268.66 2205.46 2268.66 9038800 0
06/22/1999 2268.67 2280.31 2209.85 2209.89 10022600 0
06/23/1999 2209.89 2239.59 2177.48 2239.33 9505700 0
06/24/1999 2239.33 2239.33 2181.48 2184.87 9117300 0
06/25/1999 2184.87 2221.31 2174.11 2185.76 7678900 0
06/28/1999 2185.76 2243.94 2185.76 2243.94 7619000 0
06/29/1999 2243.73 2280.41 2192.95 2280.06 9521900 0
06/30/1999 2280.07 2320.43 2250.95 2296.77 13280600 0
07/01/1999 2296.77 2329.06 2272.17 2322.32 10930900 0
07/02/1999 2322.32 2348.22 2322.32 2347.88 8500200 0
07/06/1999 2347.88 2383.02 2325.32 2330.73 11356200 0
07/07/1999 2331.12 2347.28 2317.38 2340.67 10337500 0
07/08/1999 2340.67 2377.86 2329.10 2374.58 10483800 0
07/09/1999 2374.58 2393.36 2363.41 2393.02 9271800 0
07/12/1999 2393.02 2410.62 2370.09 2384.24 9813700 0
07/13/1999 2384.21 2384.21 2352.52 2373.66 9953900 0
07/14/1999 2373.61 2417.06 2360.83 2417.05 10710900 0
07/15/1999 2417.05 2430.44 2407.40 2429.27 11193200 0
07/16/1999 2429.27 2466.80 2429.27 2459.48 10529600 0
07/19/1999 2459.50 2468.42 2422.63 2424.62 9459500 0
07/20/1999 2424.62 2424.62 2327.73 2329.32 10812900 0
07/21/1999 2329.32 2368.37 2325.11 2363.63 10190800 0
07/22/1999 2363.63 2363.63 2281.31 2281.92 10386200 0
07/23/1999 2281.92 2313.82 2270.00 2302.02 9220400 0
07/26/1999 2302.02 2302.02 2233.15 2233.51 8438500 0
07/27/1999 2233.51 2312.68 2233.51 2308.78 9975200 0
07/28/1999 2308.39 2338.01 2282.77 2333.78 9648800 0
07/29/1999 2333.78 2333.78 2256.18 2263.06 9170000 0
07/30/1999 2263.06 2309.18 2263.06 2270.93 8772600 0
08/02/1999 2270.93 2307.55 2255.79 2264.81 7542200 0
08/03/1999 2264.81 2292.29 2211.44 2239.18 10135000 0
08/04/1999 2239.18 2258.83 2202.49 2204.33 9641700 0
08/05/1999 2204.33 2232.23 2148.23 2232.23 11671100 0
08/06/1999 2232.23 2260.01 2201.90 2212.15 8137300 0
08/09/1999 2212.15 2226.67 2183.85 2187.61 7482100 0
08/10/1999 2187.61 2192.77 2120.26 2163.77 9782300 0
08/11/1999 2164.55 2241.82 2164.55 2241.80 9114600 0
08/12/1999 2241.80 2260.84 2212.99 2214.33 9167700 0
08/13/1999 2216.15 2307.13 2216.15 2307.06 9342200 0
08/16/1999 2307.06 2332.97 2294.37 2313.08 7815700 0
08/17/1999 2313.08 2346.55 2295.11 2337.37 8983900 0
08/18/1999 2337.37 2351.00 2317.39 2317.39 10452900 0
08/19/1999 2317.39 2317.39 2270.96 2278.79 8682800 0
08/20/1999 2278.79 2315.49 2276.20 2315.07 7951400 0
08/23/1999 2315.07 2386.01 2315.07 2385.87 9156300 0
08/24/1999 2385.84 2432.39 2371.14 2404.82 10321600 0
08/25/1999 2404.82 2465.74 2400.21 2460.92 10359500 0
08/26/1999 2460.92 2467.46 2416.31 2417.30 11000600 0
08/27/1999 2417.30 2438.88 2396.07 2402.57 8060900 0
08/30/1999 2402.57 2415.60 2358.79 2366.88 7959400 0
08/31/1999 2366.88 2400.65 2326.99 2396.87 9705900 0
09/01/1999 2396.87 2433.45 2390.02 2404.94 9193300 0
09/02/1999 2404.94 2407.49 2356.40 2392.60 8361600 0
09/03/1999 2393.75 2506.75 2393.75 2506.69 9104100 0
09/07/1999 2506.69 2525.03 2491.82 2491.82 9112300 0
09/08/1999 2491.82 2504.55 2453.64 2454.67 10059500 0
09/09/1999 2454.67 2506.01 2453.44 2505.50 10299700 0
09/10/1999 2505.50 2548.55 2502.61 2534.61 11294300 0
09/13/1999 2533.36 2533.36 2483.10 2483.10 9844400 0
09/14/1999 2483.30 2525.42 2482.14 2522.46 10130000 0
09/15/1999 2518.84 2539.26 2461.93 2463.09 10590500 0
09/16/1999 2459.79 2478.88 2413.02 2466.88 9603100 0
09/17/1999 2468.88 2537.31 2468.88 2536.91 10050600 0
09/20/1999 2541.16 2551.66 2523.04 2545.41 8033400 0
09/21/1999 2536.66 2536.66 2472.94 2473.74 10359100 0
09/22/1999 2474.57 2515.62 2455.85 2513.94 10298800 0
09/23/1999 2524.71 2539.66 2392.01 2403.07 11706300 0
09/24/1999 2398.92 2410.58 2345.22 2399.58 11520000 0
09/27/1999 2401.27 2453.94 2401.27 2426.51 9423100 0
09/28/1999 2425.70 2437.99 2359.48 2428.11 11034000 0
09/29/1999 2428.32 2449.27 2397.50 2398.78 11211100 0
09/30/1999 2401.49 2433.36 2379.42 2407.90 12105700 0
10/01/1999 2407.70 2408.05 2358.22 2404.45 9736100 0
10/04/1999 2406.45 2467.96 2406.45 2467.92 9146600 0
10/05/1999 2468.44 2507.90 2436.23 2471.50 11932600 0
10/06/1999 2479.06 2532.40 2479.06 2532.40 11700500 0
10/07/1999 2535.69 2558.10 2512.29 2532.00 12168900 0
10/08/1999 2534.10 2555.36 2484.18 2555.36 10350300 0
10/11/1999 2556.86 2585.03 2555.18 2578.88 8732600 0
10/12/1999 2585.53 2586.33 2508.02 2526.82 10040900 0
10/13/1999 2515.80 2527.15 2444.62 2454.49 10047200 0
10/14/1999 2463.26 2484.24 2426.18 2470.99 10154900 0
10/15/1999 2467.20 2468.34 2382.24 2403.81 10747400 0
10/18/1999 2401.20 2404.92 2299.95 2362.11 9973500 0
10/19/1999 2369.55 2401.92 2346.27 2362.25 10931100 0
10/20/1999 2384.52 2466.29 2384.52 2466.29 10537000 0
10/21/1999 2450.44 2482.03 2396.58 2477.14 11232200 0
10/22/1999 2479.74 2523.61 2472.40 2485.90 11753000 0
10/25/1999 2488.16 2507.63 2462.70 2484.19 9331900 0
10/26/1999 2484.85 2522.80 2466.09 2466.40 10674200 0
10/27/1999 2466.45 2467.89 2423.29 2457.46 10753400 0
10/28/1999 2471.91 2540.17 2471.91 2539.93 12491600 0
10/29/1999 2539.93 2651.12 2539.93 2637.44 14413800 0
11/01/1999 2637.04 2661.08 2616.27 2616.36 10760800 0
11/02/1999 2617.07 2662.51 2612.39 2626.99 12485400 0
11/03/1999 2630.73 2686.70 2630.73 2672.72 13390500 0
11/04/1999 2682.55 2716.41 2677.13 2703.11 13646100 0
11/05/1999 2704.88 2765.56 2704.88 2755.70 13463200 0
11/08/1999 2732.53 2792.27 2725.20 2786.27 13008000 0
11/09/1999 2791.56 2813.52 2741.17 2763.58 14704200 0
11/10/1999 2770.76 2824.68 2757.98 2797.61 14332500 0
11/11/1999 2798.07 2851.52 2798.07 2849.81 13828400 0
11/12/1999 2851.36 2889.70 2775.96 2888.91 14090700 0
11/15/1999 2891.58 2901.16 2869.45 2875.87 12833400 0
11/16/1999 2875.87 2940.61 2875.87 2940.25 14869800 0
11/17/1999 2952.91 2967.79 2908.03 2911.69 16526500 0
11/18/1999 2914.25 3003.49 2914.25 3003.49 15929200 0
11/19/1999 3001.28 3034.78 2983.64 3028.84 14223500 0
11/22/1999 3028.51 3057.06 3010.92 3049.61 13747600 0
11/23/1999 3049.40 3066.44 2975.71 2999.78 14563100 0
11/24/1999 3003.02 3108.96 2982.02 3108.52 12905500 0
11/26/1999 3109.35 3151.77 3108.49 3116.62 7307800 0
11/29/1999 3114.88 3127.05 3063.23 3063.23 15437500 0
11/30/1999 3061.68 3067.09 2964.11 2966.71 15486800 0
12/01/1999 2970.04 3019.21 2956.79 2997.28 14343100 0
12/02/1999 3002.90 3108.47 3002.90 3108.47 14581700 0
12/03/1999 3120.12 3209.93 3120.12 3172.37 15390600 0
12/06/1999 3172.31 3223.63 3152.93 3191.09 13732300 0
12/07/1999 3190.57 3211.99 3158.73 3205.08 15646000 0
12/08/1999 3197.51 3223.56 3158.87 3164.08 16766200 0
12/09/1999 3184.50 3219.22 3093.98 3167.52 17875700 0
12/10/1999 3172.38 3208.93 3129.95 3203.28 15940400 0
12/13/1999 3198.35 3252.92 3173.27 3242.37 15828600 0
12/14/1999 3243.60 3251.79 3166.66 3167.29 15964100 0
12/15/1999 3165.68 3239.65 3121.32 3239.18 16482900 0
12/16/1999 3253.98 3332.56 3253.98 3332.31 14303100 0
12/17/1999 3362.69 3434.22 3341.71 3359.86 15727100 0
12/20/1999 3361.97 3406.22 3351.53 3390.01 13244500 0
12/21/1999 3397.26 3528.88 3393.07 3528.53 14869800 0
12/22/1999 3536.92 3568.48 3501.34 3562.29 14735700 0
12/23/1999 3566.40 3625.58 3566.40 3590.28 12726800 0
12/27/1999 3588.43 3620.13 3521.85 3598.51 11546500 0
12/28/1999 3601.14 3623.03 3550.87 3579.95 12371300 0
12/29/1999 3582.93 3689.82 3582.93 3689.68 11584300 0
12/30/1999 3692.57 3750.41 3680.75 3683.67 11071600 0
12/31/1999 3700.00 3732.10 3689.75 3707.83 7629800 0
01/03/2000 3755.74 3836.86 3643.25 3790.55 15100700 0
01/04/2000 3766.57 3766.57 3542.73 3546.20 15118400 0
01/05/2000 3543.13 3576.17 3371.75 3507.31 17356700 0
01/06/2000 3488.31 3513.55 3334.02 3340.81 15983200 0
01/07/2000 3337.26 3529.75 3314.75 3529.60 16349300 0
01/10/2000 3558.21 3756.17 3558.21 3717.41 16917100 0
01/11/2000 3715.22 3717.17 3517.79 3544.35 16944600 0
01/12/2000 3548.77 3572.62 3447.90 3478.14 15259000 0
01/13/2000 3495.83 3612.43 3494.39 3612.08 14769700 0
01/14/2000 3653.30 3744.89 3653.30 3704.74 16566300 0
01/18/2000 3704.74 3779.56 3665.87 3757.78 15852300 0
01/19/2000 3741.45 3803.72 3711.96 3790.89 16522100 0
01/20/2000 3798.84 3877.43 3782.43 3841.74 18513000 0
01/21/2000 3841.74 3891.81 3806.58 3849.96 19236800 0
01/24/2000 3888.33 3905.10 3660.86 3660.96 19890500 0
01/25/2000 3667.02 3759.33 3591.34 3759.11 17436300 0
01/26/2000 3762.69 3762.69 3621.10 3621.21 17170000 0
01/27/2000 3628.88 3701.30 3512.07 3593.15 17984600 0
01/28/2000 3595.89 3618.08 3408.03 3446.13 16163700 0
01/31/2000 3438.09 3570.59 3349.06 3570.05 15076300 0
02/01/2000 3580.29 3703.59 3544.93 3701.78 13982400 0
02/02/2000 3700.20 3785.36 3693.95 3724.46 15278800 0
02/03/2000 3726.13 3857.34 3704.23 3851.16 17223300 0
02/04/2000 3858.60 3929.81 3856.83 3874.37 17514500 0
02/07/2000 3873.43 3933.75 3858.89 3933.34 16255400 0
02/08/2000 3932.24 4063.79 3932.24 4062.77 19711800 0
02/09/2000 4061.74 4087.84 3966.33 3968.46 17755900 0
02/10/2000 3974.83 4090.07 3956.90 4090.00 18135900 0
02/11/2000 4090.26 4090.26 3933.78 3968.89 17385900 0
02/14/2000 3969.95 4005.59 3918.87 3986.13 16008500 0
02/15/2000 3983.85 4024.13 3848.37 3997.03 17089300 0
02/16/2000 3997.03 4063.58 3982.55 3997.97 17821300 0
02/17/2000 4012.29 4127.35 3993.57 4125.38 20084400 0
02/18/2000 4130.55 4135.60 3959.83 3965.75 18984100 0
02/22/2000 3970.53 4001.07 3856.02 3969.13 17722900 0
02/23/2000 3966.00 4198.16 3966.00 4170.09 18928000 0
02/24/2000 4169.66 4253.75 4099.39 4253.05 19440500 0
02/25/2000 4254.56 4297.46 4169.34 4178.58 18255000 0
02/28/2000 4178.58 4224.95 4024.08 4162.13 17980700 0
02/29/2000 4174.75 4269.76 4174.75 4266.94 20888400 0
03/01/2000 4275.72 4346.41 4269.66 4309.01 22323400 0
03/02/2000 4311.97 4337.65 4197.98 4234.26 21370800 0
03/03/2000 4257.53 4442.87 4257.53 4442.87 21365300 0
03/06/2000 4448.48 4528.69 4436.60 4457.18 20155800 0
03/07/2000 4489.49 4560.96 4355.61 4390.83 21564100 0
03/08/2000 4409.98 4470.28 4266.87 4445.68 20201300 0
03/09/2000 4446.48 4587.55 4379.60 4586.26 20068100 0
03/10/2000 4586.26 4659.72 4549.07 4587.16 19921700 0
03/13/2000 4585.16 4585.16 4387.74 4426.80 17362700 0
03/14/2000 4448.63 4537.99 4226.79 4226.99 19778200 0
03/15/2000 4250.74 4341.54 4094.04 4130.01 19378000 0
03/16/2000 4141.23 4353.59 4049.98 4353.33 20415100 0
03/17/2000 4349.26 4441.00 4326.76 4440.45 16915300 0
03/20/2000 4443.35 4460.37 4260.92 4261.15 15398600 0
03/21/2000 4259.58 4450.41 4155.34 4449.33 17533100 0
03/22/2000 4449.22 4639.12 4449.22 4596.81 17695100 0
03/23/2000 4594.37 4704.21 4547.00 4660.62 17141600 0
03/24/2000 4659.76 4816.35 4608.92 4691.61 16889700 0
03/27/2000 4687.60 4781.19 4687.60 4704.73 13803800 0
03/28/2000 4705.75 4714.35 4582.45 4583.39 14900900 0
03/29/2000 4583.81 4615.09 4408.60 4413.92 17382700 0
03/30/2000 4376.41 4491.08 4151.12 4250.19 19258600 0
03/31/2000 4268.64 4424.43 4171.09 4397.84 21181000 0
04/03/2000 4355.70 4355.70 4041.24 4077.02 17399200 0
04/04/2000 4089.78 4146.50 3525.44 4034.17 28891000 0
04/05/2000 4028.40 4156.43 3884.32 4030.26 19477000 0
04/06/2000 4036.39 4161.42 4005.31 4086.73 17464500 0
04/07/2000 4111.18 4292.88 4111.18 4291.53 15634300 0
04/10/2000 4293.63 4308.62 3998.10 3998.26 14461400 0
04/11/2000 3987.24 4049.55 3829.39 3909.21 16793900 0
04/12/2000 3909.00 3943.68 3632.41 3633.63 19210900 0
04/13/2000 3645.79 3831.70 3552.51 3553.81 19515000 0
04/14/2000 3536.41 3536.41 3138.42 3207.96 25557800 0
04/17/2000 3194.50 3530.67 3107.42 3529.45 24828300 0
04/18/2000 3531.07 3717.66 3511.81 3715.81 21527200 0
04/19/2000 3720.24 3753.45 3578.90 3583.07 17602700 0
04/20/2000 3587.27 3632.24 3453.30 3505.29 14227300 0
04/24/2000 3448.23 3448.23 3200.90 3353.53 15407100 0
04/25/2000 3371.21 3622.29 3371.21 3621.56 16229100 0
04/26/2000 3622.80 3690.29 3505.11 3505.71 15928300 0
04/27/2000 3504.20 3692.92 3390.60 3692.57 15487600 0
04/28/2000 3696.42 3790.78 3696.42 3773.18 15837100 0
05/01/2000 3789.20 3871.93 3777.05 3829.84 15006100 0
05/02/2000 3768.04 3824.47 3626.54 3627.31 14380400 0
05/03/2000 3627.31 3627.31 3435.30 3562.16 14800500 0
05/04/2000 3561.72 3627.35 3518.12 3570.73 12878500 0
05/05/2000 3571.27 3692.40 3534.07 3688.36 11972900 0
05/08/2000 3688.36 3688.36 3521.05 3521.60 11427100 0
05/09/2000 3525.23 3567.96 3401.82 3445.26 14547800 0
05/10/2000 3436.68 3436.68 3234.96 3244.73 15801100 0
05/11/2000 3311.51 3381.70 3237.86 3381.57 13702300 0
05/12/2000 3381.57 3504.81 3381.57 3406.25 12200400 0
05/15/2000 3404.56 3512.21 3314.44 3512.11 11558100 0
05/16/2000 3520.98 3653.76 3520.98 3646.89 14952700 0
05/17/2000 3635.03 3635.03 3527.67 3550.50 12273800 0
05/18/2000 3547.52 3575.78 3426.35 3426.35 12586100 0
05/19/2000 3425.38 3425.38 3259.18 3260.64 13669300 0
05/22/2000 3261.47 3269.54 3029.14 3264.71 16154800 0
05/23/2000 3262.77 3298.46 3022.52 3023.42 13304400 0
05/24/2000 3023.49 3185.74 2897.27 3180.31 20879800 0
05/25/2000 3181.50 3290.53 3078.18 3099.28 15618400 0
05/26/2000 3100.97 3170.72 3033.50 3101.44 10694400 0
05/30/2000 3101.43 3415.71 3101.43 3414.03 14573600 0
05/31/2000 3414.03 3458.34 3322.22 3324.08 15337300 0
06/01/2000 3331.80 3526.53 3331.80 3518.98 15802400 0
06/02/2000 3518.98 3759.81 3518.98 3755.67 19032100 0
06/05/2000 3742.28 3817.25 3688.89 3730.31 14559600 0
06/06/2000 3730.31 3801.31 3637.80 3646.32 16030600 0
06/07/2000 3644.46 3736.15 3599.53 3736.01 14312200 0
06/08/2000 3737.93 3791.42 3671.44 3707.31 13992500 0
06/09/2000 3707.31 3785.02 3707.31 3760.26 12687200 0
06/12/2000 3761.15 3779.74 3638.31 3638.42 12810000 0
06/13/2000 3638.54 3766.52 3582.52 3765.81 13987900 0
06/14/2000 3767.54 3793.72 3670.71 3677.49 14003000 0
06/15/2000 3680.67 3755.72 3639.18 3752.01 14266300 0
06/16/2000 3758.36 3817.85 3732.83 3787.36 15011900 0
06/19/2000 3787.36 3935.33 3730.77 3933.70 14114000 0
06/20/2000 3933.70 3990.21 3898.28 3933.83 16945200 0
06/21/2000 3928.98 3981.26 3867.92 3970.00 15419000 0
06/22/2000 3968.85 3968.85 3804.00 3804.11 16395400 0
06/23/2000 3809.40 3821.95 3669.40 3685.30 13449600 0
06/26/2000 3685.30 3840.54 3685.30 3771.45 13169600 0
06/27/2000 3771.45 3804.94 3698.50 3699.00 14760200 0
06/28/2000 3701.11 3817.50 3701.11 3771.06 16601300 0
06/29/2000 3764.83 3764.83 3634.03 3665.83 15509900 0
06/30/2000 3666.18 3764.96 3666.18 3763.79 20663900 0
07/03/2000 3763.79 3811.59 3744.63 3804.78 6008100 0
07/05/2000 3804.96 3804.96 3646.46 3649.80 13426000 0
07/06/2000 3648.13 3793.90 3610.27 3793.48 14824800 0
07/07/2000 3793.01 3884.84 3781.56 3841.27 14864800 0
07/10/2000 3841.51 3841.51 3767.56 3772.20 13959500 0
07/11/2000 3772.61 3835.02 3720.02 3744.53 17145000 0
07/12/2000 3810.36 3909.41 3792.98 3901.12 17759800 0
07/13/2000 3901.12 3991.87 3900.23 3956.67 18815600 0
07/14/2000 3962.82 4051.90 3962.68 4041.15 16786100 0
07/17/2000 4041.15 4089.04 4007.62 4061.88 15845000 0
07/18/2000 4060.31 4060.31 3949.85 3960.96 15019700 0
07/19/2000 3960.96 3960.96 3835.12 3843.98 14453100 0
07/20/2000 3843.98 3999.06 3843.98 3995.46 17198800 0
07/21/2000 3992.83 3992.83 3892.25 3908.75 15459400 0
07/24/2000 3908.75 3966.83 3787.29 3790.62 14606900 0
07/25/2000 3790.62 3871.64 3762.00 3865.39 14710000 0
07/26/2000 3865.33 3865.33 3741.84 3818.31 17547600 0
07/27/2000 3816.49 3816.49 3680.78 3681.63 17911000 0
07/28/2000 3689.69 3716.95 3452.95 3477.31 17694100 0
07/31/2000 3477.53 3610.95 3437.59 3609.35 15125800 0
08/01/2000 3609.35 3609.35 3518.61 3521.15 13414600 0
08/02/2000 3521.15 3617.25 3486.46 3490.34 14768200 0
08/03/2000 3490.34 3625.64 3341.83 3623.50 18288600 0
08/04/2000 3624.17 3715.57 3577.13 3618.63 14388500 0
08/07/2000 3618.63 3726.90 3618.63 3710.39 13196800 0
08/08/2000 3708.95 3741.51 3671.75 3686.37 14615900 0
08/09/2000 3708.63 3780.43 3691.70 3693.04 15176500 0
08/10/2000 3687.69 3690.61 3594.80 3595.19 13496700 0
08/11/2000 3595.15 3645.77 3521.53 3644.61 13332600 0
08/14/2000 3644.63 3720.81 3616.71 3719.61 12320600 0
08/15/2000 3718.70 3761.56 3691.27 3722.62 13536200 0
08/16/2000 3722.62 3791.22 3704.51 3721.25 14013800 0
08/17/2000 3721.25 3839.76 3716.67 3830.59 14403700 0
08/18/2000 3830.59 3868.74 3799.97 3807.51 14479200 0
08/21/2000 3809.86 3878.67 3785.20 3827.62 12693300 0
08/22/2000 3832.10 3898.12 3827.30 3827.89 14131900 0
08/23/2000 3818.06 3899.96 3760.12 3896.92 14617900 0
08/24/2000 3897.05 3954.60 3884.57 3949.57 15469500 0
08/25/2000 3945.50 3986.73 3915.79 3931.25 12858200 0
08/28/2000 3933.33 3987.71 3928.80 3954.24 13730100 0
08/29/2000 3955.54 3970.92 3923.42 3951.94 14894700 0
08/30/2000 3951.67 3984.19 3921.49 3968.73 15370200 0
08/31/2000 3971.32 4080.48 3971.32 4077.59 19031500 0
09/01/2000 4084.11 4147.19 4057.44 4099.30 14729400 0
09/05/2000 4085.89 4085.89 3986.28 3987.03 16681200 0
09/06/2000 3978.23 3983.74 3837.33 3837.62 17571900 0
09/07/2000 3847.79 3963.94 3847.79 3953.36 16346100 0
09/08/2000 3949.15 3949.15 3811.60 3813.44 15085500 0
09/11/2000 3813.44 3852.45 3690.47 3706.74 14836700 0
09/12/2000 3706.74 3792.38 3645.28 3666.87 15966400 0
09/13/2000 3666.87 3752.45 3610.65 3741.75 16565500 0
09/14/2000 3741.75 3834.51 3715.65 3737.42 16994800 0
09/15/2000 3731.73 3748.76 3640.58 3676.33 17775400 0
09/18/2000 3676.33 3723.67 3548.59 3585.52 16139700 0
09/19/2000 3588.37 3756.87 3588.37 3756.40 17074000 0
09/20/2000 3756.40 3810.30 3660.31 3790.45 18020400 0
09/21/2000 3790.45 3790.45 3691.93 3718.15 16160100 0
09/22/2000 3718.15 3718.15 3505.18 3701.18 21643400 0
09/25/2000 3753.31 3774.78 3611.09 3622.10 17746800 0
09/26/2000 3643.65 3696.99 3566.71 3582.59 18259000 0
09/27/2000 3631.08 3648.94 3533.67 3571.90 19482000 0
09/28/2000 3556.99 3725.75 3556.34 3725.15 20014500 0
09/29/2000 3684.87 3690.24 3557.54 3570.61 20180500 0
10/02/2000 3613.74 3613.86 3447.71 3457.97 17992200 0
10/03/2000 3528.00 3544.54 3351.61 3353.34 19588400 0
10/04/2000 3337.91 3476.52 3291.61 3453.36 21293300 0
10/05/2000 3421.46 3492.28 3392.00 3424.32 18729600 0
10/06/2000 3432.82 3468.28 3262.80 3311.94 18706900 0
10/09/2000 3306.75 3359.93 3185.28 3318.90 14377700 0
10/10/2000 3271.69 3336.61 3175.38 3188.29 18744300 0
10/11/2000 3077.51 3220.52 3047.17 3100.53 23404500 0
10/12/2000 3175.75 3183.96 3000.43 3004.45 21286600 0
10/13/2000 2990.99 3278.77 2990.99 3277.77 20707500 0
10/16/2000 3265.96 3296.95 3203.13 3249.46 17886000 0
10/17/2000 3313.81 3326.13 3127.63 3172.19 19367900 0
10/18/2000 3045.70 3245.58 2982.04 3139.31 25199200 0
10/19/2000 3316.63 3404.33 3271.20 3402.95 23434700 0
10/20/2000 3379.73 3514.96 3378.95 3456.61 21714900 0
10/23/2000 3451.40 3498.04 3378.34 3422.00 16901100 0
10/24/2000 3455.37 3481.31 3326.12 3353.26 18808600 0
10/25/2000 3245.69 3283.20 3086.61 3107.61 21709300 0
10/26/2000 3127.44 3185.91 2956.20 3167.14 22924900 0
10/27/2000 3232.81 3275.22 3109.06 3175.25 19633900 0
10/30/2000 3128.94 3195.45 3038.41 3081.07 17414400 0
10/31/2000 3120.21 3304.62 3120.21 3282.30 21464200 0
11/01/2000 3214.40 3311.00 3176.87 3225.27 20243800 0
11/02/2000 3292.13 3326.37 3259.07 3308.48 22269200 0
11/03/2000 3329.26 3359.99 3275.07 3321.91 18462000 0
11/06/2000 3346.15 3369.47 3285.77 3290.47 16085200 0
11/07/2000 3262.58 3304.38 3217.45 3279.57 17001200 0
11/08/2000 3295.77 3296.30 3058.66 3059.09 16780000 0
11/09/2000 2993.02 3081.62 2923.10 3057.06 19427700 0
11/10/2000 2974.43 3011.58 2890.02 2890.26 17799300 0
11/13/2000 2798.95 2969.62 2742.47 2836.62 20483300 0
11/14/2000 2952.62 3043.66 2926.66 3039.50 17853100 0
11/15/2000 3027.61 3128.37 3001.83 3076.70 17059400 0
11/16/2000 3016.80 3082.42 2925.08 2925.16 15237100 0
11/17/2000 2934.51 3000.92 2850.15 2934.81 17608500 0
11/20/2000 2838.29 2885.31 2779.78 2792.41 17162900 0
11/21/2000 2807.42 2844.55 2745.70 2786.53 17493800 0
11/22/2000 2738.29 2806.33 2667.11 2668.25 18851300 0
11/24/2000 2745.39 2830.76 2740.06 2830.09 7816000 0
11/27/2000 2910.57 2913.76 2759.98 2769.32 17065700 0
11/28/2000 2763.86 2795.15 2619.50 2621.11 19199700 0
11/29/2000 2635.05 2670.53 2520.14 2602.85 20557200 0
11/30/2000 2470.66 2573.11 2426.41 2506.54 27362700 0
12/01/2000 2566.68 2674.42 2499.39 2549.74 22219700 0
12/04/2000 2572.88 2614.85 2475.63 2554.40 18604800 0
12/05/2000 2648.54 2852.91 2633.57 2852.87 24746700 0
12/06/2000 2833.52 2891.50 2721.81 2743.70 23082800 0
12/07/2000 2688.61 2761.78 2648.94 2719.91 17568100 0
12/08/2000 2840.20 2914.97 2803.03 2895.39 23286500 0
12/11/2000 2900.28 2990.83 2848.86 2972.91 24477600 0
12/12/2000 2942.20 2958.29 2862.17 2863.21 19190300 0
12/13/2000 2940.18 2941.34 2741.40 2748.88 20422500 0
12/14/2000 2744.26 2788.81 2638.11 2639.26 17706400 0
12/15/2000 2590.84 2624.56 2511.35 2543.09 27706900 0
12/18/2000 2604.08 2639.00 2511.06 2543.09 20659900 0
12/19/2000 2538.86 2635.22 2397.87 2399.63 23172000 0
12/20/2000 2288.28 2337.99 2199.20 2210.32 28551500 0
12/21/2000 2191.82 2347.28 2174.76 2224.84 26869700 0
12/22/2000 2303.21 2437.19 2303.21 2436.26 22354100 0
12/26/2000 2435.51 2477.10 2332.35 2404.60 15587000 0
12/27/2000 2383.42 2468.75 2362.59 2460.21 20026500 0
12/28/2000 2435.84 2505.65 2420.34 2464.62 21921300 0
12/29/2000 2465.37 2491.25 2328.86 2341.70 25317600 0
01/02/2001 2341.28 2347.70 2105.49 2128.78 19189300 0
01/03/2001 2087.32 2530.53 2087.32 2528.38 31880000 0
01/04/2001 2485.52 2547.04 2432.04 2460.04 26106800 0
01/05/2001 2460.81 2463.48 2252.36 2267.85 21046700 0
01/08/2001 2245.44 2282.95 2151.16 2281.54 18505900 0
01/09/2001 2312.53 2364.41 2274.08 2311.40 19751300 0
01/10/2001 2253.85 2417.43 2237.45 2413.71 24703500 0
01/11/2001 2376.86 2550.39 2376.86 2524.29 28426400 0
01/12/2001 2522.45 2591.55 2471.06 2506.05 25188500 0
01/16/2001 2502.66 2510.34 2432.87 2470.72 20739400 0
01/17/2001 2586.80 2629.17 2539.09 2558.67 28191900 0
01/18/2001 2574.64 2672.07 2533.37 2670.47 25587100 0
01/19/2001 2740.11 2740.76 2633.67 2655.77 26971900 0
01/22/2001 2639.61 2683.12 2598.85 2643.13 20371400 0
01/23/2001 2642.33 2738.81 2618.72 2730.05 22784700 0
01/24/2001 2732.92 2771.63 2692.81 2726.45 25673200 0
01/25/2001 2687.05 2710.22 2595.47 2595.85 22981500 0
01/26/2001 2538.28 2635.22 2526.55 2631.78 22688000 0
01/29/2001 2601.67 2696.73 2578.84 2694.53 19701300 0
01/30/2001 2701.34 2716.41 2661.74 2686.14 20735900 0
01/31/2001 2695.03 2718.51 2591.92 2593.00 22773100 0
02/01/2001 2586.24 2627.39 2554.94 2607.16 17762600 0
02/02/2001 2605.64 2616.40 2471.51 2472.18 17069000 0
02/05/2001 2447.72 2483.58 2409.20 2467.30 16487600 0
02/06/2001 2463.50 2531.05 2456.89 2473.24 17889200 0
02/07/2001 2421.64 2446.66 2349.92 2409.66 20569200 0
02/08/2001 2436.48 2464.19 2355.15 2355.67 18523600 0
02/09/2001 2333.01 2342.42 2247.52 2261.77 18819100 0
02/12/2001 2247.20 2319.90 2229.23 2286.76 17512200 0
02/13/2001 2315.46 2367.91 2208.01 2208.40 17285500 0
02/14/2001 2224.35 2307.27 2173.42 2305.82 19873500 0
02/15/2001 2360.56 2423.65 2355.92 2371.04 21069300 0
02/16/2001 2228.77 2266.36 2187.31 2212.51 18922000 0
02/20/2001 2229.91 2235.74 2094.58 2095.11 18783400 0
02/21/2001 2056.15 2164.25 2044.74 2058.54 20197400 0
02/22/2001 2058.56 2088.60 1958.88 2032.42 24834700 0
02/23/2001 1997.55 2061.45 1935.21 2056.06 22379100 0
02/26/2001 2088.03 2103.63 2020.32 2097.64 17390600 0
02/27/2001 2067.15 2081.79 1963.63 1964.52 18085400 0
02/28/2001 1983.35 2010.32 1880.47 1908.32 20827000 0
03/01/2001 1879.84 1968.02 1837.98 1968.02 22568800 0
03/02/2001 1886.04 1988.35 1866.13 1881.34 23741000 0
03/05/2001 1908.62 1936.02 1892.02 1916.68 14957500 0
03/06/2001 1983.28 2029.01 1973.87 1976.31 19863800 0
03/07/2001 2018.94 2018.94 1965.91 1996.23 17744100 0
03/08/2001 1982.44 1993.50 1933.23 1938.15 17591400 0
03/09/2001 1892.79 1892.79 1802.91 1813.02 19621200 0
03/12/2001 1758.06 1762.20 1679.73 1680.64 21498200 0
03/13/2001 1711.99 1790.31 1691.22 1789.70 20964200 0
03/14/2001 1711.06 1808.85 1700.85 1745.13 21472200 0
03/15/2001 1809.50 1813.68 1697.61 1697.92 19637700 0
03/16/2001 1656.78 1693.60 1627.80 1647.51 21022700 0
03/19/2001 1659.70 1732.92 1632.48 1730.46 17745700 0
03/20/2001 1742.99 1749.29 1614.41 1614.47 20165000 0
03/21/2001 1624.31 1674.31 1594.39 1605.04 21091900 0
03/22/2001 1624.81 1703.28 1582.48 1701.90 25047700 0
03/23/2001 1743.96 1754.65 1666.82 1705.02 22845600 0
03/26/2001 1735.53 1736.88 1667.80 1676.90 17196200 0
03/27/2001 1680.73 1751.14 1664.66 1735.63 19514100 0
03/28/2001 1677.63 1687.92 1600.37 1602.22 20722600 0
03/29/2001 1578.99 1626.88 1543.39 1563.14 20790500 0
03/30/2001 1573.82 1600.88 1530.14 1573.25 21390500 0
04/02/2001 1569.66 1594.36 1499.30 1516.58 18483500 0
04/03/2001 1487.87 1493.11 1390.10 1399.05 25734100 0
04/04/2001 1392.03 1435.36 1348.52 1370.75 24654700 0
04/05/2001 1452.04 1521.76 1434.01 1519.05 23330000 0
04/06/2001 1483.96 1485.37 1425.89 1448.16 18357200 0
04/09/2001 1472.81 1495.76 1437.85 1481.22 14488300 0
04/10/2001 1515.58 1620.74 1515.58 1597.87 22034600 0
04/11/2001 1694.60 1703.89 1624.80 1647.36 23720100 0
04/12/2001 1617.95 1714.69 1605.61 1714.29 19028000 0
04/16/2001 1682.17 1700.39 1630.31 1650.21 15719100 0
04/17/2001 1605.54 1694.22 1603.99 1671.51 19005800 0
04/18/2001 1760.05 1892.85 1739.16 1830.79 31956500 0
04/19/2001 1854.20 1953.57 1829.98 1953.28 27888700 0
04/20/2001 1933.61 1981.90 1901.40 1933.57 25444200 0
04/23/2001 1881.52 1881.54 1802.82 1811.89 18456300 0
04/24/2001 1809.47 1860.08 1756.30 1762.21 19833300 0
04/25/2001 1758.07 1824.88 1743.45 1814.33 19789400 0
04/26/2001 1839.40 1844.57 1761.67 1763.33 20288000 0
04/27/2001 1808.92 1822.44 1777.19 1810.47 18016000 0
04/30/2001 1855.90 1906.90 1826.12 1855.15 20271800 0
05/01/2001 1854.67 1919.45 1822.86 1919.01 19225200 0
05/02/2001 1958.17 1980.13 1916.73 1962.42 25841400 0
05/03/2001 1913.93 1919.62 1853.84 1877.80 20108800 0
05/04/2001 1820.57 1930.03 1810.86 1924.12 20571100 0
05/07/2001 1924.68 1948.02 1889.80 1895.41 17496000 0
05/08/2001 1939.02 1939.66 1887.23 1929.24 18922800 0
05/09/2001 1885.00 1921.87 1862.06 1876.60 17935200 0
05/10/2001 1926.47 1926.95 1838.02 1838.32 17416900 0
05/11/2001 1842.65 1861.52 1810.89 1821.20 14309300 0
05/14/2001 1819.39 1820.51 1769.33 1795.06 13385400 0
05/15/2001 1801.46 1853.05 1790.51 1797.08 17106200 0
05/16/2001 1778.71 1904.25 1768.62 1899.47 20785800 0
05/17/2001 1900.84 1955.77 1898.65 1925.14 21543100 0
05/18/2001 1910.71 1940.76 1898.28 1927.69 17926200 0
05/21/2001 1931.29 2052.67 1927.04 2052.57 23114800 0
05/22/2001 2062.90 2070.61 2023.07 2042.93 23148000 0
05/23/2001 2022.16 2073.98 1957.44 1957.56 18867900 0
05/24/2001 1965.44 2003.71 1937.67 2003.37 18645700 0
05/25/2001 2000.12 2003.68 1953.24 1960.74 13854100 0
05/29/2001 1946.57 1946.57 1865.18 1873.53 16210600 0
05/30/2001 1823.84 1837.01 1768.98 1779.00 19912300 0
05/31/2001 1785.25 1838.29 1784.72 1799.89 18330700 0
06/01/2001 1826.02 1852.08 1785.44 1840.83 15553000 0
06/04/2001 1861.12 1869.98 1819.08 1838.84 13203500 0
06/05/2001 1853.65 1937.94 1853.47 1923.90 18451000 0
06/06/2001 1931.45 1945.94 1890.51 1903.84 17719400 0
06/07/2001 1892.98 1963.83 1891.01 1963.31 16605200 0
06/08/2001 1959.71 1959.71 1885.84 1896.22 14377300 0
06/11/2001 1885.17 1885.17 1826.28 1846.50 14186300 0
06/12/2001 1799.58 1871.03 1776.41 1852.03 17135600 0
06/13/2001 1860.05 1875.29 1789.91 1790.21 15467900 0
06/14/2001 1766.41 1776.35 1711.32 1711.39 17637600 0
06/15/2001 1679.33 1725.77 1657.65 1701.53 21093400 0
06/18/2001 1712.04 1729.39 1662.59 1666.49 15677700 0
06/19/2001 1736.29 1745.76 1656.74 1675.90 19806500 0
06/20/2001 1655.26 1722.85 1655.26 1721.56 21107600 0
06/21/2001 1714.00 1774.25 1697.56 1751.22 21805000 0
06/22/2001 1755.57 1773.26 1718.35 1727.47 17145800 0
06/25/2001 1752.71 1755.67 1713.03 1743.90 14817300 0
06/26/2001 1708.89 1757.93 1705.93 1751.62 16573800 0
06/27/2001 1755.25 1769.55 1726.78 1756.02 17164000 0
06/28/2001 1782.32 1847.38 1782.32 1808.94 19529600 0
06/29/2001 1812.17 1865.36 1795.45 1830.19 20716300 0
07/02/2001 1831.42 1864.20 1815.11 1830.19 15134200 0
07/03/2001 1817.71 1832.01 1798.44 1822.16 8684300 0
07/05/2001 1800.63 1812.26 1750.51 1751.00 12906800 0
07/06/2001 1728.57 1729.57 1666.62 1668.59 14414200 0
07/09/2001 1680.88 1712.08 1669.23 1697.05 13996300 0
07/10/2001 1718.81 1719.32 1624.80 1624.95 16639700 0
07/11/2001 1617.51 1646.83 1600.19 1641.56 17702900 0
07/12/2001 1708.32 1757.29 1700.41 1750.13 18886900 0
07/13/2001 1741.36 1782.52 1723.08 1751.11 15617600 0
07/16/2001 1743.09 1758.93 1682.70 1685.74 14893500 0
07/17/2001 1675.06 1729.63 1667.48 1729.55 16956900 0
07/18/2001 1692.16 1716.16 1652.00 1666.87 17381200 0
07/19/2001 1700.56 1739.13 1674.57 1695.89 19062200 0
07/20/2001 1662.38 1690.18 1659.98 1676.46 16421200 0
07/23/2001 1695.20 1699.44 1629.74 1629.93 13565400 0
07/24/2001 1618.74 1639.56 1580.57 1604.86 16015000 0
07/25/2001 1609.37 1632.89 1581.67 1627.86 16754900 0
07/26/2001 1624.22 1679.24 1604.92 1673.39 17653900 0
07/27/2001 1673.43 1694.69 1661.12 1683.18 15838000 0
07/30/2001 1689.21 1696.34 1662.67 1670.03 13382300 0
07/31/2001 1678.71 1715.37 1665.81 1683.61 16217900 0
08/01/2001 1713.67 1743.73 1704.43 1729.53 17842200 0
08/02/2001 1758.93 1766.58 1718.94 1751.45 16759300 0
08/03/2001 1744.02 1744.02 1709.31 1725.90 12451200 0
08/06/2001 1705.88 1718.59 1700.24 1702.84 11065500 0
08/07/2001 1695.27 1717.11 1684.09 1696.37 13180200 0
08/08/2001 1681.85 1710.52 1618.77 1626.20 16616900 0
08/09/2001 1622.45 1639.54 1603.98 1628.92 14571500 0
08/10/2001 1621.50 1634.67 1576.07 1617.45 13726900 0
08/13/2001 1627.34 1657.99 1615.26 1653.27 11470400 0
08/14/2001 1665.16 1672.07 1627.61 1629.95 12318600 0
08/15/2001 1629.53 1641.84 1571.92 1572.03 14639300 0
08/16/2001 1548.30 1582.20 1526.81 1581.98 16137900 0
08/17/2001 1541.61 1556.01 1514.00 1516.58 13015100 0
08/20/2001 1518.19 1536.78 1506.53 1535.99 11657900 0
08/21/2001 1538.80 1550.20 1480.43 1480.74 13259600 0
08/22/2001 1504.65 1517.83 1467.58 1515.41 15505400 0
08/23/2001 1513.37 1542.59 1496.64 1496.98 14562900 0
08/24/2001 1521.48 1579.68 1515.34 1579.62 14956500 0
08/27/2001 1576.16 1601.97 1559.67 1578.33 11952900 0
08/28/2001 1579.55 1581.82 1526.08 1526.30 14339400 0
08/29/2001 1538.16 1541.94 1491.22 1499.76 14667000 0
08/30/2001 1472.65 1495.10 1438.91 1453.90 17348100 0
08/31/2001 1444.73 1484.99 1443.55 1469.70 12328800 0
09/04/2001 1466.32 1502.67 1424.06 1424.12 15365800 0
09/05/2001 1425.35 1440.33 1371.30 1415.30 19505800 0
09/06/2001 1392.00 1418.66 1360.57 1361.69 18878000 0
09/07/2001 1347.62 1390.12 1339.89 1354.27 17127600 0
09/10/2001 1342.08 1375.60 1339.41 1365.39 16129700 0
09/17/2001 1277.12 1310.23 1251.89 1252.70 22546200 0
09/18/2001 1268.28 1282.73 1220.99 1224.64 18649800 0
09/19/2001 1230.14 1242.73 1135.85 1208.23 24640300 0
09/20/2001 1175.10 1205.64 1160.61 1166.27 28046600 0
09/21/2001 1088.96 1160.24 1088.96 1126.95 25881500 0
09/24/2001 1166.72 1202.57 1158.86 1191.02 20522900 0
09/25/2001 1194.09 1220.39 1162.91 1187.77 21819600 0
09/26/2001 1203.44 1203.64 1141.03 1143.48 17606200 0
09/27/2001 1137.49 1153.33 1101.39 1144.27 20430900 0
09/28/2001 1158.07 1255.94 1145.76 1168.37 21143600 0
10/01/2001 1161.74 1163.17 1131.32 1151.24 15051400 0
10/02/2001 1150.79 1179.07 1141.62 1159.37 17847300 0
10/03/2001 1144.76 1267.51 1139.21 1249.41 27133000 0
10/04/2001 1271.74 1313.64 1242.98 1260.66 25585800 0
10/05/2001 1248.18 1280.12 1216.07 1271.73 18363800 0
10/08/2001 1249.32 1297.49 1242.94 1279.63 14175200 0
10/09/2001 1278.99 1284.92 1240.79 1244.56 15274300 0
10/10/2001 1239.77 1305.46 1235.42 1304.68 18575100 0
10/11/2001 1333.87 1389.87 1333.28 1389.87 25329400 0
10/12/2001 1376.27 1396.29 1333.65 1393.84 21859700 0
10/15/2001 1370.20 1385.97 1351.81 1378.92 15862100 0
10/16/2001 1390.37 1406.20 1368.34 1404.81 18433100 0
10/17/2001 1440.63 1440.63 1314.80 1314.80 22924100 0
10/18/2001 1315.34 1344.43 1302.75 1330.33 17938700 0
10/19/2001 1317.23 1353.26 1302.53 1347.59 15911100 0
10/22/2001 1340.96 1383.11 1333.62 1383.07 15308300 0
10/23/2001 1397.27 1419.71 1371.03 1384.06 18394900 0
10/24/2001 1388.51 1430.75 1379.37 1424.69 18950000 0
10/25/2001 1396.35 1479.05 1374.65 1479.05 22596200 0
10/26/2001 1461.88 1487.40 1453.52 1454.90 19992000 0
10/29/2001 1445.64 1450.68 1374.48 1374.58 16591700 0
10/30/2001 1353.96 1367.79 1320.48 1342.26 17785600 0
10/31/2001 1368.54 1403.09 1354.74 1364.78 18976100 0
11/01/2001 1381.70 1426.94 1358.72 1424.15 17849100 0
11/02/2001 1417.40 1439.01 1402.21 1425.78 16438600 0
11/05/2001 1453.94 1490.11 1453.75 1480.21 17342500 0
11/06/2001 1471.11 1523.66 1462.19 1523.09 19455100 0
11/07/2001 1506.11 1559.04 1506.11 1524.67 20658100 0
11/08/2001 1548.00 1580.59 1497.89 1510.60 23007200 0
11/09/2001 1508.09 1526.94 1491.00 1514.96 15243600 0
11/12/2001 1511.77 1538.75 1463.12 1528.75 15944700 0
11/13/2001 1566.48 1585.07 1552.56 1580.76 21890000 0
11/14/2001 1601.52 1614.77 1556.71 1585.89 21755900 0
11/15/2001 1572.82 1609.04 1566.42 1582.58 20255500 0
11/16/2001 1586.80 1591.58 1563.60 1582.14 17141400 0
11/19/2001 1597.80 1618.19 1586.66 1617.58 19249000 0
11/20/2001 1607.61 1614.37 1546.60 1549.70 19885800 0
11/21/2001 1543.71 1562.76 1526.08 1552.01 15775900 0
11/23/2001 1557.09 1581.61 1549.39 1577.47 5698200 0
11/26/2001 1590.05 1619.73 1580.92 1619.65 17341300 0
11/27/2001 1607.61 1644.38 1575.48 1609.87 21374200 0
11/28/2001 1594.88 1620.15 1557.03 1557.03 19051500 0
11/29/2001 1569.42 1599.64 1558.65 1599.30 19571200 0
11/30/2001 1594.83 1608.43 1581.28 1596.05 18318500 0
12/03/2001 1576.26 1590.30 1562.73 1567.54 14967600 0
12/04/2001 1582.07 1634.55 1577.34 1634.27 19086300 0
12/05/2001 1653.63 1731.29 1653.63 1720.91 27775000 0
12/06/2001 1715.01 1734.58 1703.02 1717.97 22124700 0
12/07/2001 1706.27 1709.50 1652.66 1673.90 19167200 0
12/10/2001 1658.47 1694.33 1642.42 1645.36 16794800 0
12/11/2001 1666.26 1695.15 1654.72 1661.27 19652000 0
12/12/2001 1666.50 1683.48 1631.42 1669.95 18952900 0
12/13/2001 1634.62 1645.04 1601.71 1601.91 20958200 0
12/14/2001 1601.22 1622.79 1590.71 1605.67 19000200 0
12/17/2001 1607.08 1654.45 1607.02 1640.34 18409200 0
12/18/2001 1653.31 1665.39 1642.87 1657.68 18520200 0
12/19/2001 1629.47 1658.58 1620.72 1628.69 19198500 0
12/20/2001 1613.06 1617.23 1557.18 1557.36 20431100 0
12/21/2001 1579.89 1594.08 1573.02 1578.27 23596700 0
12/24/2001 1581.16 1590.04 1575.01 1577.31 5643800 0
12/26/2001 1583.69 1618.04 1583.69 1590.84 11273500 0
12/27/2001 1599.25 1614.44 1591.77 1606.48 12410600 0
12/28/2001 1617.85 1637.57 1617.01 1621.13 13282900 0
12/31/2001 1617.35 1623.63 1577.03 1577.05 14148400 0
01/02/2002 1590.71 1610.41 1565.08 1610.39 15176700 0
01/03/2002 1618.30 1667.19 1618.30 1666.66 22096300 0
01/04/2002 1685.54 1698.46 1645.32 1675.03 22056100 0
01/07/2002 1691.36 1694.27 1647.56 1649.83 21211100 0
01/08/2002 1651.42 1676.69 1641.17 1666.58 18736700 0
01/09/2002 1688.26 1710.23 1644.89 1653.76 23214500 0
01/10/2002 1653.97 1667.29 1635.08 1656.68 17616400 0
01/11/2002 1659.47 1670.32 1627.42 1634.17 16255300 0
01/14/2002 1624.91 1633.12 1595.04 1603.76 18016500 0
01/15/2002 1607.01 1628.00 1590.83 1612.46 16751500 0
01/16/2002 1588.77 1597.15 1558.97 1558.98 19172700 0
01/17/2002 1587.01 1605.28 1569.11 1602.32 18931100 0
01/18/2002 1558.41 1582.92 1537.99 1548.22 16930100 0
01/22/2002 1567.59 1567.59 1500.89 1501.78 18172200 0
01/23/2002 1511.95 1553.41 1501.79 1549.21 18711200 0
01/24/2002 1565.34 1586.34 1559.35 1565.13 19078700 0
01/25/2002 1546.10 1572.09 1541.84 1558.26 16553100 0
01/28/2002 1573.39 1581.38 1543.51 1564.86 14820800 0
01/29/2002 1570.70 1582.65 1508.62 1519.33 18753800 0
01/30/2002 1525.09 1539.07 1481.46 1538.94 20669700 0
01/31/2002 1549.47 1554.95 1528.04 1550.17 18035300 0
02/01/2002 1544.42 1561.24 1515.85 1528.15 17100000 0
02/04/2002 1526.32 1528.30 1471.52 1479.17 17790300 0
02/05/2002 1468.61 1497.41 1454.77 1462.86 21068700 0
02/06/2002 1480.45 1480.45 1434.96 1445.96 21054800 0
02/07/2002 1445.11 1459.94 1413.42 1413.86 19983000 0
02/08/2002 1426.26 1452.17 1405.79 1452.17 17947100 0
02/11/2002 1451.13 1477.96 1446.69 1477.64 15648300 0
02/12/2002 1458.28 1484.97 1448.77 1464.76 16216800 0
02/13/2002 1476.25 1492.27 1471.26 1486.75 16007400 0
02/14/2002 1491.19 1508.25 1471.24 1474.71 16794100 0
02/15/2002 1477.46 1482.57 1432.96 1436.70 16247200 0
02/19/2002 1421.07 1424.04 1380.46 1387.27 17491700 0
02/20/2002 1400.83 1411.97 1364.21 1408.26 19182100 0
02/21/2002 1397.17 1403.31 1348.25 1348.25 18337500 0
02/22/2002 1351.24 1372.06 1329.93 1356.16 18393400 0
02/25/2002 1366.44 1414.29 1365.95 1407.99 16668500 0
02/26/2002 1416.10 1423.43 1382.99 1401.19 16705300 0
02/27/2002 1420.30 1426.25 1369.24 1378.48 18234400 0
02/28/2002 1386.15 1404.04 1356.04 1359.22 19356300 0
03/01/2002 1373.15 1435.81 1370.32 1435.41 19025200 0
03/04/2002 1434.69 1495.19 1422.22 1494.70 22976300 0
03/05/2002 1484.83 1519.36 1480.17 1498.95 20746500 0
03/06/2002 1488.80 1523.12 1471.66 1519.95 19070800 0
03/07/2002 1531.43 1538.41 1488.25 1506.81 18981900 0
03/08/2002 1537.03 1562.97 1532.63 1555.11 20594200 0
03/11/2002 1542.09 1573.42 1530.51 1553.80 17639500 0
03/12/2002 1510.06 1523.45 1500.42 1520.54 17501500 0
03/13/2002 1502.40 1512.40 1482.41 1486.27 16642400 0
03/14/2002 1488.36 1500.90 1476.14 1477.19 14921300 0
03/15/2002 1484.46 1498.52 1470.49 1495.41 16988000 0
03/18/2002 1511.83 1523.27 1489.35 1505.89 15471900 0
03/19/2002 1510.46 1519.12 1496.67 1504.67 15216200 0
03/20/2002 1482.10 1488.51 1451.02 1451.02 15546400 0
03/21/2002 1452.18 1491.31 1443.17 1488.97 16015900 0
03/22/2002 1483.04 1491.03 1467.16 1470.10 15049600 0
03/25/2002 1473.62 1481.97 1427.51 1427.60 14293100 0
03/26/2002 1423.57 1462.50 1423.03 1439.55 16621700 0
03/27/2002 1431.35 1446.11 1424.19 1436.51 16242300 0
03/28/2002 1447.48 1463.02 1443.29 1452.81 16649000 0
04/01/2002 1440.38 1481.74 1425.63 1478.52 15547900 0
04/02/2002 1444.95 1451.73 1410.41 1410.41 17012400 0
04/03/2002 1417.78 1423.47 1378.93 1394.21 17041900 0
04/04/2002 1385.53 1411.66 1377.88 1396.97 17316700 0
04/05/2002 1405.92 1412.85 1375.63 1376.72 15081000 0
04/08/2002 1346.77 1395.25 1342.99 1392.96 15992000 0
04/09/2002 1397.59 1405.10 1345.11 1345.32 16627600 0
04/10/2002 1356.47 1375.14 1332.68 1363.29 19654200 0
04/11/2002 1352.76 1360.62 1322.25 1324.65 17071400 0
04/12/2002 1340.66 1356.83 1325.57 1351.85 15324800 0
04/15/2002 1358.76 1364.24 1336.42 1355.09 13272300 0
04/16/2002 1382.86 1414.76 1382.86 1413.93 17914900 0
04/17/2002 1422.42 1426.01 1393.19 1403.71 19310600 0
04/18/2002 1397.75 1410.93 1369.92 1395.90 18661400 0
04/19/2002 1408.31 1408.31 1382.89 1385.01 16816400 0
04/22/2002 1365.34 1365.34 1336.99 1349.83 17031200 0
04/23/2002 1348.93 1357.01 1316.15 1322.81 19579000 0
04/24/2002 1334.87 1337.34 1300.95 1302.32 19232300 0
04/25/2002 1295.59 1315.02 1287.83 1302.32 19717600 0
04/26/2002 1310.80 1316.65 1250.82 1250.89 18937900 0
04/29/2002 1256.58 1267.77 1228.94 1246.75 18425500 0
04/30/2002 1245.65 1292.19 1243.52 1277.07 20916100 0
05/01/2002 1273.63 1278.02 1232.36 1267.44 21891100 0
05/02/2002 1262.66 1284.30 1224.66 1225.37 20603400 0
05/03/2002 1223.89 1224.37 1185.79 1190.74 19909500 0
05/06/2002 1191.53 1204.35 1160.99 1161.16 17760800 0
05/07/2002 1173.76 1178.88 1142.25 1159.25 21391300 0
05/08/2002 1212.99 1282.44 1212.76 1282.41 24032400 0
05/09/2002 1268.91 1281.20 1239.02 1240.41 17884600 0
05/10/2002 1247.09 1248.96 1186.08 1188.78 18391300 0
05/13/2002 1200.69 1244.02 1192.90 1241.54 16487800 0
05/14/2002 1287.73 1309.32 1282.10 1305.55 26031200 0
05/15/2002 1290.40 1350.54 1280.07 1311.05 22661000 0
05/16/2002 1309.25 1319.52 1296.11 1315.85 16446600 0
05/17/2002 1333.23 1342.43 1305.71 1325.80 16489100 0
05/20/2002 1309.83 1313.26 1284.74 1292.21 14293000 0
05/21/2002 1300.82 1309.62 1251.53 1255.91 16608800 0
05/22/2002 1246.08 1269.64 1233.78 1264.51 17347300 0
05/23/2002 1270.28 1286.82 1241.25 1286.77 17625700 0
05/24/2002 1269.91 1271.51 1246.81 1253.03 12108900 0
05/28/2002 1264.13 1264.86 1226.28 1244.82 13192500 0
05/29/2002 1232.16 1239.96 1218.62 1218.68 14189000 0
05/30/2002 1207.44 1234.51 1202.24 1227.90 15858500 0
05/31/2002 1237.56 1246.34 1208.21 1208.34 16824300 0
06/03/2002 1205.20 1213.18 1158.22 1159.15 16231200 0
06/04/2002 1155.81 1191.13 1151.16 1178.80 18814000 0
06/05/2002 1182.74 1196.67 1165.02 1195.60 16329200 0
06/06/2002 1183.91 1185.29 1152.04 1157.62 16302600 0
06/07/2002 1107.94 1156.03 1106.61 1140.24 21117400 0
06/10/2002 1142.51 1155.76 1132.12 1135.62 15182600 0
06/11/2002 1148.72 1151.30 1100.59 1100.97 16970400 0
06/12/2002 1092.45 1123.78 1079.28 1123.34 20573200 0
06/13/2002 1117.22 1133.25 1100.34 1106.54 15669100 0
06/14/2002 1078.69 1112.37 1055.57 1109.60 18277300 0
06/17/2002 1126.54 1154.18 1123.10 1149.91 15918400 0
06/18/2002 1139.52 1163.46 1138.31 1138.47 15897600 0
06/19/2002 1129.32 1133.96 1095.76 1097.54 17267000 0
06/20/2002 1094.53 1102.72 1058.01 1062.45 17094700 0
06/21/2002 1051.80 1074.77 1031.95 1035.63 19629000 0
06/24/2002 1023.06 1075.63 1014.76 1057.68 20506100 0
06/25/2002 1070.62 1073.53 1017.71 1022.74 18806800 0
06/26/2002 979.87 1035.53 979.87 1027.22 20617400 0
06/27/2002 1048.54 1050.68 1009.05 1050.64 19425900 0
06/28/2002 1047.56 1074.73 1042.84 1051.41 25752400 0
07/01/2002 1044.48 1049.88 997.97 998.17 23206500 0
07/02/2002 989.25 993.99 961.76 963.66 27225500 0
07/03/2002 957.26 995.95 950.33 995.68 26610600 0
07/05/2002 1018.63 1061.05 1018.63 1060.89 11209600 0
07/08/2002 1051.27 1066.28 1008.78 1014.33 17081500 0
07/09/2002 1015.27 1023.38 989.34 990.23 17042200 0
07/10/2002 1005.99 1005.99 958.76 959.05 18463200 0
07/11/2002 954.01 999.43 945.85 998.03 22983300 0
07/12/2002 1016.00 1025.61 988.25 1000.82 20093400 0
07/15/2002 990.98 1021.35 955.29 1021.02 21177000 0
07/16/2002 1012.51 1045.52 1002.17 1011.30 23792600 0
07/17/2002 1047.79 1060.77 1005.18 1028.74 23383900 0
07/18/2002 1020.82 1027.44 993.08 994.61 18423600 0
07/19/2002 975.06 992.84 957.65 965.37 23968000 0
07/22/2002 958.34 980.64 928.83 939.10 20144100 0
07/23/2002 943.29 954.07 896.56 896.82 22388900 0
07/24/2002 875.48 951.83 869.17 951.58 21677900 0
07/25/2002 934.93 940.93 878.01 894.45 23532100 0
07/26/2002 905.88 917.32 885.94 910.91 16915400 0
07/29/2002 935.05 970.13 931.43 970.13 19441700 0
07/30/2002 957.08 992.34 950.74 980.36 17282700 0
07/31/2002 966.05 971.85 940.91 962.10 16333000 0
08/01/2002 954.56 960.36 912.40 913.59 15488600 0
08/02/2002 913.60 916.69 878.48 892.51 14197900 0
08/05/2002 889.49 896.68 856.35 857.08 13367200 0
08/06/2002 875.53 923.74 875.53 901.91 15351100 0
08/07/2002 932.53 938.16 883.37 919.08 15428800 0
08/08/2002 915.89 948.72 898.57 947.24 15230000 0
08/09/2002 932.33 953.38 921.25 937.33 13137500 0
08/12/2002 925.68 943.27 922.36 938.98 10542200 0
08/13/2002 933.74 959.46 907.30 907.62 15706600 0
08/14/2002 912.35 968.97 904.47 968.84 16292900 0
08/15/2002 975.09 985.97 955.38 980.98 16428500 0
08/16/2002 968.05 1004.22 961.56 996.06 13891800 0
08/19/2002 997.39 1028.07 993.46 1026.06 14894900 0
08/20/2002 1014.51 1021.94 1001.84 1008.02 13962900 0
08/21/2002 1020.95 1038.86 1006.55 1035.47 15085300 0
08/22/2002 1036.16 1052.49 1023.25 1049.03 16540800 0
08/23/2002 1036.13 1036.66 1005.02 1010.49 13658300 0
08/26/2002 1017.62 1020.86 990.82 1016.79 12613600 0
08/27/2002 1021.50 1021.66 971.68 974.47 14323600 0
08/28/2002 965.57 968.66 941.60 944.83 13515000 0
08/29/2002 933.46 973.34 926.61 961.75 14351900 0
08/30/2002 951.56 964.93 941.51 942.38 10898200 0
09/03/2002 928.50 928.50 899.19 899.64 13942600 0
09/04/2002 904.82 925.26 895.41 920.98 14935100 0
09/05/2002 900.90 901.50 882.85 882.92 15202900 0
09/06/2002 911.60 932.96 910.78 922.22 13203800 0
09/09/2002 913.68 939.24 901.13 932.23 12475400 0
09/10/2002 934.43 951.46 930.19 947.72 14414900 0
09/11/2002 958.29 978.46 945.90 946.40 10756700 0
09/12/2002 935.53 935.53 914.89 915.01 11927600 0
09/13/2002 909.63 928.65 907.24 923.83 12655300 0
09/16/2002 919.10 925.90 900.89 908.48 10973300 0
09/17/2002 927.29 932.91 896.45 897.53 15003300 0
09/18/2002 884.03 906.05 876.08 895.20 15709500 0
09/19/2002 875.77 889.24 865.87 865.93 15211300 0
09/20/2002 876.75 879.87 864.13 871.60 17960000 0
09/23/2002 860.99 864.26 837.63 843.08 14433300 0
09/24/2002 830.21 861.09 830.21 843.61 16660200 0
09/25/2002 858.46 885.97 849.28 880.44 16916400 0
09/26/2002 891.02 897.45 860.81 873.74 16641600 0
09/27/2002 866.09 891.12 859.60 860.35 14444600 0
09/30/2002 848.72 852.98 825.80 832.52 16829000 0
10/01/2002 841.29 870.70 824.22 870.63 17078600 0
10/02/2002 865.13 882.77 844.61 849.55 17637000 0
10/03/2002 846.74 859.53 832.67 833.21 16473200 0
10/04/2002 842.95 844.37 809.94 815.40 15870300 0
10/07/2002 813.06 826.79 798.88 804.64 14098500 0
10/08/2002 815.22 827.78 795.25 811.50 18369900 0
10/09/2002 800.92 825.12 798.17 807.42 17557300 0
10/10/2002 809.46 852.68 801.26 849.57 18379400 0
10/11/2002 867.64 899.46 863.10 890.61 19153900 0
10/14/2002 878.75 903.15 876.21 900.75 12042400 0
10/15/2002 941.46 950.51 933.28 950.42 20096400 0
10/16/2002 911.33 929.69 906.08 910.13 15852200 0
10/17/2002 951.14 957.16 937.19 945.06 18227400 0
10/18/2002 936.43 956.17 922.31 956.13 16659700 0
10/21/2002 945.86 982.43 937.55 979.35 15729700 0
10/22/2002 954.28 977.88 951.61 963.87 17233400 0
10/23/2002 960.18 989.42 952.78 989.32 15983200 0
10/24/2002 992.50 998.54 963.08 964.91 19440600 0
10/25/2002 964.01 995.64 964.01 995.55 14700400 0
10/28/2002 1007.72 1007.72 973.28 979.55 16361900 0
10/29/2002 975.66 982.62 941.17 960.82 15984100 0
10/30/2002 968.48 995.82 960.48 986.09 16755300 0
10/31/2002 990.39 1006.26 981.24 989.54 17616800 0
11/01/2002 981.24 1020.59 974.08 1019.06 18428700 0
11/04/2002 1049.49 1070.51 1039.10 1046.99 23724800 0
11/05/2002 1033.79 1050.68 1028.22 1050.39 17047800 0
11/06/2002 1057.59 1065.86 1032.25 1065.86 21894200 0
11/07/2002 1043.73 1048.50 1019.22 1025.79 17588200 0
11/08/2002 1026.04 1039.27 1004.04 1008.35 16034600 0
11/11/2002 1004.41 1004.41 972.34 972.48 12674200 0
11/12/2002 982.45 1020.54 982.24 1001.94 15596500 0
11/13/2002 994.40 1022.41 986.65 1011.94 19013800 0
11/14/2002 1029.36 1057.90 1027.06 1057.83 17562100 0
11/15/2002 1044.30 1062.86 1036.30 1061.28 17008900 0
11/18/2002 1073.89 1075.51 1044.79 1045.19 17663000 0
11/19/2002 1037.26 1046.07 1019.07 1025.96 16203300 0
11/20/2002 1028.57 1071.31 1028.12 1070.53 17713700 0
11/21/2002 1082.92 1119.17 1081.40 1118.14 24417300 0
11/22/2002 1102.64 1122.51 1099.70 1116.01 19601600 0
11/25/2002 1118.01 1133.73 1108.47 1127.06 19524000 0
11/26/2002 1116.29 1119.71 1083.86 1087.49 19276700 0
11/27/2002 1107.97 1132.80 1105.39 1125.67 17345000 0
11/29/2002 1133.13 1134.60 1115.85 1116.10 8418100 0
12/02/2002 1144.21 1155.68 1110.24 1120.49 19255500 0
12/03/2002 1109.46 1109.46 1083.94 1088.80 16515100 0
12/04/2002 1068.94 1082.93 1055.11 1069.44 18860700 0
12/05/2002 1085.02 1085.63 1052.08 1053.06 14623400 0
12/06/2002 1038.72 1074.01 1035.55 1065.97 15298000 0
12/09/2002 1054.87 1055.36 1014.80 1014.84 14968200 0
12/10/2002 1022.39 1043.34 1019.70 1033.07 14702500 0
12/11/2002 1023.91 1047.74 1019.40 1036.34 14238800 0
12/12/2002 1047.47 1051.55 1029.41 1039.95 14082200 0
12/13/2002 1027.66 1027.66 1005.85 1005.85 13714100 0
12/16/2002 1011.89 1042.84 1008.52 1042.44 14062100 0
12/17/2002 1038.96 1052.59 1033.19 1040.01 13367500 0
12/18/2002 1029.82 1029.91 1007.92 1013.67 15296000 0
12/19/2002 1012.51 1035.52 999.80 1006.05 16545400 0
12/20/2002 1009.67 1022.74 1009.53 1013.90 19921200 0
12/23/2002 1012.46 1035.49 1010.84 1032.30 11930600 0
12/24/2002 1026.57 1034.19 1023.06 1023.29 5238800 0
12/26/2002 1026.44 1041.49 1013.30 1016.46 8123100 0
12/27/2002 1012.34 1018.16 996.10 997.85 8049600 0
12/30/2002 999.39 1003.31 980.74 989.89 10765800 0
12/31/2002 987.81 994.22 977.59 984.37 11667700 0
01/02/2003 995.64 1027.91 984.59 1027.86 12875400 0
01/03/2003 1024.47 1033.37 1018.16 1031.63 11495900 0
01/06/2003 1034.02 1068.49 1034.02 1061.48 15676900 0
01/07/2003 1063.18 1082.52 1057.16 1071.85 17557600 0
01/08/2003 1063.48 1065.69 1040.38 1042.52 14570100 0
01/09/2003 1056.61 1084.70 1056.05 1076.05 16859900 0
01/10/2003 1059.86 1096.45 1056.31 1087.36 16523200 0
01/13/2003 1101.24 1104.32 1075.96 1083.00 13760400 0
01/14/2003 1082.37 1097.71 1080.85 1094.87 13293400 0
01/15/2003 1096.96 1099.89 1069.96 1073.60 15130800 0
01/16/2003 1076.18 1084.36 1057.87 1061.46 13665500 0
01/17/2003 1041.43 1041.43 1017.53 1017.58 14338400 0
01/21/2003 1022.94 1028.32 1008.93 1008.93 13554100 0
01/22/2003 1005.57 1027.08 1003.58 1006.51 14775200 0
01/23/2003 1024.47 1039.16 1011.12 1032.67 15665100 0
01/24/2003 1027.70 1027.70 992.85 996.18 15683500 0
01/27/2003 985.08 1006.26 982.02 986.41 14403000 0
01/28/2003 996.88 1006.51 983.95 1001.41 14066600 0
01/29/2003 994.60 1022.98 980.92 1016.56 15075900 0
01/30/2003 1018.48 1022.21 985.16 985.52 14461300 0
01/31/2003 971.60 996.04 968.34 983.05 15548100 0
02/03/2003 987.37 997.56 981.37 987.07 12565500 0
02/04/2003 972.93 974.68 960.01 971.73 13681500 0
02/05/2003 980.75 999.16 967.59 968.97 13671300 0
02/06/2003 966.05 979.18 960.81 970.55 12193200 0
02/07/2003 980.50 983.36 951.67 957.05 12288500 0
02/10/2003 961.69 974.48 950.81 969.96 12164400 0
02/11/2003 975.52 989.32 962.44 971.61 12961900 0
02/12/2003 967.89 978.06 956.57 956.77 12310700 0
02/13/2003 959.56 959.73 938.52 951.90 13104400 0
02/14/2003 958.20 982.12 952.70 982.09 13154100 0
02/18/2003 990.21 1015.34 989.82 1014.91 13039300 0
02/19/2003 1011.69 1014.64 994.25 1005.88 11797000 0
02/20/2003 1010.50 1015.22 999.58 1001.47 13204100 0
02/21/2003 1002.14 1019.25 986.73 1015.92 13424400 0
02/24/2003 1009.14 1013.20 994.23 994.69 12224800 0
02/25/2003 981.52 1001.72 969.56 999.28 13959600 0
02/26/2003 992.91 1001.99 973.93 974.49 12070900 0
02/27/2003 982.51 1000.98 976.60 994.80 12381100 0
02/28/2003 998.26 1013.34 994.79 1009.74 13543700 0
03/03/2003 1015.87 1023.47 988.40 991.07 12534900 0
03/04/2003 991.60 994.35 982.06 982.98 12218300 0
03/05/2003 981.67 995.19 978.40 990.23 13605900 0
03/06/2003 982.04 991.69 976.55 983.96 12623100 0
03/07/2003 967.93 992.11 964.25 986.82 14360400 0
03/10/2003 977.95 982.87 962.48 964.29 11199700 0
03/11/2003 966.74 973.86 956.94 958.82 12517400 0
03/12/2003 954.66 971.39 946.79 970.54 15336000 0
03/13/2003 990.36 1029.84 981.58 1029.79 17890800 0
03/14/2003 1034.43 1042.56 1020.17 1030.45 16110500 0
03/17/2003 1021.97 1077.14 1018.76 1077.01 18865100 0
03/18/2003 1075.30 1082.20 1063.22 1082.19 16322200 0
03/19/2003 1078.19 1083.11 1058.81 1074.97 16946700 0
03/20/2003 1064.32 1089.21 1052.92 1080.24 15967400 0
03/21/2003 1096.30 1099.61 1078.64 1093.12 19115500 0
03/24/2003 1064.65 1068.46 1045.65 1047.10 13173800 0
03/25/2003 1051.71 1075.43 1047.06 1066.57 14372400 0
03/26/2003 1065.78 1074.98 1060.05 1066.30 14185200 0
03/27/2003 1055.70 1070.67 1049.50 1061.93 14413000 0
03/28/2003 1052.25 1061.83 1044.38 1046.72 13648800 0
03/31/2003 1028.43 1032.91 1014.96 1018.66 15962800 0
04/01/2003 1025.02 1031.51 1015.46 1022.63 14121100 0
04/02/2003 1047.39 1066.90 1047.39 1063.46 16096900 0
04/03/2003 1070.51 1078.76 1058.01 1064.06 14455100 0
04/04/2003 1067.51 1067.51 1044.37 1050.70 13668000 0
04/07/2003 1089.93 1091.74 1053.22 1053.28 15160800 0
04/08/2003 1051.75 1056.03 1041.47 1046.30 13127700 0
04/09/2003 1048.92 1055.89 1023.48 1023.52 13120000 0
04/10/2003 1024.74 1035.61 1018.17 1033.14 12354100 0
04/11/2003 1046.45 1051.88 1020.56 1026.15 12375700 0
04/14/2003 1028.00 1050.51 1025.80 1048.31 11736400 0
04/15/2003 1044.33 1058.54 1039.99 1053.08 12959000 0
04/16/2003 1070.64 1078.23 1051.52 1054.89 15516000 0
04/17/2003 1051.36 1084.81 1051.36 1083.56 16440000 0
04/21/2003 1083.75 1089.71 1070.86 1081.04 12711700 0
04/22/2003 1073.88 1103.81 1072.13 1102.44 16143100 0
04/23/2003 1105.45 1115.67 1096.92 1112.93 18180200 0
04/24/2003 1100.84 1115.36 1097.19 1108.12 16615400 0
04/25/2003 1100.65 1101.76 1081.34 1083.19 15157300 0
04/28/2003 1086.58 1110.50 1084.77 1107.13 14777500 0
04/29/2003 1113.05 1126.58 1103.79 1116.79 16706000 0
04/30/2003 1111.54 1116.85 1104.39 1106.06 16192300 0
05/01/2003 1104.38 1119.67 1094.42 1113.21 14738600 0
05/02/2003 1109.92 1137.45 1109.66 1136.35 18261200 0
05/05/2003 1139.60 1152.96 1132.99 1136.26 19320300 0
05/06/2003 1134.56 1161.00 1134.47 1152.78 21397200 0
05/07/2003 1142.88 1152.68 1131.37 1135.85 19277200 0
05/08/2003 1120.53 1132.28 1116.67 1118.76 16190000 0
05/09/2003 1129.29 1143.97 1126.13 1143.55 15451900 0
05/12/2003 1141.08 1163.75 1133.89 1160.42 17969400 0
05/13/2003 1152.75 1165.53 1148.51 1155.97 18562300 0
05/14/2003 1161.47 1165.20 1140.77 1148.14 18167900 0
05/15/2003 1155.11 1164.50 1149.04 1162.93 19821300 0
05/16/2003 1158.51 1162.64 1146.29 1154.48 17834500 0
05/19/2003 1146.74 1152.59 1112.27 1112.49 16842100 0
05/20/2003 1118.30 1124.34 1103.20 1112.85 16997500 0
05/21/2003 1110.78 1115.56 1104.11 1113.68 15889600 0
05/22/2003 1116.21 1137.68 1112.59 1131.45 17838700 0
05/23/2003 1128.41 1135.49 1125.24 1130.05 14487700 0
05/27/2003 1123.66 1174.16 1123.25 1172.58 19327600 0
05/28/2003 1172.99 1181.93 1165.34 1173.31 20422700 0
05/29/2003 1175.40 1198.43 1172.52 1181.82 22288800 0
05/30/2003 1188.63 1201.25 1185.09 1197.89 23146600 0
06/02/2003 1210.77 1213.76 1180.32 1185.13 25175300 0
06/03/2003 1183.60 1198.95 1180.01 1198.57 20678800 0
06/04/2003 1199.74 1228.52 1195.96 1224.76 25157100 0
06/05/2003 1210.64 1231.79 1206.26 1231.72 24490800 0
06/06/2003 1254.64 1265.69 1210.33 1213.11 29626100 0
06/09/2003 1206.95 1214.22 1188.04 1195.55 18567000 0
06/10/2003 1201.26 1212.99 1194.20 1212.99 17916500 0
06/11/2003 1210.61 1230.50 1199.47 1228.24 19322000 0
06/12/2003 1233.48 1235.88 1218.02 1229.32 17907000 0
06/13/2003 1231.75 1235.42 1201.12 1203.91 18131400 0
06/16/2003 1211.58 1242.50 1206.13 1241.58 19125600 0
06/17/2003 1247.57 1247.57 1229.73 1239.63 19686300 0
06/18/2003 1233.83 1255.39 1225.70 1247.90 20820800 0
06/19/2003 1247.50 1255.30 1222.87 1225.89 19577200 0
06/20/2003 1235.20 1235.84 1217.19 1223.40 17671100 0
06/23/2003 1220.19 1221.65 1189.78 1200.17 16949400 0
06/24/2003 1196.62 1209.84 1188.20 1191.70 16195100 0
06/25/2003 1193.16 1212.79 1186.53 1188.33 15636200 0
06/26/2003 1194.87 1217.21 1191.19 1214.58 15608600 0
06/27/2003 1216.86 1229.11 1199.60 1205.24 15539400 0
06/30/2003 1212.51 1218.80 1199.83 1201.69 17928200 0
07/01/2003 1195.30 1219.23 1180.11 1217.37 17118200 0
07/02/2003 1223.19 1245.78 1223.06 1245.75 18666500 0
07/03/2003 1233.40 1250.62 1228.40 1231.34 9449100 0
07/07/2003 1250.03 1282.31 1250.03 1281.89 18363800 0
07/08/2003 1275.79 1298.93 1272.29 1298.37 20184900 0
07/09/2003 1294.58 1307.03 1285.42 1295.16 21136200 0
07/10/2003 1280.44 1286.02 1260.76 1268.65 17338000 0
07/11/2003 1273.94 1285.85 1271.76 1280.57 15168800 0
07/14/2003 1301.19 1316.42 1290.48 1295.74 19731800 0
07/15/2003 1309.69 1311.10 1285.56 1294.47 19156300 0
07/16/2003 1305.76 1306.52 1277.46 1291.99 19205600 0
07/17/2003 1274.73 1279.82 1249.59 1255.94 19126800 0
07/18/2003 1265.00 1267.69 1244.11 1259.91 16028900 0
07/21/2003 1256.12 1256.45 1232.16 1240.78 14593100 0
07/22/2003 1252.99 1265.40 1242.17 1257.63 17497200 0
07/23/2003 1262.59 1270.44 1246.89 1268.52 18349800 0
07/24/2003 1282.13 1287.45 1252.12 1253.76 19012400 0
07/25/2003 1252.62 1278.31 1237.75 1278.31 15879800 0
07/28/2003 1281.50 1285.86 1272.01 1280.53 15358200 0
07/29/2003 1284.24 1287.84 1257.13 1275.17 17038000 0
07/30/2003 1276.58 1277.19 1261.68 1263.78 15137600 0
07/31/2003 1278.29 1298.81 1269.89 1276.94 18584700 0
08/01/2003 1274.61 1276.99 1260.09 1264.34 14840400 0
08/04/2003 1263.62 1277.07 1240.67 1267.38 15734100 0
08/05/2003 1263.79 1263.83 1226.82 1229.72 17433800 0
08/06/2003 1221.99 1237.14 1211.27 1215.13 18622700 0
08/07/2003 1214.89 1225.29 1208.74 1217.17 16380400 0
08/08/2003 1223.66 1227.42 1204.29 1207.28 13363300 0
08/11/2003 1209.35 1230.26 1208.33 1223.14 12037800 0
08/12/2003 1227.50 1241.62 1220.12 1240.70 13298400 0
08/13/2003 1247.56 1249.14 1233.80 1240.37 14492000 0
08/14/2003 1241.17 1254.00 1235.05 1251.90 13115700 0
08/15/2003 1250.45 1257.46 1246.32 1253.63 7039500 0
08/18/2003 1258.18 1284.88 1256.90 1284.81 14763100 0
08/19/2003 1291.37 1301.31 1281.71 1299.69 17243900 0
08/20/2003 1289.43 1307.45 1288.75 1299.73 15067600 0
08/21/2003 1309.57 1319.88 1299.02 1314.65 17224700 0
08/22/2003 1338.19 1342.64 1304.51 1304.54 17052000 0
08/25/2003 1302.50 1307.85 1295.82 1306.64 11178400 0
08/26/2003 1298.23 1309.83 1280.59 1309.05 13828600 0
08/27/2003 1305.98 1320.02 1303.15 1318.93 13497300 0
08/28/2003 1323.21 1332.47 1308.98 1332.33 14665100 0
08/29/2003 1328.49 1344.74 1327.93 1341.20 12061800 0
09/02/2003 1347.64 1361.09 1333.29 1361.09 17737800 0
09/03/2003 1370.35 1375.30 1354.72 1360.19 23331200 0
09/04/2003 1360.22 1376.06 1356.23 1373.26 18865800 0
09/05/2003 1366.29 1380.24 1355.02 1361.90 19520400 0
09/08/2003 1366.55 1387.45 1365.09 1386.73 20329400 0
09/09/2003 1380.13 1382.11 1364.94 1370.56 22201600 0
09/10/2003 1357.80 1362.84 1332.28 1332.28 20016000 0
09/11/2003 1339.88 1358.02 1327.92 1350.80 17480500 0
09/12/2003 1340.78 1357.63 1330.31 1357.63 17137700 0
09/15/2003 1359.97 1363.48 1345.94 1347.77 14639500 0
09/16/2003 1348.75 1383.48 1348.75 1382.82 17887700 0
09/17/2003 1379.37 1388.18 1369.76 1376.80 19038000 0
09/18/2003 1374.56 1401.64 1368.61 1400.13 20110100 0
09/19/2003 1406.61 1406.61 1383.24 1392.26 18850000 0
09/22/2003 1371.18 1374.90 1358.60 1366.32 17200800 0
09/23/2003 1367.91 1388.67 1364.67 1388.15 18688000 0
09/24/2003 1388.54 1388.54 1339.61 1339.64 22079700 0
09/25/2003 1344.63 1357.99 1325.69 1325.75 20330600 0
09/26/2003 1323.87 1333.98 1309.20 1309.31 18415300 0
09/29/2003 1318.33 1335.56 1306.11 1335.51 16669300 0
09/30/2003 1323.95 1325.41 1302.26 1303.70 18642400 0
10/01/2003 1312.43 1336.13 1306.33 1335.34 18217400 0
10/02/2003 1332.16 1343.99 1325.93 1337.10 16040900 0
10/03/2003 1363.10 1385.79 1363.10 1375.32 20145800 0
10/06/2003 1378.20 1384.11 1370.45 1381.70 13758100 0
10/07/2003 1372.09 1392.65 1368.13 1392.56 18402800 0
10/08/2003 1398.46 1398.99 1376.40 1382.40 18018700 0
10/09/2003 1404.88 1418.09 1386.63 1396.95 20834600 0
10/10/2003 1399.18 1406.27 1393.97 1404.87 14649900 0
10/13/2003 1412.37 1422.28 1405.05 1414.72 14987300 0
10/14/2003 1411.53 1421.00 1406.39 1420.66 17572900 0
10/15/2003 1439.97 1439.97 1409.77 1417.59 20171900 0
10/16/2003 1411.23 1427.61 1411.08 1426.71 17658700 0
10/17/2003 1423.99 1426.38 1392.08 1394.02 17471500 0
10/20/2003 1395.41 1409.31 1388.54 1409.31 15373900 0
10/21/2003 1413.01 1424.80 1405.51 1422.13 17357400 0
10/22/2003 1403.76 1404.05 1385.15 1387.40 17114600 0
10/23/2003 1371.90 1387.01 1369.91 1378.11 19370900 0
10/24/2003 1360.55 1370.67 1346.01 1370.61 19570400 0
10/27/2003 1378.95 1384.91 1369.38 1377.41 15186800 0
10/28/2003 1385.57 1420.02 1382.88 1420.02 20762600 0
10/29/2003 1414.18 1423.69 1410.51 1419.92 19681200 0
10/30/2003 1437.65 1437.76 1413.57 1417.38 21588400 0
10/31/2003 1423.39 1443.18 1411.76 1416.39 18332000 0
11/03/2003 1423.13 1445.72 1422.32 1443.13 20894300 0
11/04/2003 1434.35 1442.27 1425.26 1429.38 20819900 0
11/05/2003 1428.04 1437.85 1414.37 1429.56 20181400 0
11/06/2003 1439.22 1443.06 1421.56 1440.08 21418300 0
11/07/2003 1450.47 1453.46 1436.13 1436.73 19573300 0
11/10/2003 1435.87 1437.06 1412.14 1414.62 17501500 0
11/11/2003 1412.50 1418.46 1401.45 1409.64 16378100 0
11/12/2003 1414.21 1443.52 1413.84 1443.52 18371900 0
11/13/2003 1434.75 1442.27 1429.22 1439.87 18718600 0
11/14/2003 1438.99 1448.06 1407.40 1407.51 18297300 0
11/17/2003 1399.38 1402.61 1377.90 1393.75 18611000 0
11/18/2003 1401.46 1405.94 1364.70 1364.70 18987100 0
11/19/2003 1368.47 1382.94 1363.09 1378.90 17980100 0
11/20/2003 1365.73 1394.38 1362.09 1363.49 17991000 0
11/21/2003 1370.63 1375.94 1357.25 1373.32 16215900 0
11/24/2003 1385.20 1419.31 1385.20 1419.31 17910200 0
11/25/2003 1418.26 1424.35 1411.36 1411.36 18363500 0
11/26/2003 1422.01 1426.28 1400.00 1420.11 15247900 0
11/28/2003 1417.41 1426.76 1416.21 1424.25 7038000 0
12/01/2003 1434.10 1447.08 1427.12 1447.08 18400200 0
12/02/2003 1441.71 1447.84 1431.32 1431.89 18027600 0
12/03/2003 1440.37 1452.03 1419.77 1419.77 22415900 0
12/04/2003 1424.65 1434.28 1411.13 1432.38 21142300 0
12/05/2003 1415.78 1429.19 1405.55 1406.91 16659200 0
12/08/2003 1406.02 1419.11 1399.41 1418.05 15837300 0
12/09/2003 1423.75 1425.01 1383.00 1383.66 18135300 0
12/10/2003 1387.25 1394.69 1372.87 1388.96 19463100 0
12/11/2003 1388.88 1422.49 1387.47 1416.96 18075500 0
12/12/2003 1419.70 1419.70 1404.40 1417.27 14571000 0
12/15/2003 1442.05 1442.65 1396.82 1396.82 18155000 0
12/16/2003 1397.41 1407.38 1384.52 1403.28 18114300 0
12/17/2003 1400.78 1406.23 1390.83 1400.00 15013400 0
12/18/2003 1404.08 1432.64 1404.08 1431.31 17140800 0
12/19/2003 1434.93 1434.93 1416.21 1426.17 18445700 0
12/22/2003 1422.79 1433.71 1419.82 1431.71 12835900 0
12/23/2003 1431.64 1448.19 1430.04 1448.17 13210000 0
12/24/2003 1442.58 1447.57 1439.71 1443.19 6426300 0
12/26/2003 1444.41 1451.21 1442.29 1443.86 5308100 0
12/29/2003 1447.62 1470.37 1447.62 1470.37 14132100 0
12/30/2003 1467.74 1470.38 1460.67 1470.01 15442700 0
12/31/2003 1471.56 1474.24 1459.06 1467.92 17757100 0
01/02/2004 1474.16 1479.59 1458.51 1463.57 16667800 0
01/05/2004 1474.55 1496.58 1474.19 1496.58 23629100 0
01/06/2004 1492.41 1504.47 1486.59 1501.26 22732200 0
01/07/2004 1498.38 1514.45 1491.20 1514.26 22942800 0
01/08/2004 1524.06 1530.65 1513.34 1530.65 26839500 0
01/09/2004 1516.59 1541.84 1512.86 1520.46 24827600 0
01/12/2004 1524.54 1540.10 1515.86 1539.77 22840100 0
01/13/2004 1540.35 1541.83 1513.21 1524.78 23857000 0
01/14/2004 1531.93 1536.84 1521.91 1534.08 20999700 0
01/15/2004 1524.73 1545.65 1515.06 1532.01 22355900 0
01/16/2004 1545.32 1553.64 1537.17 1553.62 26143900 0
01/20/2004 1558.89 1559.47 1541.34 1552.87 25741900 0
01/21/2004 1545.53 1554.89 1529.40 1546.60 24218600 0
01/22/2004 1550.98 1556.06 1530.42 1530.42 23533700 0
01/23/2004 1535.41 1546.69 1519.74 1531.21 22539100 0
01/26/2004 1526.57 1553.66 1522.95 1553.66 19460500 0
01/27/2004 1548.64 1552.54 1519.20 1519.23 21512600 0
01/28/2004 1527.35 1530.06 1488.61 1491.57 23195500 0
01/29/2004 1499.84 1500.80 1474.13 1496.40 26377600 0
01/30/2004 1494.88 1505.12 1487.78 1493.08 19311800 0
02/02/2004 1497.78 1507.59 1481.57 1487.84 19156800 0
02/03/2004 1485.93 1497.07 1482.70 1491.85 18448400 0
02/04/2004 1473.53 1482.35 1461.01 1462.61 22675800 0
02/05/2004 1468.96 1475.41 1461.12 1465.03 19560300 0
02/06/2004 1472.02 1498.95 1470.31 1498.95 18555100 0
02/09/2004 1502.32 1503.04 1490.70 1490.91 17453500 0
02/10/2004 1490.69 1503.83 1489.90 1500.29 16567600 0
02/11/2004 1498.08 1514.49 1491.21 1514.18 21857000 0
02/12/2004 1508.19 1516.21 1499.43 1501.34 19376900 0
02/13/2004 1504.70 1510.83 1478.54 1484.47 13131500 0
02/17/2004 1498.70 1512.17 1497.54 1506.57 16180600 0
02/18/2004 1509.55 1515.44 1501.70 1507.49 17812400 0
02/19/2004 1522.39 1524.09 1484.80 1484.80 20655400 0
02/20/2004 1490.81 1493.45 1470.92 1482.10 19143300 0
02/23/2004 1488.28 1489.40 1454.36 1463.75 19533300 0
02/24/2004 1458.38 1474.04 1452.49 1462.05 20694200 0
02/25/2004 1465.83 1474.21 1461.26 1470.22 17071400 0
02/26/2004 1465.40 1480.88 1461.36 1477.13 17528400 0
02/27/2004 1479.56 1485.40 1459.91 1470.38 18717800 0
03/01/2004 1476.04 1490.18 1467.57 1489.49 16979200 0
03/02/2004 1487.70 1494.67 1473.22 1473.22 18719500 0
03/03/2004 1469.77 1473.28 1456.87 1466.09 18148500 0
03/04/2004 1466.70 1481.36 1464.57 1481.36 17990700 0
03/05/2004 1464.89 1494.29 1463.32 1472.99 20452300 0
03/08/2004 1476.85 1481.19 1441.00 1441.12 20442600 0
03/09/2004 1441.28 1446.46 1429.36 1437.47 21054500 0
03/10/2004 1438.53 1447.71 1417.18 1417.50 21598200 0
03/11/2004 1409.14 1429.10 1402.20 1402.20 21913700 0
03/12/2004 1415.90 1431.40 1414.43 1431.40 17071300 0
03/15/2004 1423.15 1424.65 1399.87 1399.87 17232900 0
03/16/2004 1412.10 1417.56 1394.11 1407.07 19636400 0
03/17/2004 1418.57 1432.23 1418.30 1428.89 16787700 0
03/18/2004 1423.86 1425.76 1407.09 1417.77 16777600 0
03/19/2004 1416.23 1425.92 1398.58 1398.58 16456800 0
03/22/2004 1386.76 1388.68 1369.36 1381.39 19822400 0
03/23/2004 1391.64 1393.77 1368.67 1370.04 18351800 0
03/24/2004 1374.74 1391.87 1368.08 1381.86 18394400 0
03/25/2004 1394.20 1425.86 1393.96 1425.86 19686200 0
03/26/2004 1420.41 1431.23 1415.39 1415.39 15798200 0
03/29/2004 1429.54 1445.82 1429.48 1442.31 17060000 0
03/30/2004 1435.59 1445.30 1429.09 1445.25 15985500 0
03/31/2004 1445.17 1447.95 1432.87 1438.41 18614600 0
04/01/2004 1438.91 1457.59 1438.91 1453.22 18334300 0
04/02/2004 1482.33 1490.30 1469.57 1490.30 21837400 0
04/05/2004 1488.45 1508.37 1487.23 1508.37 17363000 0
04/06/2004 1492.93 1498.34 1485.70 1493.58 18111000 0
04/07/2004 1489.10 1492.19 1475.62 1481.96 17749600 0
04/08/2004 1502.77 1503.37 1478.44 1485.51 16941400 0
04/12/2004 1489.59 1497.50 1488.35 1495.93 15013600 0
04/13/2004 1501.98 1502.52 1469.88 1472.88 19532400 0
04/14/2004 1464.32 1485.28 1463.63 1475.66 18322000 0
04/15/2004 1479.56 1481.77 1449.40 1459.45 19560100 0
04/16/2004 1458.51 1460.39 1440.56 1449.06 18704200 0
04/19/2004 1448.89 1473.53 1448.03 1473.48 16728300 0
04/20/2004 1473.98 1479.68 1436.89 1436.90 19217400 0
04/21/2004 1446.02 1452.92 1434.16 1451.01 20539700 0
04/22/2004 1450.38 1488.74 1449.06 1485.50 21478700 0
04/23/2004 1492.24 1497.17 1484.36 1497.01 19273000 0
04/26/2004 1496.67 1499.45 1474.79 1480.53 17276800 0
04/27/2004 1485.67 1495.62 1476.42 1479.47 19716100 0
04/28/2004 1475.88 1476.03 1449.23 1453.03 20374200 0
04/29/2004 1451.40 1461.13 1420.66 1431.36 23710700 0
04/30/2004 1435.16 1439.69 1401.36 1401.36 21747300 0
05/03/2004 1409.06 1428.49 1404.06 1415.29 19324900 0
05/04/2004 1417.12 1438.49 1409.39 1422.11 18575300 0
05/05/2004 1424.71 1435.46 1416.73 1428.42 15866600 0
05/06/2004 1416.59 1425.50 1403.36 1415.60 17507700 0
05/07/2004 1411.05 1432.71 1406.19 1406.19 16370900 0
05/10/2004 1395.21 1403.59 1384.89 1397.10 18956300 0
05/11/2004 1406.36 1422.51 1406.36 1421.89 16452200 0
05/12/2004 1412.50 1417.03 1378.64 1414.83 18877800 0
05/13/2004 1408.58 1425.69 1405.60 1417.09 15586200 0
05/14/2004 1415.44 1419.57 1394.37 1399.85 15263600 0
05/17/2004 1379.99 1391.77 1372.46 1379.90 15288900 0
05/18/2004 1395.23 1404.27 1393.08 1397.47 14351000 0
05/19/2004 1414.38 1427.51 1396.34 1396.34 18349600 0
05/20/2004 1400.37 1408.20 1390.41 1396.87 15409000 0
05/21/2004 1409.61 1414.11 1397.70 1408.17 13766200 0
05/24/2004 1418.77 1425.49 1408.44 1413.97 14220800 0
05/25/2004 1412.59 1450.06 1406.20 1447.72 17706000 0
05/26/2004 1443.13 1455.00 1440.85 1453.87 15910300 0
05/27/2004 1460.06 1467.63 1450.67 1463.11 16412600 0
05/28/2004 1464.83 1469.23 1456.77 1466.22 12331900 0
06/01/2004 1457.71 1469.27 1453.39 1468.54 14590300 0
06/02/2004 1472.54 1474.10 1455.13 1464.22 15201200 0
06/03/2004 1459.19 1462.41 1445.21 1445.21 15266700 0
06/04/2004 1463.46 1472.64 1455.04 1455.04 14176000 0
06/07/2004 1465.56 1491.45 1464.01 1491.45 14853000 0
06/08/2004 1483.59 1496.00 1481.76 1495.97 14647900 0
06/09/2004 1487.37 1490.88 1469.04 1469.50 15202000 0
06/10/2004 1475.71 1481.27 1470.50 1481.27 13456400 0
06/14/2004 1470.62 1471.19 1451.78 1458.64 14026300 0
06/15/2004 1470.37 1487.83 1470.37 1479.20 15272800 0
06/16/2004 1478.72 1483.60 1474.17 1479.99 13531300 0
06/17/2004 1473.94 1473.95 1458.68 1464.03 14499200 0
06/18/2004 1457.88 1481.36 1455.67 1464.65 16977700 0
06/21/2004 1467.98 1472.65 1450.79 1453.23 13630000 0
06/22/2004 1455.92 1475.12 1448.82 1474.87 16608900 0
06/23/2004 1471.54 1495.05 1468.74 1493.52 18035600 0
06/24/2004 1490.58 1502.14 1485.88 1488.31 16856900 0
06/25/2004 1488.82 1503.91 1488.20 1498.38 19721000 0
06/28/2004 1507.32 1508.52 1485.25 1493.07 16110800 0
06/29/2004 1490.65 1507.05 1490.65 1505.65 15815300 0
06/30/2004 1507.60 1523.48 1502.61 1516.64 17541600 0
07/01/2004 1514.82 1514.82 1477.62 1489.57 17393100 0
07/02/2004 1488.34 1489.60 1473.73 1481.19 12002300 0
07/06/2004 1470.47 1471.21 1441.78 1445.71 19275500 0
07/07/2004 1445.10 1459.07 1445.02 1452.49 17623100 0
07/08/2004 1439.57 1452.70 1430.81 1431.13 17891500 0
07/09/2004 1442.43 1451.39 1434.00 1440.00 13887500 0
07/12/2004 1429.91 1435.30 1418.10 1432.11 15040000 0
07/13/2004 1436.08 1439.78 1426.11 1428.68 14996600 0
07/14/2004 1414.42 1433.61 1411.52 1416.05 14618000 0
07/15/2004 1422.26 1427.72 1412.59 1415.92 16699400 0
07/16/2004 1426.49 1426.49 1392.17 1392.17 20994000 0
07/19/2004 1398.92 1406.15 1386.78 1396.77 17746200 0
07/20/2004 1398.64 1421.07 1396.85 1421.07 16282400 0
07/21/2004 1433.27 1433.27 1386.57 1386.57 21097500 0
07/22/2004 1385.89 1411.43 1377.70 1408.51 19645700 0
07/23/2004 1394.56 1394.56 1370.70 1375.48 16979100 0
07/26/2004 1376.80 1383.67 1359.20 1368.40 16670600 0
07/27/2004 1374.69 1395.95 1371.26 1391.50 17694000 0
07/28/2004 1384.51 1392.48 1360.27 1383.75 18473800 0
07/29/2004 1395.34 1403.80 1388.06 1398.55 17033500 0
07/30/2004 1397.05 1412.00 1394.85 1400.39 15073200 0
08/02/2004 1390.21 1408.31 1387.04 1406.33 15339700 0
08/03/2004 1402.34 1404.90 1379.02 1379.14 14944800 0
08/04/2004 1372.46 1386.28 1368.44 1379.21 16593900 0
08/05/2004 1380.93 1383.38 1352.27 1353.44 15746600 0
08/06/2004 1341.08 1342.87 1314.97 1315.30 16922600 0
08/09/2004 1320.83 1325.45 1314.57 1318.83 12634900 0
08/10/2004 1325.96 1346.71 1324.38 1346.71 14684600 0
08/11/2004 1319.70 1328.83 1309.50 1324.65 17942600 0
08/12/2004 1313.81 1320.94 1302.74 1304.43 16326600 0
08/13/2004 1311.84 1316.30 1301.93 1307.82 13477500 0
08/16/2004 1309.50 1334.78 1309.50 1326.84 12897300 0
08/17/2004 1332.94 1344.54 1331.85 1335.72 13902800 0
08/18/2004 1328.99 1363.74 1327.85 1363.73 15750500 0
08/19/2004 1356.89 1361.23 1344.98 1353.24 14167300 0
08/20/2004 1352.28 1373.01 1348.27 1366.73 13426500 0
08/23/2004 1370.51 1377.67 1364.46 1370.90 12246600 0
08/24/2004 1376.99 1379.05 1360.82 1369.78 13010900 0
08/25/2004 1369.20 1391.22 1363.56 1389.17 13206400 0
08/26/2004 1383.80 1388.84 1379.69 1383.98 11828300 0
08/27/2004 1384.61 1393.23 1384.61 1388.56 10111070 0
08/30/2004 1383.12 1384.14 1367.73 1367.94 10076400 0
08/31/2004 1368.91 1372.27 1354.10 1368.68 12989100 0
09/01/2004 1363.27 1384.85 1360.58 1377.96 14263500 0
09/02/2004 1374.69 1402.07 1373.67 1398.34 12087700 0
09/03/2004 1384.41 1393.50 1370.01 1371.82 12446100 0
09/07/2004 1382.48 1390.60 1372.53 1381.84 13207000 0
09/08/2004 1378.40 1393.69 1374.79 1376.77 14425400 0
09/09/2004 1385.22 1396.55 1373.37 1391.53 16637900 0
09/10/2004 1391.20 1414.55 1386.41 1413.00 16066500 0
09/13/2004 1417.84 1435.95 1414.22 1427.34 17410800 0
09/14/2004 1425.29 1435.91 1422.83 1434.37 15092600 0
09/15/2004 1425.51 1425.51 1412.54 1415.30 15755000 0
09/16/2004 1417.37 1429.93 1413.22 1417.97 13255000 0
09/17/2004 1417.73 1427.59 1413.78 1426.30 16403700 0
09/20/2004 1417.39 1437.30 1415.31 1424.72 15655400 0
09/21/2004 1429.85 1440.81 1425.16 1435.91 15315600 0
09/22/2004 1424.72 1424.72 1403.16 1404.22 15882900 0
09/23/2004 1405.76 1413.68 1402.79 1405.77 13968100 0
09/24/2004 1407.71 1414.56 1397.50 1399.05 13600900 0
09/27/2004 1389.94 1396.42 1383.24 1385.55 13167900 0
09/28/2004 1390.11 1394.43 1376.99 1389.70 15369800 0
09/29/2004 1389.69 1411.82 1389.62 1410.86 16372800 0
09/30/2004 1409.23 1417.99 1403.89 1412.74 16566200 0
10/01/2004 1426.38 1452.94 1423.43 1452.94 18203000 0
10/04/2004 1463.22 1472.21 1458.08 1459.01 18549700 0
10/05/2004 1456.19 1467.23 1454.23 1461.76 17096000 0
10/06/2004 1460.19 1474.36 1452.61 1474.36 19228700 0
10/07/2004 1469.70 1474.70 1454.89 1455.77 17349700 0
10/08/2004 1449.49 1457.04 1428.11 1430.96 16689400 0
10/11/2004 1435.54 1441.10 1431.77 1437.73 11738200 0
10/12/2004 1424.22 1439.07 1416.29 1435.00 15083900 0
10/13/2004 1451.73 1453.72 1425.41 1434.46 17761200 0
10/14/2004 1434.92 1437.66 1421.59 1425.21 15902900 0
10/15/2004 1430.31 1441.82 1419.36 1430.98 16482800 0
10/18/2004 1428.08 1457.31 1424.82 1457.31 15050000 0
10/19/2004 1463.01 1470.14 1443.40 1443.80 17133300 0
10/20/2004 1441.21 1456.19 1433.88 1452.26 16504700 0
10/21/2004 1459.68 1478.46 1452.57 1474.79 20060000 0
10/22/2004 1472.92 1473.69 1438.13 1438.25 17379600 0
10/25/2004 1435.68 1439.48 1427.44 1432.57 16038300 0
10/26/2004 1432.25 1442.14 1423.98 1442.14 18125500 0
10/27/2004 1441.79 1483.13 1437.44 1480.03 20759200 0
10/28/2004 1473.41 1491.86 1471.03 1487.12 18218200 0
10/29/2004 1485.68 1496.98 1475.56 1486.72 16399500 0
11/01/2004 1486.25 1494.88 1479.86 1488.79 15228200 0
11/02/2004 1490.32 1509.56 1489.33 1494.83 18450800 0
11/03/2004 1519.97 1523.51 1494.85 1503.89 19574000 0
11/04/2004 1498.06 1519.21 1492.23 1516.20 18234900 0
11/05/2004 1526.71 1534.84 1512.74 1525.24 19089700 0
11/08/2004 1525.13 1532.46 1522.12 1527.13 16092700 0
11/09/2004 1527.25 1534.37 1521.15 1527.00 16922000 0
11/10/2004 1524.10 1530.01 1514.32 1517.06 18534600 0
11/11/2004 1524.62 1542.39 1522.48 1541.70 17647600 0
11/12/2004 1543.31 1558.41 1535.82 1558.41 20042100 0
11/15/2004 1554.31 1562.04 1550.03 1560.96 18882600 0
11/16/2004 1554.79 1554.79 1541.84 1548.53 19010800 0
11/17/2004 1561.80 1580.26 1561.80 1571.12 22233700 0
11/18/2004 1568.02 1581.79 1563.79 1580.81 19154300 0
11/19/2004 1578.86 1580.93 1551.77 1552.11 20337100 0
11/22/2004 1551.16 1568.86 1543.97 1568.28 18979600 0
11/23/2004 1566.71 1573.52 1552.85 1562.60 20576200 0
11/24/2004 1572.67 1583.07 1570.87 1582.55 16381700 0
11/26/2004 1581.65 1587.08 1578.26 1578.26 6677600 0
11/29/2004 1586.46 1593.16 1567.27 1580.44 18443300 0
11/30/2004 1579.51 1583.15 1571.11 1571.50 18787600 0
12/01/2004 1578.25 1607.16 1578.25 1607.15 22816400 0
12/02/2004 1602.11 1623.60 1599.63 1613.15 24016100 0
12/03/2004 1621.10 1631.90 1612.72 1614.40 24109300 0
12/06/2004 1612.33 1625.61 1605.71 1619.59 21502500 0
12/07/2004 1622.84 1628.25 1589.05 1589.33 26715200 0
12/08/2004 1593.87 1607.49 1588.73 1601.91 23908600 0
12/09/2004 1585.99 1615.60 1577.77 1609.79 22841500 0
12/10/2004 1601.46 1611.23 1600.72 1605.16 17948400 0
12/13/2004 1617.53 1621.37 1608.40 1621.16 20709800 0
12/14/2004 1618.20 1632.17 1618.20 1627.46 22286700 0
12/15/2004 1626.99 1635.70 1615.45 1623.63 23375900 0
12/16/2004 1621.43 1625.83 1601.62 1607.62 23262200 0
12/17/2004 1608.64 1614.89 1596.48 1596.61 24230800 0
12/20/2004 1603.84 1613.78 1587.21 1591.97 19914600 0
12/21/2004 1598.60 1611.34 1594.89 1609.26 19728600 0
12/22/2004 1605.72 1619.56 1602.99 1613.57 18027600 0
12/23/2004 1608.87 1619.18 1608.64 1613.77 14307700 0
12/27/2004 1621.33 1623.80 1600.25 1607.59 14787000 0
12/28/2004 1610.90 1624.19 1608.51 1624.19 15875500 0
12/29/2004 1619.36 1629.90 1619.36 1624.95 15038800 0
12/30/2004 1626.21 1628.74 1621.58 1623.76 14031400 0
12/31/2004 1624.37 1628.91 1620.31 1621.12 13664600 0
01/03/2005 1628.75 1635.45 1598.79 1603.51 21931300 0
01/04/2005 1611.22 1612.78 1565.02 1571.83 26904600 0
01/05/2005 1568.68 1580.88 1562.64 1563.76 23753800 0
01/06/2005 1567.66 1570.75 1556.84 1557.52 21742200 0
01/07/2005 1565.63 1577.76 1551.29 1564.81 21919100 0
01/10/2005 1561.23 1577.71 1558.54 1564.92 20982700 0
01/11/2005 1556.66 1562.24 1545.28 1553.40 22102400 0
01/12/2005 1561.84 1566.69 1543.04 1565.78 22576700 0
01/13/2005 1567.55 1568.54 1543.48 1545.18 21116100 0
01/14/2005 1552.11 1563.79 1550.05 1561.11 20848600 0
01/18/2005 1554.19 1574.39 1551.88 1573.49 19838400 0
01/19/2005 1572.81 1573.02 1545.63 1545.65 22177000 0
01/20/2005 1526.80 1534.53 1514.56 1514.56 22313600 0
01/21/2005 1519.30 1524.03 1502.48 1503.64 20437700 0
01/24/2005 1507.79 1509.83 1480.66 1480.66 21346800 0
01/25/2005 1492.65 1505.05 1488.60 1490.57 20036300 0
01/26/2005 1502.05 1513.44 1495.31 1509.01 21050700 0
01/27/2005 1505.25 1512.74 1497.36 1507.55 21062200 0
01/28/2005 1510.88 1512.82 1486.76 1499.46 20981500 0
01/31/2005 1515.16 1523.27 1513.06 1519.63 18238000 0
02/01/2005 1521.00 1527.91 1517.30 1523.66 19045700 0
02/02/2005 1527.29 1531.22 1515.45 1525.10 19655500 0
02/03/2005 1516.22 1518.13 1501.96 1508.24 19627500 0
02/04/2005 1507.74 1534.97 1507.69 1534.49 19349200 0
02/07/2005 1534.48 1538.38 1522.72 1529.05 16984600 0
02/08/2005 1529.55 1542.41 1527.04 1532.69 19435600 0
02/09/2005 1534.41 1534.48 1504.60 1506.81 19588100 0
02/10/2005 1512.71 1514.22 1497.35 1506.83 20855000 0
02/11/2005 1505.09 1535.54 1498.68 1530.51 21636300 0
02/14/2005 1531.19 1540.01 1530.16 1538.21 16396400 0
02/15/2005 1538.38 1561.17 1535.34 1547.30 20715900 0
02/16/2005 1541.26 1547.69 1535.37 1542.41 18650700 0
02/17/2005 1543.03 1546.69 1519.22 1519.29 19504600 0
02/18/2005 1519.21 1524.04 1512.73 1515.40 16141600 0
02/22/2005 1502.94 1523.51 1493.58 1494.07 20562200 0
02/23/2005 1502.83 1503.89 1489.99 1497.09 18784500 0
02/24/2005 1493.59 1517.88 1491.74 1517.71 20318800 0
02/25/2005 1515.75 1528.00 1513.47 1526.90 17712000 0
02/28/2005 1517.06 1524.70 1498.17 1511.02 21301400 0
03/01/2005 1516.63 1529.37 1515.20 1527.25 19411800 0
03/02/2005 1517.68 1541.14 1514.98 1525.28 20044700 0
03/03/2005 1530.13 1530.68 1502.32 1511.89 18958800 0
03/04/2005 1524.21 1530.59 1517.29 1520.58 18291900 0
03/07/2005 1524.04 1552.53 1523.73 1545.20 19491900 0
03/08/2005 1540.80 1549.56 1527.50 1528.65 16967000 0
03/09/2005 1526.90 1537.97 1520.45 1521.98 18955200 0
03/10/2005 1525.64 1527.98 1504.54 1524.38 18257900 0
03/11/2005 1528.65 1533.85 1501.99 1505.64 17920900 0
03/14/2005 1509.19 1515.16 1502.60 1515.09 17077200 0
03/15/2005 1520.26 1520.43 1500.88 1502.06 18387900 0
03/16/2005 1497.40 1508.16 1482.62 1486.23 19696900 0
03/17/2005 1487.72 1496.80 1483.10 1487.63 17451200 0
03/18/2005 1488.55 1490.57 1475.26 1484.40 21069800 0
03/21/2005 1483.16 1490.57 1470.94 1484.45 16110000 0
03/22/2005 1484.13 1490.44 1464.99 1465.09 18059500 0
03/23/2005 1463.43 1480.13 1463.43 1471.77 17411500 0
03/24/2005 1477.46 1485.96 1469.94 1469.94 16979300 0
03/28/2005 1476.40 1484.85 1472.71 1472.71 14876200 0
03/29/2005 1471.25 1483.43 1458.26 1464.34 17978400 0
03/30/2005 1470.13 1491.74 1469.97 1491.74 17536100 0
03/31/2005 1489.44 1490.80 1478.66 1482.53 16869700 0
04/01/2005 1491.83 1495.58 1466.49 1469.35 18696900 0
04/04/2005 1469.42 1482.06 1461.27 1476.72 15893100 0
04/05/2005 1480.99 1487.26 1477.55 1483.75 16475100 0
04/06/2005 1487.15 1497.39 1477.97 1480.67 17464000 0
04/07/2005 1481.13 1499.71 1481.13 1499.71 17142700 0
04/08/2005 1499.93 1503.21 1485.43 1485.60 15163400 0
04/11/2005 1490.43 1492.32 1477.13 1478.55 13824900 0
04/12/2005 1477.01 1490.10 1460.42 1489.16 19318700 0
04/13/2005 1484.39 1484.46 1459.97 1461.68 17054500 0
04/14/2005 1461.83 1462.81 1440.35 1441.13 19300600 0
04/15/2005 1425.73 1434.47 1407.82 1408.59 23146200 0
04/18/2005 1406.30 1418.76 1405.09 1409.98 18403600 0
04/19/2005 1419.53 1424.03 1410.54 1420.80 17928300 0
04/20/2005 1430.25 1432.11 1404.86 1406.85 20049500 0
04/21/2005 1423.62 1448.37 1419.25 1447.37 19514900 0
04/22/2005 1437.97 1438.72 1412.63 1421.21 18027300 0
04/25/2005 1430.99 1439.63 1426.73 1437.31 14424200 0
04/26/2005 1431.75 1446.82 1420.43 1420.43 16700400 0
04/27/2005 1413.22 1429.11 1409.49 1423.76 17642100 0
04/28/2005 1418.12 1425.69 1408.84 1409.29 18613400 0
04/29/2005 1420.64 1422.42 1394.36 1420.79 20395500 0
05/02/2005 1421.90 1430.05 1415.60 1423.71 15477500 0
05/03/2005 1421.28 1436.60 1421.28 1427.61 18681400 0
05/04/2005 1431.06 1453.20 1429.62 1452.20 18778200 0
05/05/2005 1450.73 1457.34 1441.94 1450.16 17198800 0
05/06/2005 1460.26 1460.76 1449.70 1456.00 15111200 0
05/09/2005 1455.68 1463.38 1446.77 1463.38 14410100 0
05/10/2005 1453.25 1458.40 1445.11 1450.36 15955200 0
05/11/2005 1452.31 1461.02 1432.83 1459.55 17161600 0
05/12/2005 1459.07 1468.17 1446.97 1454.79 17834300 0
05/13/2005 1459.23 1478.89 1455.88 1470.63 18789800 0
05/16/2005 1470.31 1481.32 1465.85 1480.68 13902900 0
05/17/2005 1474.05 1490.14 1469.44 1490.14 15205100 0
05/18/2005 1493.03 1514.76 1489.47 1509.26 19578800 0
05/19/2005 1510.62 1521.50 1508.71 1521.43 17005800 0
05/20/2005 1519.26 1528.06 1514.54 1528.06 14927200 0
05/23/2005 1526.74 1540.30 1525.23 1535.22 16201300 0
05/24/2005 1530.95 1540.68 1529.40 1540.47 16959400 0
05/25/2005 1535.65 1535.65 1524.41 1532.71 14930000 0
05/26/2005 1539.52 1551.12 1539.52 1548.80 15964600 0
05/27/2005 1546.97 1551.03 1541.76 1549.80 12373500 0
05/31/2005 1549.35 1550.18 1538.54 1542.63 15787400 0
06/01/2005 1541.86 1567.72 1541.66 1559.50 17797100 0
06/02/2005 1553.31 1568.96 1553.05 1568.96 17466200 0
06/03/2005 1564.64 1566.14 1542.05 1544.48 16379000 0
06/06/2005 1544.56 1548.55 1539.57 1545.27 14771500 0
06/07/2005 1547.30 1559.53 1531.07 1531.12 18465300 0
06/08/2005 1536.66 1538.24 1524.13 1527.68 16025400 0
06/09/2005 1525.42 1542.75 1520.61 1539.46 16666700 0
06/10/2005 1537.50 1537.57 1515.96 1521.02 14493800 0
06/13/2005 1519.61 1538.66 1519.61 1529.13 14321300 0
06/14/2005 1527.76 1534.15 1520.88 1524.42 14058500 0
06/15/2005 1534.41 1535.43 1510.82 1529.49 16726700 0
06/16/2005 1531.48 1540.52 1527.71 1537.42 17797100 0
06/17/2005 1550.63 1550.63 1532.56 1538.13 19932800 0
06/20/2005 1530.15 1545.52 1526.06 1537.31 14081100 0
06/21/2005 1535.35 1542.73 1530.91 1536.48 15574800 0
06/22/2005 1542.35 1545.54 1527.93 1534.36 16684400 0
06/23/2005 1536.07 1549.00 1515.79 1515.95 20094800 0
06/24/2005 1516.13 1518.01 1500.18 1500.18 21510000 0
06/27/2005 1496.73 1503.79 1490.02 1493.75 21448300 0
06/28/2005 1501.73 1512.64 1498.48 1508.61 15842000 0
06/29/2005 1511.77 1512.77 1501.72 1504.11 16403600 0
06/30/2005 1505.33 1510.21 1492.94 1493.52 17315000 0
07/01/2005 1497.43 1501.95 1489.74 1490.53 11762000 0
07/05/2005 1486.07 1509.19 1485.96 1506.35 14403000 0
07/06/2005 1503.94 1512.91 1497.11 1498.05 15920800 0
07/07/2005 1485.32 1505.30 1484.18 1503.78 16178600 0
07/08/2005 1504.73 1534.29 1502.20 1533.27 16852800 0
07/11/2005 1537.04 1547.98 1535.07 1547.66 17708000 0
07/12/2005 1546.39 1560.15 1543.14 1555.59 16575200 0
07/13/2005 1555.48 1559.37 1549.81 1557.62 15400000 0
07/14/2005 1570.99 1577.48 1563.93 1573.44 18723100 0
07/15/2005 1579.19 1582.40 1568.82 1577.82 15349600 0
07/18/2005 1573.28 1578.12 1570.02 1570.09 13072700 0
07/19/2005 1580.75 1590.76 1577.00 1590.49 16326700 0
07/20/2005 1579.84 1605.45 1578.87 1602.75 19570700 0
07/21/2005 1607.71 1610.84 1591.72 1601.89 20348800 0
07/22/2005 1601.93 1606.42 1592.03 1600.76 16603600 0
07/25/2005 1600.17 1607.97 1591.40 1593.57 15230200 0
07/26/2005 1596.46 1603.89 1591.58 1598.93 16518400 0
07/27/2005 1601.53 1613.39 1592.76 1611.95 17500700 0
07/28/2005 1613.18 1619.78 1609.62 1618.64 16838700 0
07/29/2005 1616.29 1619.95 1605.14 1605.14 16139500 0
08/01/2005 1609.58 1616.40 1604.58 1610.11 14926800 0
08/02/2005 1613.31 1628.57 1611.86 1627.01 17350200 0
08/03/2005 1620.64 1628.53 1618.40 1627.19 17542400 0
08/04/2005 1618.38 1621.00 1606.60 1608.74 15913800 0
08/05/2005 1606.07 1614.22 1600.25 1601.59 14717400 0
08/08/2005 1604.24 1607.01 1588.74 1589.97 14310100 0
08/09/2005 1596.40 1606.51 1595.71 1601.14 14604700 0
08/10/2005 1604.69 1610.21 1582.31 1585.71 18176800 0
08/11/2005 1587.52 1603.66 1586.67 1600.65 15820900 0
08/12/2005 1587.23 1594.96 1581.41 1591.75 15514100 0
08/15/2005 1587.43 1606.96 1585.66 1600.71 13804600 0
08/16/2005 1595.86 1596.54 1572.44 1574.01 15403200 0
08/17/2005 1576.89 1588.80 1573.87 1582.29 16180100 0
08/18/2005 1577.33 1585.28 1573.40 1575.76 13917800 0
08/19/2005 1574.57 1581.95 1573.70 1573.72 12052700 0
08/22/2005 1577.44 1588.92 1565.81 1575.59 13516500 0
08/23/2005 1574.73 1578.52 1566.72 1571.30 13412700 0
08/24/2005 1568.24 1588.90 1561.15 1561.71 17185800 0
08/25/2005 1564.00 1569.51 1562.03 1565.88 13075800 0
08/26/2005 1563.40 1565.55 1552.99 1558.84 12611300 0
08/29/2005 1550.76 1575.45 1550.76 1571.52 12685600 0
08/30/2005 1565.33 1566.47 1554.49 1565.73 14364000 0
08/31/2005 1567.33 1582.09 1561.42 1581.71 16317800 0
09/01/2005 1580.22 1587.82 1573.54 1577.25 16233200 0
09/02/2005 1580.68 1583.00 1571.82 1573.12 11304500 0
09/06/2005 1579.02 1597.71 1578.99 1597.27 14031900 0
09/07/2005 1593.57 1600.79 1590.87 1599.86 14808200 0
09/08/2005 1595.24 1604.91 1593.30 1597.68 15780700 0
09/09/2005 1599.48 1610.12 1595.31 1607.83 16175400 0
09/12/2005 1607.48 1616.82 1605.99 1612.20 17235400 0
09/13/2005 1609.24 1619.12 1604.13 1607.38 17245700 0
09/14/2005 1609.22 1609.37 1589.41 1589.63 16982500 0
09/15/2005 1594.72 1596.38 1585.07 1588.55 17446600 0
09/16/2005 1591.92 1600.44 1587.18 1599.44 22690300 0
09/19/2005 1596.42 1597.97 1579.51 1586.05 16041400 0
09/20/2005 1588.65 1604.02 1575.58 1578.20 18456700 0
09/21/2005 1576.81 1577.67 1561.47 1561.84 17723700 0
09/22/2005 1560.39 1570.94 1551.81 1567.36 16929300 0
09/23/2005 1564.85 1577.05 1559.57 1571.75 16041200 0
09/26/2005 1581.87 1584.58 1564.52 1572.86 15024100 0
09/27/2005 1575.67 1578.18 1563.21 1568.84 16586600 0
09/28/2005 1575.70 1580.67 1565.02 1568.81 17038500 0
09/29/2005 1566.72 1591.15 1560.87 1589.93 18015200 0
09/30/2005 1588.86 1601.69 1588.22 1601.66 16109700 0
10/03/2005 1603.47 1612.53 1603.39 1605.59 17944200 0
10/04/2005 1605.90 1617.77 1594.56 1595.54 20053000 0
10/05/2005 1595.53 1595.83 1571.46 1571.52 19239000 0
10/06/2005 1572.53 1576.36 1540.34 1552.94 21073600 0
10/07/2005 1560.55 1563.27 1549.94 1555.92 14447800 0
10/10/2005 1555.59 1560.65 1545.90 1546.99 13792100 0
10/11/2005 1551.01 1551.51 1534.61 1539.31 18519600 0
10/12/2005 1531.66 1543.50 1519.30 1521.19 20147500 0
10/13/2005 1519.02 1538.15 1515.42 1533.80 17775900 0
10/14/2005 1539.41 1545.13 1529.42 1544.29 15554300 0
10/17/2005 1544.04 1549.95 1536.01 1549.88 12660300 0
10/18/2005 1547.77 1549.41 1538.39 1538.43 14607300 0
10/19/2005 1532.79 1569.61 1526.82 1569.61 18933000 0
10/20/2005 1568.64 1576.46 1547.07 1555.59 17979300 0
10/21/2005 1571.17 1572.71 1558.18 1565.12 17707000 0
10/24/2005 1569.94 1590.73 1561.45 1590.65 15514700 0
10/25/2005 1584.34 1590.05 1573.66 1585.82 15991200 0
10/26/2005 1578.21 1593.47 1573.14 1575.14 18320000 0
10/27/2005 1571.87 1573.80 1543.38 1543.38 17186000 0
10/28/2005 1546.41 1557.57 1538.78 1557.11 18865600 0
10/31/2005 1559.67 1584.09 1559.67 1579.18 18697600 0
11/01/2005 1572.77 1582.67 1571.19 1576.52 19032300 0
11/02/2005 1570.59 1600.75 1570.59 1597.29 21732900 0
11/03/2005 1611.85 1626.48 1610.90 1619.67 23462500 0
11/04/2005 1621.27 1631.79 1616.84 1628.03 16996100 0
11/07/2005 1631.35 1634.53 1621.50 1629.27 14379630 0
11/08/2005 1624.42 1636.84 1623.16 1628.40 15993700 0
11/09/2005 1628.40 1636.36 1624.55 1630.21 15941800 0
11/10/2005 1630.28 1651.05 1620.74 1650.93 19380300 0
11/11/2005 1654.18 1659.72 1651.09 1653.36 15549000 0
11/14/2005 1652.64 1657.53 1648.26 1651.90 13853600 0
11/15/2005 1651.20 1658.65 1638.97 1644.31 16848100 0
11/16/2005 1649.75 1653.74 1642.36 1651.45 17217600 0
11/17/2005 1659.94 1676.39 1657.27 1676.39 18098600 0
11/18/2005 1685.05 1689.59 1674.75 1679.85 18098000 0
11/21/2005 1677.72 1686.79 1673.05 1686.23 16618900 0
11/22/2005 1680.74 1698.32 1679.10 1694.14 16813810 0
11/23/2005 1691.33 1704.42 1691.08 1696.77 15875100 0
11/25/2005 1699.38 1701.06 1693.33 1698.76 5691450 0
11/28/2005 1701.05 1703.08 1683.83 1684.39 15593800 0
11/29/2005 1693.03 1697.58 1676.76 1676.84 17535400 0
11/30/2005 1674.90 1683.62 1671.34 1672.56 18760800 0
12/01/2005 1683.06 1705.19 1683.06 1704.28 20104200 0
12/02/2005 1701.68 1709.10 1698.90 1709.10 17585100 0
12/05/2005 1704.11 1704.94 1689.60 1694.77 16599200 0
12/06/2005 1705.85 1716.65 1700.16 1701.35 17882000 0
12/07/2005 1703.71 1706.12 1688.90 1697.04 17335300 0
12/08/2005 1699.75 1702.84 1674.74 1685.59 19083600 0
12/09/2005 1686.56 1694.13 1679.22 1692.62 16585700 0
12/12/2005 1698.74 1701.27 1691.22 1698.35 16512640 0
12/13/2005 1695.14 1711.83 1693.90 1705.77 18739800 0
12/14/2005 1701.72 1707.74 1692.44 1698.98 15160500 0
12/15/2005 1704.41 1705.93 1688.07 1701.70 18046300 0
12/16/2005 1699.06 1704.38 1688.26 1688.68 22944798 0
12/19/2005 1689.88 1694.65 1663.56 1664.36 17455300 0
12/20/2005 1665.47 1672.47 1657.71 1665.07 17029200 0
12/21/2005 1669.46 1682.84 1665.34 1670.61 16300299 0
12/22/2005 1672.02 1685.49 1671.78 1683.35 14988800 0
12/23/2005 1687.40 1690.41 1679.28 1682.92 9783699 0
12/27/2005 1686.81 1693.58 1666.46 1668.37 12504999 0
12/28/2005 1670.34 1674.07 1662.09 1667.10 12215399 0
12/29/2005 1668.85 1671.32 1653.53 1655.36 11853500 0
12/30/2005 1646.84 1649.90 1641.86 1645.20 12840500 0
01/03/2006 1654.79 1686.59 1633.62 1679.93 19983000 0
01/04/2006 1683.87 1696.83 1681.85 1695.83 21551430 0
01/05/2006 1698.14 1707.71 1697.33 1705.29 18917500 0
01/06/2006 1718.58 1735.50 1710.86 1734.99 22336400 0
01/09/2006 1736.75 1745.12 1729.60 1741.90 19491400 0
01/10/2006 1732.38 1744.47 1730.25 1744.02 19781600 0
01/11/2006 1748.99 1761.46 1743.85 1758.24 23806000 0
01/12/2006 1754.76 1760.12 1742.85 1747.35 29052600 0
01/13/2006 1749.24 1750.27 1738.01 1746.78 17844100 0
01/17/2006 1734.35 1739.25 1728.62 1736.39 17022600 0
01/18/2006 1708.80 1726.28 1707.75 1716.62 22769000 0
01/19/2006 1725.85 1740.59 1720.56 1729.92 23081500 0
01/20/2006 1723.76 1727.02 1674.32 1676.38 23481400 0
01/23/2006 1679.84 1685.67 1670.47 1676.30 19024800 0
01/24/2006 1682.54 1695.41 1680.61 1686.22 20674690 0
01/25/2006 1694.84 1694.84 1670.33 1677.00 21881200 0
01/26/2006 1687.83 1694.63 1677.25 1690.49 24049200 0
01/27/2006 1699.17 1722.93 1697.88 1711.11 21060000 0
01/30/2006 1713.04 1720.88 1711.42 1713.45 19007300 0
01/31/2006 1714.39 1717.95 1700.34 1710.75 22359000 0
02/01/2006 1696.47 1714.28 1695.83 1713.02 22746100 0
02/02/2006 1709.93 1711.15 1684.67 1685.77 23077830 0
02/03/2006 1673.55 1676.18 1658.38 1664.53 22300200 0
02/06/2006 1665.02 1667.48 1650.99 1657.54 17695300 0
02/07/2006 1656.05 1663.99 1644.84 1651.84 21171800 0
02/08/2006 1666.38 1672.44 1654.03 1670.47 21817700 0
02/09/2006 1677.04 1681.92 1652.09 1654.08 23213100 0
02/10/2006 1654.61 1668.72 1637.26 1663.75 20177300 0
02/13/2006 1653.32 1655.81 1638.53 1645.83 16620000 0
02/14/2006 1648.96 1666.91 1643.17 1661.95 18053000 0
02/15/2006 1659.08 1676.14 1655.22 1673.15 17830500 0
02/16/2006 1678.74 1688.61 1672.93 1688.61 19404700 0
02/17/2006 1683.60 1684.21 1674.89 1675.21 19486400 0
02/21/2006 1676.44 1676.93 1650.94 1655.68 17471800 0
02/22/2006 1658.48 1684.15 1653.68 1677.52 18241100 0
02/23/2006 1675.23 1687.59 1669.81 1672.29 17542000 0
02/24/2006 1672.63 1678.15 1666.97 1676.50 15839800 0
02/27/2006 1681.46 1701.10 1680.43 1695.66 17144200 0
02/28/2006 1689.99 1695.35 1665.63 1670.57 21205600 0
03/01/2006 1676.80 1697.25 1672.60 1694.58 21904200 0
03/02/2006 1687.52 1699.72 1683.38 1693.78 20891000 0
03/03/2006 1684.82 1706.41 1682.71 1684.32 23890400 0
03/06/2006 1689.21 1691.11 1665.37 1669.94 21122800 0
03/07/2006 1666.61 1668.82 1652.59 1661.02 19083100 0
03/08/2006 1656.39 1668.06 1646.03 1660.35 20840400 0
03/09/2006 1666.56 1671.84 1644.86 1645.09 19575600 0
03/10/2006 1645.73 1657.31 1634.25 1648.23 17527000 0
03/13/2006 1656.19 1663.73 1650.94 1653.79 16495499 0
03/14/2006 1650.93 1682.93 1650.93 1681.15 19117500 0
03/15/2006 1687.23 1694.90 1680.06 1694.46 20905200 0
03/16/2006 1701.00 1703.11 1679.05 1679.05 23442400 0
03/17/2006 1681.22 1690.96 1676.63 1685.66 25401200 0
03/20/2006 1690.92 1695.04 1684.16 1688.98 19438200 0
03/21/2006 1688.38 1707.69 1671.20 1672.47 23604300 0
03/22/2006 1664.17 1678.73 1662.56 1676.32 21162200 0
03/23/2006 1672.92 1676.28 1660.82 1670.73 19637500 0
03/24/2006 1676.96 1687.56 1669.17 1679.81 19280400 0
03/27/2006 1679.38 1687.54 1678.05 1680.63 18502200 0
03/28/2006 1681.83 1694.60 1667.95 1673.03 19975100 0
03/29/2006 1676.32 1711.26 1674.88 1703.84 23753000 0
03/30/2006 1705.99 1720.20 1700.15 1708.68 21608100 0
03/31/2006 1712.64 1715.62 1701.86 1703.66 18516200 0
04/03/2006 1715.61 1723.06 1704.92 1706.77 19529600 0
04/04/2006 1707.22 1720.43 1705.27 1716.55 20823200 0
04/05/2006 1723.24 1735.13 1717.28 1732.74 20274400 0
04/06/2006 1734.21 1745.68 1727.14 1739.20 21418600 0
04/07/2006 1742.91 1750.23 1720.62 1723.03 20023600 0
04/10/2006 1723.81 1727.82 1712.47 1718.86 18409500 0
04/11/2006 1723.13 1725.66 1696.67 1704.40 20987800 0
04/12/2006 1705.38 1710.92 1701.29 1704.75 15365099 0
04/13/2006 1703.92 1721.05 1700.55 1712.07 15169799 0
04/17/2006 1709.90 1716.72 1684.35 1694.32 17761700 0
04/18/2006 1699.65 1730.33 1699.00 1726.64 22528000 0
04/19/2006 1730.41 1734.10 1720.64 1734.04 20776900 0
04/20/2006 1735.07 1741.35 1724.62 1728.90 21251200 0
04/21/2006 1736.73 1737.20 1701.57 1709.02 23260800 0
04/24/2006 1706.53 1711.04 1697.00 1706.44 20081300 0
04/25/2006 1710.42 1711.35 1694.52 1701.47 23017800 0
04/26/2006 1706.15 1710.00 1696.50 1702.20 20842300 0
04/27/2006 1694.35 1727.79 1688.25 1717.14 25735600 0
04/28/2006 1706.77 1717.49 1699.51 1700.71 25017600 0
05/01/2006 1705.95 1709.44 1680.52 1686.61 20761200 0
05/02/2006 1694.74 1697.18 1686.65 1689.93 20707400 0
05/03/2006 1693.44 1693.52 1679.26 1686.30 21272600 0
05/04/2006 1688.41 1707.36 1688.41 1701.03 20541100 0
05/05/2006 1713.17 1716.19 1706.33 1713.84 19892600 0
05/08/2006 1712.60 1721.13 1712.18 1715.23 17262600 0
05/09/2006 1712.06 1715.73 1708.03 1711.17 18452300 0
05/10/2006 1705.59 1707.38 1690.90 1694.82 20142700 0
05/11/2006 1693.17 1694.47 1653.79 1657.48 24467700 0
05/12/2006 1650.24 1652.26 1634.65 1635.81 22895098 0
05/15/2006 1629.34 1640.10 1619.26 1634.78 20067000 0
05/16/2006 1637.09 1637.70 1617.97 1623.69 19966200 0
05/17/2006 1610.64 1618.85 1595.62 1598.91 23378000 0
05/18/2006 1608.17 1612.53 1587.04 1587.11 20226400 0
05/19/2006 1583.45 1604.48 1575.81 1600.86 25143800 0
05/22/2006 1589.48 1595.06 1571.06 1584.57 22699600 0
05/23/2006 1597.10 1601.75 1569.01 1569.01 21317500 0
05/24/2006 1566.39 1586.62 1554.76 1580.18 25970200 0
05/25/2006 1592.84 1600.22 1579.24 1599.68 20289600 0
05/26/2006 1605.19 1606.46 1595.29 1606.37 15407000 0
05/30/2006 1598.85 1606.37 1571.29 1571.29 17186600 0
05/31/2006 1575.69 1587.78 1568.22 1579.58 21190600 0
06/01/2006 1581.53 1616.57 1579.58 1616.57 20787400 0
06/02/2006 1626.19 1626.29 1599.17 1612.90 19333800 0
06/05/2006 1604.67 1612.90 1577.49 1577.50 17332500 0
06/06/2006 1580.40 1583.90 1560.23 1575.39 20895400 0
06/07/2006 1578.75 1592.37 1563.95 1565.22 19138700 0
06/08/2006 1555.62 1566.59 1525.78 1561.55 29481000 0
06/09/2006 1566.68 1575.12 1550.14 1550.97 17547400 0
06/12/2006 1554.22 1555.09 1520.29 1520.31 18877200 0
06/13/2006 1521.86 1536.50 1511.53 1516.85 25945000 0
06/14/2006 1519.99 1531.59 1512.98 1530.26 20901400 0
06/15/2006 1538.86 1576.79 1530.26 1573.08 22014900 0
06/16/2006 1567.90 1573.08 1554.83 1562.84 24281500 0
06/19/2006 1568.17 1568.89 1543.85 1548.94 16815800 0
06/20/2006 1550.40 1565.17 1544.30 1548.32 15720999 0
06/21/2006 1552.67 1585.88 1548.32 1573.56 18548500 0
06/22/2006 1570.20 1573.67 1546.12 1554.49 16447000 0
06/23/2006 1550.75 1566.90 1544.11 1551.05 16145099 0
06/26/2006 1553.22 1561.47 1549.13 1556.17 13929400 0
06/27/2006 1556.20 1559.19 1525.89 1527.00 17881700 0
06/28/2006 1531.13 1538.65 1520.93 1538.25 15913099 0
06/29/2006 1547.03 1585.56 1538.25 1585.56 21653900 0
06/30/2006 1590.03 1590.83 1574.38 1575.23 24588400 0
07/03/2006 1580.56 1586.44 1575.23 1586.33 7882000 0
07/05/2006 1573.52 1586.25 1550.58 1553.95 15869699 0
07/06/2006 1556.59 1564.96 1547.28 1551.55 15850900 0
07/07/2006 1544.70 1553.09 1529.40 1533.71 17598700 0
07/10/2006 1538.80 1543.12 1513.47 1520.90 15617899 0
07/11/2006 1515.51 1534.97 1508.91 1533.06 19715000 0
07/12/2006 1528.16 1533.06 1499.77 1501.46 17765200 0
07/13/2006 1489.66 1506.53 1478.13 1478.16 20220400 0
07/14/2006 1478.17 1480.31 1456.38 1462.17 17799600 0
07/17/2006 1461.64 1475.21 1459.90 1468.50 15048800 0
07/18/2006 1470.97 1477.80 1446.77 1472.34 19968800 0
07/19/2006 1466.72 1498.32 1466.72 1490.60 23047400 0
07/20/2006 1496.99 1497.14 1466.27 1466.89 19514500 0
07/21/2006 1456.55 1463.44 1450.24 1451.88 23468900 0
07/24/2006 1458.74 1482.34 1457.11 1482.34 19758700 0
07/25/2006 1481.23 1494.14 1475.12 1489.52 19137100 0
07/26/2006 1483.76 1499.43 1474.67 1487.88 20733100 0
07/27/2006 1497.94 1506.75 1475.91 1478.53 21201000 0
07/28/2006 1488.75 1511.00 1485.96 1510.30 18032900 0
07/31/2006 1506.54 1517.86 1501.78 1509.43 15822699 0
08/01/2006 1497.62 1498.17 1476.06 1484.94 16630699 0
08/02/2006 1492.67 1510.51 1490.41 1500.48 17557300 0
08/03/2006 1487.08 1518.41 1484.60 1510.60 18187900 0
08/04/2006 1522.42 1530.04 1490.16 1503.84 18320400 0
08/07/2006 1500.22 1501.43 1487.19 1494.13 14281699 0
08/08/2006 1499.96 1500.76 1476.48 1484.80 18894400 0
08/09/2006 1502.42 1517.90 1482.49 1485.64 20740600 0
08/10/2006 1481.29 1499.93 1478.20 1496.28 17303200 0
08/11/2006 1490.21 1491.97 1479.69 1486.74 14235298 0
08/14/2006 1500.79 1515.68 1493.74 1494.33 14801200 0
08/15/2006 1515.62 1534.78 1508.94 1534.43 17556600 0
08/16/2006 1546.87 1570.06 1539.59 1570.06 24747600 0
08/17/2006 1564.92 1584.72 1562.62 1573.59 19190200 0
08/18/2006 1574.70 1578.35 1557.89 1576.46 16837900 0
08/21/2006 1565.55 1567.50 1556.28 1561.12 13140000 0
08/22/2006 1558.33 1577.54 1555.98 1563.43 15559399 0
08/23/2006 1566.02 1571.48 1543.86 1550.41 14571800 0
08/24/2006 1558.15 1558.94 1542.57 1555.19 14043599 0
08/25/2006 1547.88 1570.34 1547.88 1557.70 12825099 0
08/28/2006 1557.13 1574.45 1556.52 1570.29 13338599 0
08/29/2006 1570.22 1575.45 1552.40 1573.65 15809899 0
08/30/2006 1575.81 1583.77 1570.15 1581.95 16200299 0
08/31/2006 1585.27 1586.60 1576.33 1579.73 17002100 0
09/01/2006 1589.58 1593.66 1581.91 1589.47 13255399 0
09/05/2006 1589.50 1605.02 1580.21 1603.69 17324600 0
09/06/2006 1592.13 1592.89 1570.42 1572.20 17970800 0
09/07/2006 1567.96 1581.44 1560.05 1564.84 18471900 0
09/08/2006 1569.96 1578.12 1564.55 1574.71 14572199 0
09/11/2006 1564.07 1591.12 1558.17 1583.78 16942800 0
09/12/2006 1585.58 1617.55 1584.85 1615.75 20079900 0
09/13/2006 1614.85 1625.55 1611.98 1623.99 18605300 0
09/14/2006 1619.36 1629.27 1617.97 1625.98 18266000 0
09/15/2006 1641.08 1645.60 1627.54 1632.44 24558700 0
09/18/2006 1631.17 1643.53 1625.80 1632.17 19142000 0
09/19/2006 1635.27 1638.08 1608.51 1621.07 20799200 0
09/20/2006 1635.86 1648.90 1635.28 1645.35 21649400 0
09/21/2006 1648.99 1654.40 1631.29 1634.87 19931100 0
09/22/2006 1633.34 1633.34 1615.98 1622.37 16465400 0
09/25/2006 1631.83 1653.86 1615.14 1650.37 18338600 0
09/26/2006 1649.35 1659.60 1644.29 1659.20 20111400 0
09/27/2006 1654.15 1665.61 1648.14 1655.67 20391000 0
09/28/2006 1658.35 1663.28 1645.20 1661.59 18052600 0
09/29/2006 1666.15 1666.15 1653.74 1654.13 18121200 0
10/02/2006 1650.55 1655.67 1631.36 1632.81 17691700 0
10/03/2006 1628.98 1646.74 1623.07 1640.29 19468000 0
10/04/2006 1636.83 1681.14 1634.23 1681.14 21902800 0
10/05/2006 1679.59 1690.41 1676.08 1689.43 19110900 0
10/06/2006 1682.34 1690.80 1678.55 1684.88 16724700 0
10/09/2006 1683.09 1698.38 1681.64 1691.08 14852800 0
10/10/2006 1692.41 1698.26 1681.44 1693.29 17603600 0
10/11/2006 1686.73 1701.58 1675.98 1691.28 19956000 0
10/12/2006 1698.61 1718.72 1697.47 1718.54 20039600 0
10/13/2006 1715.99 1729.26 1714.58 1727.21 19405300 0
10/16/2006 1726.04 1733.73 1725.70 1727.61 18236200 0
10/17/2006 1715.05 1718.10 1699.88 1709.61 21259500 0
10/18/2006 1717.24 1721.43 1695.37 1700.75 18236200 0
10/19/2006 1698.53 1713.43 1693.19 1706.37 20006900 0
10/20/2006 1712.53 1713.45 1695.21 1709.58 19220700 0
10/23/2006 1704.40 1732.52 1702.58 1725.93 18234800 0
10/24/2006 1722.31 1726.78 1706.22 1713.88 18568800 0
10/25/2006 1716.56 1729.90 1711.68 1726.76 21007800 0
10/26/2006 1730.28 1745.79 1718.53 1744.07 23395400 0
10/27/2006 1738.44 1741.61 1712.76 1717.61 22689500 0
10/30/2006 1713.97 1735.02 1711.85 1727.80 17241800 0
10/31/2006 1734.49 1739.33 1722.15 1732.54 19221500 0
11/01/2006 1739.37 1739.79 1702.18 1707.65 20270200 0
11/02/2006 1701.55 1714.37 1698.60 1710.17 18873100 0
11/03/2006 1712.31 1716.65 1693.19 1703.98 18300500 0
11/06/2006 1711.69 1736.54 1711.69 1732.26 18922500 0
11/07/2006 1731.77 1752.95 1728.27 1741.53 20887700 0
11/08/2006 1731.48 1757.18 1728.35 1749.75 20760200 0
11/09/2006 1761.54 1762.95 1736.66 1740.14 23802400 0
11/10/2006 1742.81 1751.11 1736.39 1751.11 16804600 0
11/13/2006 1751.10 1770.54 1749.52 1768.00 17208100 0
11/14/2006 1768.30 1787.88 1759.24 1787.23 19263700 0
11/15/2006 1787.19 1804.88 1786.71 1793.82 21038700 0
11/16/2006 1798.61 1806.00 1790.96 1801.97 20388300 0
11/17/2006 1789.50 1800.90 1788.05 1800.67 17324000 0
11/20/2006 1794.70 1808.71 1790.47 1803.81 16974800 0
11/21/2006 1807.15 1809.80 1800.30 1808.88 16602699 0
11/22/2006 1815.68 1820.20 1800.72 1819.76 15731200 0
11/24/2006 1804.63 1824.21 1804.63 1815.53 6815100 0
11/27/2006 1809.96 1813.92 1775.17 1775.17 19503000 0
11/28/2006 1768.74 1782.65 1763.34 1780.34 19586300 0
11/29/2006 1789.23 1796.50 1776.10 1792.77 19034300 0
11/30/2006 1791.04 1800.47 1781.49 1791.25 21342000 0
12/01/2006 1790.75 1793.31 1760.01 1775.12 20405200 0
12/04/2006 1784.04 1808.12 1782.13 1799.93 19545300 0
12/05/2006 1806.69 1810.82 1797.37 1808.89 19906000 0
12/06/2006 1800.42 1804.88 1792.29 1799.13 18890000 0
12/07/2006 1803.18 1808.20 1777.20 1777.46 20510300 0
12/08/2006 1773.29 1799.22 1767.83 1786.21 18406000 0
12/11/2006 1783.14 1803.38 1779.65 1791.74 18133400 0
12/12/2006 1791.72 1794.05 1771.30 1781.97 19275400 0
12/13/2006 1795.47 1795.47 1774.05 1783.44 17824300 0
12/14/2006 1786.89 1811.08 1786.52 1803.41 18895100 0
12/15/2006 1810.66 1821.18 1805.45 1808.56 23246500 0
12/18/2006 1811.96 1820.94 1783.24 1790.99 19363500 0
12/19/2006 1776.52 1792.78 1766.35 1785.12 19607200 0
12/20/2006 1785.40 1795.41 1777.92 1777.92 17495300 0
12/21/2006 1780.30 1781.51 1759.08 1766.28 17328800 0
12/22/2006 1764.28 1765.98 1748.61 1748.61 13065300 0
12/26/2006 1745.77 1754.70 1745.77 1753.55 10162000 0
12/27/2006 1759.28 1766.15 1754.87 1763.41 12162599 0
12/28/2006 1757.75 1765.06 1752.64 1758.94 12375299 0
12/29/2006 1758.46 1774.64 1755.04 1756.90 14139200 0
01/03/2007 1766.76 1793.05 1731.71 1759.37 24352798 0
01/04/2007 1763.13 1799.07 1757.00 1792.91 21042100 0
01/05/2007 1787.43 1787.79 1770.29 1785.30 20603600 0
01/08/2007 1786.16 1795.45 1776.99 1787.14 19056200 0
01/09/2007 1791.18 1802.44 1776.73 1795.63 21441600 0
01/10/2007 1790.12 1817.22 1784.28 1816.15 22742100 0
01/11/2007 1822.28 1840.88 1818.09 1834.86 24362700 0
01/12/2007 1830.71 1845.68 1830.34 1844.81 21758100 0
01/16/2007 1843.89 1847.54 1836.83 1842.44 21395500 0
01/17/2007 1836.99 1843.07 1824.74 1827.68 22738800 0
01/18/2007 1823.04 1824.34 1789.39 1793.68 24561800 0
01/19/2007 1785.29 1802.22 1785.29 1796.81 20378900 0
01/22/2007 1799.84 1800.53 1771.24 1779.02 19008600 0
01/23/2007 1775.73 1790.07 1771.44 1773.40 20011000 0
01/24/2007 1784.05 1803.46 1781.82 1802.63 22020400 0
01/25/2007 1807.23 1810.24 1774.58 1777.75 22022800 0
01/26/2007 1782.59 1784.82 1763.30 1772.97 20670800 0
01/29/2007 1769.84 1786.97 1767.09 1775.08 19154000 0
01/30/2007 1780.15 1782.21 1772.03 1777.76 17696000 0
01/31/2007 1774.45 1798.49 1764.63 1792.28 21867100 0
02/01/2007 1801.95 1806.81 1785.54 1791.45 21700400 0
02/02/2007 1794.87 1800.39 1788.97 1798.13 18767700 0
02/05/2007 1796.47 1804.40 1789.72 1795.39 18753100 0
02/06/2007 1799.67 1800.05 1776.51 1793.06 21137100 0
02/07/2007 1802.61 1816.77 1796.18 1810.95 21984100 0
02/08/2007 1806.56 1814.48 1800.63 1810.54 19958800 0
02/09/2007 1815.47 1819.30 1780.44 1785.53 21865900 0
02/12/2007 1786.33 1787.11 1774.25 1778.42 18402500 0
02/13/2007 1781.30 1789.98 1778.66 1783.82 18213900 0
02/14/2007 1791.95 1818.55 1791.95 1814.98 21735800 0
02/15/2007 1815.44 1824.09 1813.07 1823.41 19496700 0
02/16/2007 1815.82 1823.37 1813.90 1821.49 18874300 0
02/20/2007 1817.10 1835.31 1808.11 1833.71 21655900 0
02/21/2007 1826.36 1839.13 1824.53 1839.13 20124500 0
02/22/2007 1846.20 1851.47 1832.60 1846.34 18509600 0
02/23/2007 1844.24 1846.77 1832.40 1839.77 20122200 0
02/26/2007 1847.92 1849.09 1819.76 1830.59 19124800 0
02/27/2007 1801.29 1808.08 1750.70 1756.27 30373800 0
02/28/2007 1756.97 1778.17 1746.29 1761.60 26204500 0
03/01/2007 1728.37 1768.96 1717.95 1753.45 27107500 0
03/02/2007 1743.78 1752.86 1726.03 1726.03 23527900 0
03/05/2007 1713.34 1739.05 1710.97 1712.94 22916800 0
03/06/2007 1732.03 1747.21 1727.12 1743.10 21214300 0
03/07/2007 1740.43 1746.86 1733.82 1736.10 19593300 0
03/08/2007 1753.72 1757.52 1741.47 1746.43 19899100 0
03/09/2007 1761.30 1761.30 1734.35 1744.74 18750500 0
03/12/2007 1741.31 1758.49 1741.31 1756.42 16379800 0
03/13/2007 1746.65 1756.22 1722.48 1722.48 22350000 0
03/14/2007 1725.41 1743.15 1711.28 1743.15 22556300 0
03/15/2007 1742.67 1749.58 1737.04 1744.87 16904300 0
03/16/2007 1747.24 1750.39 1733.58 1742.23 20316500 0
03/19/2007 1752.46 1764.37 1747.05 1758.23 16509700 0
03/20/2007 1758.82 1772.74 1757.94 1767.25 17619400 0
03/21/2007 1774.63 1806.35 1763.54 1806.35 21587400 0
03/22/2007 1804.47 1807.43 1793.38 1799.75 18872900 0
03/23/2007 1798.20 1804.63 1792.74 1794.04 16344700 0
03/26/2007 1795.70 1802.95 1774.96 1802.95 18178700 0
03/27/2007 1796.71 1798.89 1787.98 1789.93 17080600 0
03/28/2007 1781.77 1789.65 1770.54 1770.54 18683100 0
03/29/2007 1783.06 1783.48 1753.43 1771.72 19260700 0
03/30/2007 1772.71 1783.33 1758.10 1772.36 19985500 0
04/02/2007 1775.69 1779.30 1761.65 1773.33 17841700 0
04/03/2007 1782.85 1801.90 1781.89 1796.31 19320300 0
04/04/2007 1799.80 1804.54 1795.00 1801.74 19333000 0
04/05/2007 1798.68 1812.94 1798.53 1812.94 15378000 0
04/09/2007 1816.99 1819.04 1805.09 1808.19 17148800 0
04/10/2007 1806.66 1816.93 1806.66 1816.93 18345300 0
04/11/2007 1813.73 1815.73 1793.25 1798.09 19579700 0
04/12/2007 1793.55 1814.68 1788.40 1813.49 19055000 0
04/13/2007 1811.52 1818.42 1801.89 1816.85 18343200 0
04/16/2007 1823.32 1835.68 1823.32 1833.96 17794100 0
04/17/2007 1834.39 1838.10 1829.11 1834.91 19009200 0
04/18/2007 1829.13 1839.31 1823.29 1832.39 20467600 0
04/19/2007 1824.19 1840.28 1819.31 1832.47 21129200 0
04/20/2007 1857.14 1857.14 1838.77 1845.89 20842700 0
04/23/2007 1847.40 1854.75 1844.80 1850.18 19285300 0
04/24/2007 1856.41 1863.76 1844.05 1858.87 22206100 0
04/25/2007 1866.79 1883.58 1859.06 1881.33 26441200 0
04/26/2007 1889.63 1896.77 1884.26 1889.57 24060900 0
04/27/2007 1885.38 1894.97 1883.36 1891.06 20781600 0
04/30/2007 1891.49 1891.81 1867.75 1867.75 20807100 0
05/01/2007 1869.86 1876.19 1857.33 1873.43 23517500 0
05/02/2007 1875.30 1894.30 1874.39 1889.73 20731500 0
05/03/2007 1893.16 1899.49 1888.74 1895.64 21371400 0
05/04/2007 1903.42 1905.85 1888.40 1895.70 22141300 0
05/07/2007 1896.67 1901.42 1893.97 1895.96 16523000 0
05/08/2007 1890.22 1901.21 1883.01 1899.83 18977500 0
05/09/2007 1889.99 1909.30 1889.99 1905.65 21042200 0
05/10/2007 1897.14 1902.19 1874.24 1875.20 22376100 0
05/11/2007 1878.65 1899.44 1878.38 1898.79 17255500 0
05/14/2007 1901.66 1906.38 1878.63 1888.08 19414500 0
05/15/2007 1887.63 1898.02 1870.24 1871.79 21877600 0
05/16/2007 1880.51 1891.57 1866.98 1891.57 20610500 0
05/17/2007 1888.15 1892.71 1882.04 1884.68 19248900 0
05/18/2007 1892.00 1898.34 1885.93 1896.93 19969300 0
05/21/2007 1898.16 1919.60 1897.86 1911.16 19742200 0
05/22/2007 1912.63 1921.81 1905.77 1916.45 19439500 0
05/23/2007 1920.52 1925.43 1903.87 1904.41 20110600 0
05/24/2007 1904.30 1911.48 1869.51 1874.60 23508500 0
05/25/2007 1881.79 1892.71 1877.73 1889.25 15597000 0
05/29/2007 1889.66 1904.31 1887.26 1899.79 16510000 0
05/30/2007 1889.77 1918.08 1884.45 1918.08 19691500 0
05/31/2007 1922.94 1931.10 1919.27 1928.19 22868500 0
06/01/2007 1934.61 1940.81 1925.65 1928.26 18800300 0
06/04/2007 1920.55 1935.85 1920.21 1933.73 19472200 0
06/05/2007 1927.99 1932.94 1916.38 1932.35 21828100 0
06/06/2007 1925.26 1925.26 1908.80 1914.85 21634300 0
06/07/2007 1906.96 1918.82 1882.17 1882.17 27162400 0
06/08/2007 1883.99 1906.79 1876.52 1906.26 19081300 0
06/11/2007 1905.86 1917.43 1900.73 1901.96 16149800 0
06/12/2007 1892.60 1911.14 1887.77 1890.67 20472100 0
06/13/2007 1897.76 1913.87 1892.55 1913.87 20866100 0
06/14/2007 1914.63 1929.59 1913.53 1924.54 19362200 0
06/15/2007 1946.93 1946.93 1937.99 1942.41 24207500 0
06/18/2007 1946.61 1947.79 1939.27 1944.37 17171200 0
06/19/2007 1938.68 1946.88 1932.75 1941.75 18718800 0
06/20/2007 1946.19 1948.58 1922.07 1922.12 27932600 0
06/21/2007 1921.38 1943.42 1915.77 1941.32 25626000 0
06/22/2007 1936.29 1940.28 1917.52 1921.94 32403500 0
06/25/2007 1922.88 1934.84 1905.02 1912.90 20390100 0
06/26/2007 1923.70 1924.42 1901.18 1908.64 21003300 0
06/27/2007 1901.34 1934.03 1899.92 1933.06 20202600 0
06/28/2007 1933.01 1945.12 1930.53 1931.67 19234100 0
06/29/2007 1944.21 1947.00 1920.83 1934.10 21684200 0
07/02/2007 1941.77 1954.24 1939.74 1954.12 18538400 0
07/03/2007 1957.17 1965.20 1953.93 1965.20 10891200 0
07/05/2007 1967.72 1983.10 1964.49 1981.06 16945300 0
07/06/2007 1980.34 1989.43 1973.40 1988.31 15971100 0
07/09/2007 1990.43 1992.55 1982.37 1989.20 18952000 0
07/10/2007 1978.98 1989.35 1970.36 1971.89 22293400 0
07/11/2007 1968.78 1984.67 1965.61 1984.08 20142600 0
07/12/2007 1992.71 2021.03 1990.89 2021.03 21663500 0
07/13/2007 2018.64 2032.28 2017.28 2032.16 17291900 0
07/16/2007 2029.63 2037.50 2024.30 2028.02 17510600 0
07/17/2007 2031.59 2045.97 2030.57 2041.78 21586900 0
07/18/2007 2028.88 2038.64 2019.17 2037.98 22573800 0
07/19/2007 2051.88 2060.29 2046.96 2052.99 21775000 0
07/20/2007 2047.14 2048.24 2024.25 2035.88 23359200 0
07/23/2007 2042.30 2045.81 2031.37 2036.33 20340800 0
07/24/2007 2019.24 2037.72 1995.62 2000.55 24632700 0
07/25/2007 2018.06 2020.68 1996.05 2011.14 24822500 0
07/26/2007 1998.15 2012.49 1955.62 1986.60 33921400 0
07/27/2007 1988.56 1997.79 1956.16 1956.19 27052900 0
07/30/2007 1958.56 1981.86 1951.36 1973.93 22917100 0
07/31/2007 1991.51 1992.53 1931.99 1932.06 27891300 0
08/01/2007 1931.05 1946.76 1912.10 1945.08 29122700 0
08/02/2007 1954.55 1969.66 1944.37 1966.60 24569700 0
08/03/2007 1962.00 1964.50 1918.56 1918.56 25044300 0
08/06/2007 1931.13 1954.37 1912.69 1954.37 28155600 0
08/07/2007 1943.00 1976.70 1932.05 1961.64 27040300 0
08/08/2007 1975.17 1995.00 1968.34 1987.34 35428900 0
08/09/2007 1957.63 1990.96 1936.76 1936.76 35934500 0
08/10/2007 1915.00 1944.54 1896.69 1925.14 32025700 0
08/13/2007 1943.62 1946.75 1931.33 1934.41 21547500 0
08/14/2007 1938.23 1940.89 1901.32 1901.32 19828600 0
08/15/2007 1893.21 1913.79 1864.20 1864.92 22598700 0
08/16/2007 1846.88 1865.47 1805.66 1846.09 32796200 0
08/17/2007 1876.33 1893.77 1853.87 1888.78 25803400 0
08/20/2007 1892.55 1899.05 1874.27 1893.05 16564400 0
08/21/2007 1885.44 1915.10 1885.44 1910.99 16770800 0
08/22/2007 1929.57 1938.79 1922.19 1936.77 17870600 0
08/23/2007 1944.07 1945.11 1920.62 1931.88 16228800 0
08/24/2007 1927.12 1961.38 1924.11 1961.38 16248600 0
08/27/2007 1955.66 1958.96 1945.51 1947.49 13140300 0
08/28/2007 1933.61 1939.10 1899.24 1899.24 15628000 0
08/29/2007 1915.69 1955.46 1913.49 1954.85 16497200 0
08/30/2007 1942.38 1980.95 1940.92 1963.75 17049100 0
08/31/2007 1988.23 1993.73 1975.83 1988.73 15366400 0
09/04/2007 1990.34 2032.10 1989.28 2020.51 15144500 0
09/05/2007 2012.37 2017.32 1987.30 1994.38 19218200 0
09/06/2007 2002.15 2006.05 1984.44 1998.67 17952200 0
09/07/2007 1972.24 1975.31 1949.87 1958.35 19065200 0
09/10/2007 1975.72 1980.97 1943.27 1960.20 17714300 0
09/11/2007 1973.31 1991.02 1969.52 1988.98 17437300 0
09/12/2007 1985.46 2006.37 1983.44 1988.96 18885700 0
09/13/2007 2005.98 2005.98 1989.91 1998.63 16665100 0
09/14/2007 1987.81 2004.03 1981.91 2000.82 15865800 0
09/17/2007 1992.22 1995.47 1975.29 1983.08 14077800 0
09/18/2007 1993.00 2035.37 1985.70 2035.37 20836200 0
09/19/2007 2045.97 2056.27 2032.08 2041.36 21838100 0
09/20/2007 2034.29 2043.21 2029.53 2032.61 17514600 0
09/21/2007 2043.56 2054.09 2041.48 2049.48 22683000 0
09/24/2007 2054.65 2072.70 2047.51 2057.25 18489500 0
09/25/2007 2049.78 2076.83 2048.34 2076.83 19108900 0
09/26/2007 2088.32 2094.97 2079.92 2088.38 19840100 0
09/27/2007 2100.54 2100.54 2089.58 2096.39 17450700 0
09/28/2007 2094.79 2101.96 2082.04 2091.11 19298900 0
10/01/2007 2093.55 2120.79 2092.60 2116.97 19140800 0
10/02/2007 2116.58 2117.34 2104.15 2115.89 17404600 0
10/03/2007 2108.06 2117.38 2095.30 2103.01 18510900 0
10/04/2007 2105.81 2107.72 2088.79 2105.56 16955200 0
10/05/2007 2121.73 2151.72 2118.13 2149.67 20128600 0
10/08/2007 2148.59 2163.26 2144.22 2163.26 14966100 0
10/09/2007 2168.01 2173.95 2157.95 2171.21 18651200 0
10/10/2007 2171.72 2178.95 2164.91 2176.98 19166300 0
10/11/2007 2188.46 2194.14 2127.07 2140.92 18462528 0
10/12/2007 2152.72 2177.99 2148.38 2177.99 19577900 0
10/15/2007 2180.52 2184.86 2143.90 2158.92 19671200 0
10/16/2007 2148.29 2166.65 2143.56 2151.14 20385200 0
10/17/2007 2183.07 2183.07 2143.54 2179.14 24000800 0
10/18/2007 2169.92 2191.66 2161.68 2187.52 19730100 0
10/19/2007 2189.16 2189.16 2131.08 2131.08 23716500 0
10/22/2007 2119.35 2160.02 2116.64 2157.45 19587100 0
10/23/2007 2184.47 2205.18 2170.47 2205.18 23357700 0
10/24/2007 2186.04 2194.35 2140.87 2188.59 27396800 0
10/25/2007 2187.08 2195.40 2146.23 2161.52 27533600 0
10/26/2007 2201.42 2203.88 2174.82 2194.59 25836800 0
10/29/2007 2201.50 2209.39 2191.21 2203.42 20147300 0
10/30/2007 2196.98 2218.88 2192.69 2207.61 21219300 0
10/31/2007 2212.37 2239.23 2199.02 2238.98 25345300 0
11/01/2007 2221.17 2226.88 2196.35 2197.07 25284100 0
11/02/2007 2213.20 2218.66 2181.50 2213.86 24260500 0
11/05/2007 2191.14 2212.06 2179.90 2200.48 20925900 0
11/06/2007 2210.37 2224.43 2188.10 2223.97 24821600 0
11/07/2007 2206.09 2219.82 2168.55 2169.43 24911800 0
11/08/2007 2163.57 2167.81 2066.55 2106.16 34618100 0
11/09/2007 2058.68 2078.06 2033.88 2034.30 29557900 0
11/12/2007 2027.20 2043.05 1980.18 1982.16 28207400 0
11/13/2007 2009.70 2066.08 2009.70 2066.08 26627800 0
11/14/2007 2090.67 2091.06 2030.62 2038.05 24202600 0
11/15/2007 2035.46 2054.06 2007.78 2024.03 22894800 0
11/16/2007 2038.27 2052.20 2006.85 2048.62 25156800 0
11/19/2007 2040.34 2050.03 2009.71 2021.14 21880000 0
11/20/2007 2032.50 2064.08 1990.12 2029.94 26073700 0
11/21/2007 2003.92 2039.39 1986.45 2006.38 20347300 0
11/23/2007 2020.39 2031.87 2008.13 2028.90 8043300 0
11/26/2007 2031.89 2047.92 1988.30 1989.36 20194000 0
11/27/2007 2008.60 2034.65 1997.53 2033.76 21669300 0
11/28/2007 2060.02 2100.97 2055.77 2095.39 25185800 0
11/29/2007 2082.95 2108.25 2082.19 2102.42 21571700 0
11/30/2007 2122.64 2122.64 2071.78 2089.10 25713400 0
12/03/2007 2083.45 2094.36 2066.23 2067.45 19947100 0
12/04/2007 2049.74 2070.39 2048.65 2059.06 20447400 0
12/05/2007 2083.46 2103.83 2079.67 2099.31 22588400 0
12/06/2007 2100.27 2128.32 2098.30 2127.65 19706800 0
12/07/2007 2128.01 2135.24 2116.63 2130.00 18550700 0
12/10/2007 2132.37 2141.36 2126.97 2134.88 17765400 0
12/11/2007 2138.23 2147.68 2081.55 2083.72 21952000 0
12/12/2007 2124.76 2130.57 2070.52 2101.36 23119000 0
12/13/2007 2084.22 2097.95 2072.75 2094.68 21437600 0
12/14/2007 2076.11 2096.96 2069.94 2072.11 19023900 0
12/17/2007 2063.56 2068.92 2020.26 2020.80 18731100 0
12/18/2007 2037.91 2042.29 1999.59 2029.49 19825900 0
12/19/2007 2029.46 2038.99 2016.69 2031.00 18359200 0
12/20/2007 2056.19 2070.51 2040.38 2069.68 19604700 0
12/21/2007 2098.93 2111.77 2094.65 2111.77 25088000 0
12/24/2007 2113.70 2131.73 2113.12 2128.62 7786200 0
12/26/2007 2119.11 2141.08 2116.21 2136.94 12418300 0
12/27/2007 2130.38 2135.55 2104.02 2106.09 23248200 0
12/28/2007 2115.43 2121.28 2092.03 2107.05 13388500 0
12/31/2007 2095.33 2102.39 2083.58 2084.93 14545500 0
01/02/2008 2086.36 2094.22 2040.43 2049.71 20766900 0
01/03/2008 2051.46 2064.73 2040.01 2051.76 19702000 0
01/04/2008 2025.36 2025.36 1963.02 1963.52 25163100 0
01/07/2008 1971.52 1975.87 1929.27 1957.44 26001000 0
01/08/2008 1966.96 1983.14 1910.33 1910.33 25664800 0
01/09/2008 1912.12 1949.20 1889.92 1949.20 28211600 0
01/10/2008 1931.82 1968.09 1924.39 1953.64 26404000 0
01/11/2008 1934.29 1941.53 1900.23 1912.81 23554900 0
01/14/2008 1937.85 1952.55 1924.86 1949.15 21342300 0
01/15/2008 1925.26 1931.71 1885.45 1894.09 23901200 0
01/16/2008 1874.55 1907.30 1848.58 1872.29 33973300 0
01/17/2008 1885.60 1894.19 1838.99 1842.10 27859300 0
01/18/2008 1838.72 1876.04 1829.62 1844.09 29913600 0
01/22/2008 1740.53 1820.51 1740.53 1795.61 31614300 0
01/23/2008 1725.49 1794.46 1693.06 1789.53 36502500 0
01/24/2008 1806.61 1826.92 1793.11 1826.92 29289000 0
01/25/2008 1864.01 1864.01 1788.07 1789.17 25994100 0
01/28/2008 1788.12 1807.12 1773.70 1805.08 20338600 0
01/29/2008 1814.56 1816.43 1792.64 1807.67 21600400 0
01/30/2008 1803.24 1843.20 1798.31 1808.51 26188500 0
01/31/2008 1782.83 1853.81 1782.02 1841.42 28134200 0
02/01/2008 1850.44 1864.97 1826.43 1855.27 30601800 0
02/04/2008 1856.15 1856.15 1828.11 1828.80 20509400 0
02/05/2008 1798.10 1813.55 1773.49 1773.49 25018200 0
02/06/2008 1790.08 1795.82 1739.55 1740.95 23620200 0
02/07/2008 1723.31 1779.27 1714.86 1753.30 29463600 0
02/08/2008 1753.40 1779.48 1746.34 1773.74 22293300 0
02/11/2008 1781.29 1797.39 1770.91 1793.09 20722700 0
02/12/2008 1803.74 1812.43 1769.62 1780.54 21835300 0
02/13/2008 1802.48 1824.22 1795.67 1823.00 21746700 0
02/14/2008 1825.05 1825.05 1784.78 1787.59 22675800 0
02/15/2008 1777.27 1787.33 1767.34 1780.38 19995400 0
02/19/2008 1803.02 1807.45 1759.24 1764.81 19886900 0
02/20/2008 1757.45 1791.35 1756.64 1787.45 22581800 0
02/21/2008 1805.84 1806.44 1762.24 1766.30 22775400 0
02/22/2008 1773.27 1774.97 1739.15 1773.44 23244500 0
02/25/2008 1770.67 1790.77 1761.93 1785.46 21528800 0
02/26/2008 1770.03 1807.41 1763.41 1791.31 22636500 0
02/27/2008 1778.26 1806.42 1775.45 1799.94 22165400 0
02/28/2008 1792.64 1808.65 1786.20 1794.46 20320400 0
02/29/2008 1775.63 1778.07 1740.90 1745.27 24053600 0
03/03/2008 1740.84 1746.56 1716.52 1733.27 21450700 0
03/04/2008 1724.09 1748.07 1707.42 1743.70 26699800 0
03/05/2008 1746.66 1768.13 1737.26 1753.57 22090900 0
03/06/2008 1753.25 1757.56 1710.96 1712.50 21650900 0
03/07/2008 1700.25 1731.39 1682.03 1707.50 23869800 0
03/10/2008 1706.30 1711.03 1672.76 1673.03 21010100 0
03/11/2008 1703.52 1740.95 1686.47 1740.95 25260400 0
03/12/2008 1745.75 1764.72 1731.08 1735.18 20771400 0
03/13/2008 1712.40 1760.23 1699.17 1750.40 24192200 0
03/14/2008 1759.48 1762.37 1696.22 1713.83 25473100 0
03/17/2008 1674.23 1706.02 1668.57 1687.19 23382100 0
03/18/2008 1716.85 1761.05 1712.21 1761.05 24116300 0
03/19/2008 1763.82 1772.09 1715.59 1715.59 22654200 0
03/20/2008 1722.98 1752.28 1712.33 1751.99 27644800 0
03/24/2008 1759.12 1819.26 1759.12 1814.40 23126000 0
03/25/2008 1818.98 1831.98 1800.71 1824.54 20990600 0
03/26/2008 1814.22 1822.57 1800.83 1817.28 19152100 0
03/27/2008 1811.32 1811.32 1777.75 1777.89 20387700 0
03/28/2008 1790.90 1802.18 1762.20 1767.57 17857700 0
03/31/2008 1773.03 1789.52 1767.86 1781.93 17883600 0
04/01/2008 1809.66 1855.48 1805.79 1855.48 21601200 0
04/02/2008 1858.12 1870.55 1836.63 1848.80 19966800 0
04/03/2008 1840.55 1866.57 1835.96 1855.19 19934800 0
04/04/2008 1863.12 1884.13 1846.56 1865.87 19775600 0
04/07/2008 1879.47 1885.93 1856.57 1860.83 17300200 0
04/08/2008 1845.25 1858.74 1837.47 1846.14 16352900 0
04/09/2008 1846.04 1849.20 1815.05 1826.19 19220500 0
04/10/2008 1826.09 1863.20 1826.09 1852.97 21590000 0
04/11/2008 1831.13 1833.14 1794.82 1798.72 19025400 0
04/14/2008 1794.25 1807.76 1788.01 1790.93 16267100 0
04/15/2008 1801.52 1802.73 1776.60 1794.73 18847500 0
04/16/2008 1817.02 1849.45 1815.80 1846.89 21287700 0
04/17/2008 1847.11 1848.28 1829.94 1840.88 17793000 0
04/18/2008 1891.75 1908.00 1879.94 1900.28 21909200 0
04/21/2008 1894.90 1914.21 1890.80 1913.12 16012800 0
04/22/2008 1901.95 1901.95 1867.72 1881.65 19416800 0
04/23/2008 1898.72 1913.62 1888.71 1906.66 21815800 0
04/24/2008 1910.25 1942.98 1886.94 1924.58 23371600 0
04/25/2008 1922.40 1925.04 1894.11 1918.58 19562600 0
04/28/2008 1920.02 1936.10 1917.03 1923.26 17246800 0
04/29/2008 1915.02 1941.91 1914.25 1933.60 17690300 0
04/30/2008 1939.89 1953.59 1912.81 1917.70 21273900 0
05/01/2008 1922.12 1980.44 1921.05 1980.44 23447700 0
05/02/2008 1993.20 1996.52 1965.84 1981.87 22795100 0
05/05/2008 1979.58 1992.69 1967.82 1975.82 20851100 0
05/06/2008 1966.25 1996.80 1957.63 1990.61 20972600 0
05/07/2008 1988.44 2000.72 1946.28 1951.42 22388100 0
05/08/2008 1962.55 1979.12 1954.36 1966.86 20317700 0
05/09/2008 1948.13 1969.36 1947.60 1960.29 17115100 0
05/12/2008 1966.12 1998.86 1959.48 1997.02 17693300 0
05/13/2008 1999.46 2004.53 1981.99 2000.61 18952500 0
05/14/2008 2011.58 2028.67 1993.91 1997.30 21292700 0
05/15/2008 1996.61 2032.36 1991.20 2031.34 21763200 0
05/16/2008 2033.95 2035.81 2009.89 2031.27 22860900 0
05/19/2008 2032.29 2050.79 2005.34 2016.60 22695900 0
05/20/2008 2002.53 2010.18 1987.50 2000.67 19910100 0
05/21/2008 2002.89 2015.23 1952.77 1956.80 21664500 0
05/22/2008 1960.90 1978.05 1955.64 1964.92 19320800 0
05/23/2008 1962.02 1964.68 1943.85 1958.96 17340700 0
05/27/2008 1962.67 1995.45 1962.67 1995.44 17427100 0
05/28/2008 2004.10 2004.66 1981.25 2000.07 17927500 0
05/29/2008 2002.56 2030.24 2001.78 2019.02 19561000 0
05/30/2008 2026.92 2040.97 2022.16 2032.57 21533500 0
06/02/2008 2028.33 2028.33 1989.33 2006.84 19727600 0
06/03/2008 2016.72 2027.20 1977.87 1996.79 21480400 0
06/04/2008 1988.94 2035.09 1988.94 2012.50 21535100 0
06/05/2008 2027.41 2055.82 2020.59 2055.11 22547600 0
06/06/2008 2037.16 2039.50 1990.39 1990.39 21922400 0
06/09/2008 1995.69 1997.94 1948.27 1979.71 20846300 0
06/10/2008 1957.78 1988.00 1957.05 1972.54 20811300 0
06/11/2008 1967.80 1970.31 1924.33 1924.33 20658100 0
06/12/2008 1940.69 1954.23 1909.89 1924.26 22766400 0
06/13/2008 1938.89 1968.12 1928.71 1966.01 21060500 0
06/16/2008 1952.88 1991.72 1952.88 1984.76 18717200 0
06/17/2008 1990.33 1993.12 1969.73 1972.82 17980500 0
06/18/2008 1962.01 1968.09 1943.92 1951.10 20307000 0
06/19/2008 1944.14 1991.25 1935.85 1982.69 22945400 0
06/20/2008 1965.70 1965.70 1920.32 1928.39 25703200 0
06/23/2008 1936.05 1940.68 1910.88 1913.31 19162300 0
06/24/2008 1904.90 1926.10 1888.01 1903.74 21959200 0
06/25/2008 1913.79 1951.49 1910.21 1933.86 21539700 0
06/26/2008 1896.78 1898.78 1855.39 1855.39 23008400 0
06/27/2008 1849.21 1865.60 1829.30 1855.72 34035400 0
06/30/2008 1851.77 1863.32 1837.09 1837.09 20964000 0
07/01/2008 1818.52 1864.07 1817.08 1862.71 26538900 0
07/02/2008 1872.51 1874.83 1815.84 1816.15 23763000 0
07/03/2008 1823.79 1832.21 1801.66 1816.35 14236700 0
07/07/2008 1828.71 1848.29 1799.49 1826.93 23639900 0
07/08/2008 1826.40 1871.28 1821.96 1871.28 24623800 0
07/09/2008 1865.48 1871.27 1818.92 1819.18 22855600 0
07/10/2008 1823.63 1846.53 1805.28 1839.57 23008800 0
07/11/2008 1816.45 1839.77 1784.39 1810.88 23401800 0
07/14/2008 1836.30 1837.04 1792.54 1798.03 19979900 0
07/15/2008 1784.59 1826.11 1761.08 1798.35 27984100 0
07/16/2008 1799.27 1844.54 1786.06 1843.87 24250200 0
07/17/2008 1851.88 1862.99 1829.70 1853.47 25706700 0
07/18/2008 1825.06 1834.72 1816.76 1823.23 22258000 0
07/21/2008 1831.25 1837.53 1809.80 1819.76 18594100 0
07/22/2008 1789.54 1821.83 1784.26 1821.62 25103100 0
07/23/2008 1825.71 1865.19 1819.08 1845.56 27301800 0
07/24/2008 1851.01 1854.97 1816.84 1816.98 24999200 0
07/25/2008 1832.40 1849.19 1820.90 1846.55 20451300 0
07/28/2008 1841.57 1850.46 1798.31 1802.99 19312300 0
07/29/2008 1812.15 1851.31 1812.15 1845.55 22740900 0
07/30/2008 1849.45 1862.97 1825.64 1852.80 22809400 0
07/31/2008 1836.49 1874.54 1832.70 1849.15 19312300 0
08/01/2008 1851.12 1851.12 1806.40 1826.56 23121400 0
08/04/2008 1823.51 1825.68 1802.09 1804.84 20102000 0
08/05/2008 1827.13 1869.76 1823.97 1869.76 23247300 0
08/06/2008 1867.21 1902.87 1853.41 1895.21 22287100 0
08/07/2008 1881.17 1904.13 1873.01 1880.09 21891200 0
08/08/2008 1878.63 1928.52 1877.13 1926.23 21896300 0
08/11/2008 1922.12 1962.54 1917.85 1941.23 22722400 0
08/12/2008 1937.87 1957.40 1932.47 1941.07 20526100 0
08/13/2008 1936.18 1955.54 1920.77 1942.02 19954900 0
08/14/2008 1930.40 1969.37 1930.38 1964.38 18358300 0
08/15/2008 1970.66 1973.56 1950.11 1957.56 17421800 0
08/18/2008 1959.05 1963.51 1920.99 1932.70 16326100 0
08/19/2008 1918.75 1933.13 1900.41 1908.68 17162800 0
08/20/2008 1918.57 1932.42 1900.02 1913.02 17464700 0
08/21/2008 1900.42 1913.39 1886.24 1906.74 15624300 0
08/22/2008 1919.62 1937.76 1915.36 1931.47 13659100 0
08/25/2008 1916.99 1918.80 1885.69 1889.72 23669200 0
08/26/2008 1889.55 1901.09 1874.81 1886.32 12569800 0
08/27/2008 1886.76 1913.53 1881.54 1900.30 15407000 0
08/28/2008 1907.17 1921.19 1904.20 1915.12 15826800 0
08/29/2008 1897.56 1899.56 1866.81 1872.54 15590300 0
09/02/2008 1904.75 1912.72 1843.07 1850.14 20105800 0
09/03/2008 1849.27 1854.42 1820.48 1833.09 20621400 0
09/04/2008 1819.43 1824.61 1774.78 1774.78 23323200 0
09/05/2008 1757.74 1778.88 1740.44 1768.23 22610300 0
09/08/2008 1794.08 1796.82 1734.93 1762.95 25663000 0
09/09/2008 1763.14 1779.32 1721.55 1721.55 25905900 0
09/10/2008 1743.25 1754.21 1725.76 1738.07 22503600 0
09/11/2008 1713.90 1774.41 1713.86 1773.65 22696700 0
09/12/2008 1758.55 1775.47 1743.71 1767.13 19735900 0
09/15/2008 1713.28 1757.57 1705.46 1705.46 26978200 0
09/16/2008 1686.73 1739.16 1683.34 1720.81 31876300 0
09/17/2008 1697.99 1708.20 1632.45 1632.45 34020100 0
09/18/2008 1667.09 1704.22 1606.30 1697.42 38672900 0
09/19/2008 1768.09 1773.83 1718.23 1745.06 38982300 0
09/22/2008 1737.67 1743.34 1665.41 1665.94 18811600 0
09/23/2008 1675.62 1696.62 1645.58 1648.40 19741800 0
09/24/2008 1653.69 1677.86 1648.65 1661.33 18181700 0
09/25/2008 1675.46 1708.44 1668.71 1687.55 18463300 0
09/26/2008 1635.06 1677.65 1635.06 1672.04 19492000 0
09/29/2008 1631.52 1643.22 1496.15 1496.15 28081000 0
09/30/2008 1543.11 1597.73 1529.97 1584.60 23762400 0
10/01/2008 1581.71 1584.26 1547.99 1563.80 18993300 0
10/02/2008 1554.86 1554.86 1490.72 1491.11 21737500 0
10/03/2008 1512.69 1551.58 1469.00 1470.84 25014800 0
10/06/2008 1426.54 1440.19 1339.17 1411.28 35022500 0
10/07/2008 1426.03 1433.12 1329.98 1329.98 28258100 0
10/08/2008 1295.47 1386.34 1295.47 1330.61 35160700 0
10/09/2008 1353.59 1369.77 1261.54 1275.10 26223100 0
10/10/2008 1225.99 1317.48 1196.11 1267.58 41640900 0
10/13/2008 1337.31 1429.54 1318.86 1429.54 26656900 0
10/14/2008 1469.98 1470.99 1350.64 1364.59 29128500 0
10/15/2008 1347.65 1356.15 1244.23 1244.23 25401800 0
10/16/2008 1251.37 1312.97 1192.25 1312.97 33310400 0
10/17/2008 1285.36 1367.89 1278.95 1311.72 27110300 0
10/20/2008 1330.85 1352.76 1289.97 1352.76 20217500 0
10/21/2008 1329.62 1351.61 1281.73 1283.43 20998100 0
10/22/2008 1274.79 1284.85 1209.84 1237.09 25608100 0
10/23/2008 1239.07 1264.04 1177.17 1239.16 31047000 0
10/24/2008 1146.95 1229.00 1146.95 1202.27 26919400 0
10/27/2008 1182.33 1227.46 1167.70 1169.78 22244300 0
10/28/2008 1205.35 1297.57 1174.59 1297.57 27775400 0
10/29/2008 1294.48 1343.84 1272.19 1302.12 27487200 0
10/30/2008 1332.43 1344.21 1301.00 1333.94 25044200 0
10/31/2008 1321.06 1358.75 1306.02 1334.78 24371200 0
11/03/2008 1333.76 1346.85 1322.43 1334.75 17708800 0
11/04/2008 1363.73 1382.65 1342.30 1378.40 23063500 0
11/05/2008 1362.82 1365.28 1298.57 1299.98 20924100 0
11/06/2008 1278.80 1294.73 1235.85 1241.97 23678800 0
11/07/2008 1256.99 1279.42 1244.19 1271.62 18862300 0
11/10/2008 1299.21 1299.21 1237.12 1251.00 16749000 0
11/11/2008 1235.43 1249.35 1208.99 1225.59 19090800 0
11/12/2008 1202.52 1210.98 1164.93 1165.38 21208700 0
11/13/2008 1162.50 1240.93 1109.89 1240.93 30095500 0
11/14/2008 1205.92 1235.90 1176.28 1179.63 22437500 0
11/17/2008 1159.92 1187.98 1149.20 1151.96 18315400 0
11/18/2008 1159.26 1167.23 1113.25 1155.75 23492300 0
11/19/2008 1153.20 1168.53 1087.60 1087.60 23728800 0
11/20/2008 1075.84 1114.98 1035.25 1037.69 31476500 0
11/21/2008 1052.62 1085.57 1018.86 1083.34 30712800 0
11/24/2008 1109.08 1163.05 1096.55 1149.39 25536200 0
11/25/2008 1164.36 1164.60 1118.28 1142.58 24575100 0
11/26/2008 1129.50 1193.09 1126.95 1193.09 19800200 0
11/28/2008 1182.25 1185.99 1171.82 1185.75 7875800 0
12/01/2008 1156.53 1156.53 1091.16 1091.16 19044700 0
12/02/2008 1110.49 1132.93 1091.04 1130.00 20567300 0
12/03/2008 1101.87 1166.20 1101.63 1166.20 22401500 0
12/04/2008 1143.71 1168.65 1110.66 1127.75 20201100 0
12/05/2008 1116.24 1180.09 1096.09 1177.87 21777200 0
12/08/2008 1200.58 1237.18 1196.91 1225.06 22908100 0
12/09/2008 1205.70 1251.56 1202.14 1212.45 22464700 0
12/10/2008 1216.76 1236.53 1203.72 1222.38 19556000 0
12/11/2008 1210.80 1229.02 1176.11 1180.46 20181900 0
12/12/2008 1155.68 1212.00 1155.68 1206.65 18699000 0
12/15/2008 1204.83 1206.88 1167.45 1181.87 16778900 0
12/16/2008 1192.33 1244.81 1192.33 1243.49 21809600 0
12/17/2008 1223.87 1242.18 1211.46 1225.86 21113700 0
12/18/2008 1230.78 1234.14 1192.70 1204.69 20923200 0
12/19/2008 1216.54 1235.24 1210.91 1217.19 26514400 0
12/22/2008 1217.08 1217.08 1169.23 1189.15 16293200 0
12/23/2008 1197.47 1204.61 1175.84 1183.19 13310500 0
12/24/2008 1183.77 1187.98 1179.29 1184.30 4909900 0
12/26/2008 1189.28 1190.53 1178.68 1185.44 5927600 0
12/29/2008 1186.71 1188.05 1158.07 1173.15 11862400 0
12/30/2008 1180.12 1203.41 1177.92 1201.34 13741800 0
12/31/2008 1201.63 1223.46 1199.53 1211.65 15212200 0
01/02/2009 1212.24 1266.45 1208.91 1263.70 14384100 0
01/05/2009 1259.08 1274.11 1244.89 1262.52 18165800 0
01/06/2009 1273.93 1286.08 1265.53 1274.49 21376400 0
01/07/2009 1250.17 1256.34 1228.32 1238.60 20201700 0
01/08/2009 1233.20 1252.52 1223.81 1252.52 19681600 0
01/09/2009 1254.85 1254.85 1217.59 1223.01 19073900 0
01/12/2009 1223.85 1225.78 1188.21 1201.13 17635900 0
01/13/2009 1198.61 1219.05 1186.95 1202.65 19655700 0
01/14/2009 1183.72 1190.42 1157.89 1163.42 19199800 0
01/15/2009 1156.54 1192.45 1141.74 1183.52 25078700 0
01/16/2009 1201.54 1202.81 1167.34 1198.14 22350700 0
01/20/2009 1192.00 1195.89 1136.61 1136.61 19896100 0
01/21/2009 1154.95 1186.43 1142.33 1185.76 21200800 0
01/22/2009 1160.77 1187.71 1149.31 1168.08 22861900 0
01/23/2009 1149.20 1192.64 1144.41 1175.89 22108400 0
01/26/2009 1176.45 1202.94 1169.21 1184.56 18154000 0
01/27/2009 1189.80 1202.05 1184.42 1194.41 17841100 0
01/28/2009 1215.31 1245.98 1213.24 1235.91 21222500 0
01/29/2009 1216.93 1220.72 1198.76 1203.85 19321000 0
01/30/2009 1210.32 1216.46 1176.82 1180.25 20545900 0
02/02/2009 1170.19 1203.53 1167.49 1195.75 19870800 0
02/03/2009 1197.46 1218.91 1180.25 1215.66 20498400 0
02/04/2009 1215.63 1243.68 1210.98 1215.43 21970500 0
02/05/2009 1200.84 1250.14 1199.53 1245.11 25117000 0
02/06/2009 1247.43 1280.40 1243.86 1277.49 23895300 0
02/09/2009 1276.70 1286.81 1267.86 1281.65 19069400 0
02/10/2009 1269.34 1286.90 1223.54 1229.29 24433700 0
02/11/2009 1228.80 1239.92 1208.53 1227.05 22364500 0
02/12/2009 1208.89 1243.59 1204.38 1242.81 24282500 0
02/13/2009 1241.16 1250.11 1231.63 1236.85 19901900 0
02/17/2009 1201.42 1204.54 1180.43 1187.04 23352700 0
02/18/2009 1193.79 1204.56 1172.94 1188.77 20297100 0
02/19/2009 1197.09 1201.94 1166.52 1167.89 19910000 0
02/20/2009 1160.57 1183.36 1153.18 1172.71 25260400 0
02/23/2009 1176.23 1180.10 1126.58 1128.97 19777400 0
02/24/2009 1138.71 1176.52 1136.22 1171.45 23396600 0
02/25/2009 1160.59 1183.93 1142.83 1160.83 23453800 0
02/26/2009 1169.99 1174.77 1127.10 1127.10 23019900 0
02/27/2009 1110.94 1135.45 1110.94 1116.99 23932800 0
03/02/2009 1098.59 1116.22 1074.79 1076.67 20331100 0
03/03/2009 1087.74 1102.10 1072.42 1080.67 23388800 0
03/04/2009 1098.23 1124.67 1093.42 1110.30 23051800 0
03/05/2009 1094.45 1105.53 1072.51 1074.52 23258400 0
03/06/2009 1077.61 1088.04 1043.60 1064.70 24438200 0
03/09/2009 1054.93 1087.40 1040.41 1043.87 20371300 0
03/10/2009 1064.02 1112.44 1060.42 1112.44 23597300 0
03/11/2009 1119.25 1135.40 1106.72 1125.95 21690500 0
03/12/2009 1121.17 1167.19 1113.67 1164.71 23927700 0
03/13/2009 1167.45 1170.48 1149.59 1168.52 20221700 0
03/16/2009 1175.69 1177.33 1144.21 1145.45 20994600 0
03/17/2009 1149.27 1192.17 1148.80 1192.17 20732300 0
03/18/2009 1187.11 1225.16 1180.34 1206.96 27649500 0
03/19/2009 1219.87 1220.48 1196.20 1204.21 23235100 0
03/20/2009 1215.15 1220.50 1178.52 1187.18 23944700 0
03/23/2009 1213.12 1259.81 1203.85 1259.81 21725900 0
03/24/2009 1245.65 1255.10 1232.74 1234.34 20095300 0
03/25/2009 1243.44 1261.41 1206.52 1236.66 24311800 0
03/26/2009 1254.09 1281.30 1250.14 1281.30 25350500 0
03/27/2009 1263.62 1267.27 1248.87 1251.47 20716700 0
03/30/2009 1230.89 1231.48 1204.96 1220.81 20202000 0
03/31/2009 1232.59 1258.08 1231.52 1237.01 21574100 0
04/01/2009 1215.90 1255.03 1211.60 1252.51 22565800 0
04/02/2009 1274.41 1311.67 1269.91 1294.30 28336000 0
04/03/2009 1306.50 1316.71 1294.16 1316.16 21133800 0
04/06/2009 1301.43 1313.95 1286.95 1313.10 19980900 0
04/07/2009 1296.20 1296.35 1268.79 1275.42 18547000 0
04/08/2009 1289.70 1306.50 1280.29 1300.75 18379000 0
04/09/2009 1322.23 1341.77 1319.28 1340.28 21654500 0
04/13/2009 1333.72 1344.48 1322.94 1336.67 18245300 0
04/14/2009 1325.73 1336.35 1312.37 1322.31 22536500 0
04/15/2009 1311.15 1317.93 1295.10 1316.51 20426000 0
04/16/2009 1334.02 1358.71 1322.22 1352.98 23906200 0
04/17/2009 1347.37 1361.68 1339.13 1353.92 24184400 0
04/20/2009 1330.18 1333.72 1303.85 1309.37 30618500 0
04/21/2009 1303.87 1330.67 1303.73 1329.06 24229900 0
04/22/2009 1322.10 1362.84 1317.51 1335.72 26574800 0
04/23/2009 1340.77 1345.67 1321.42 1344.41 24635000 0
04/24/2009 1352.55 1379.38 1345.03 1373.28 25471500 0
04/27/2009 1359.88 1384.85 1357.39 1369.94 22037000 0
04/28/2009 1362.94 1378.56 1355.99 1361.92 20804100 0
04/29/2009 1373.30 1398.36 1370.52 1382.38 23857200 0
04/30/2009 1398.44 1418.77 1384.37 1394.33 28713000 0
05/01/2009 1396.22 1403.89 1382.90 1396.62 21659300 0
05/04/2009 1407.65 1428.02 1403.47 1427.96 25248000 0
05/05/2009 1423.88 1425.05 1408.29 1423.81 25382900 0
05/06/2009 1433.58 1435.80 1401.10 1423.85 29665100 0
05/07/2009 1429.97 1431.36 1377.55 1389.83 32993600 0
05/08/2009 1399.21 1411.27 1377.06 1394.16 32063100 0
05/11/2009 1375.05 1410.43 1369.36 1395.79 25434500 0
05/12/2009 1402.14 1402.14 1362.08 1377.40 24751500 0
05/13/2009 1364.43 1365.33 1339.82 1339.83 23564100 0
05/14/2009 1348.33 1369.31 1344.77 1359.67 21626200 0
05/15/2009 1355.55 1374.10 1351.13 1355.11 20575000 0
05/18/2009 1367.05 1392.73 1357.42 1392.73 20232500 0
05/19/2009 1387.20 1410.74 1379.88 1398.05 20763900 0
05/20/2009 1401.37 1423.13 1388.81 1393.72 22617800 0
05/21/2009 1378.83 1391.00 1353.53 1367.39 22066100 0
05/22/2009 1371.76 1379.88 1353.59 1363.17 16195200 0
05/26/2009 1351.13 1414.44 1350.95 1412.61 20956500 0
05/27/2009 1408.59 1428.81 1398.42 1401.88 21181000 0
05/28/2009 1411.42 1423.81 1389.76 1420.31 21890900 0
05/29/2009 1421.11 1435.57 1411.68 1435.57 24653100 0
06/01/2009 1451.37 1482.19 1446.97 1477.12 26003400 0
06/02/2009 1470.30 1493.80 1466.28 1480.31 26116900 0
06/03/2009 1472.25 1476.98 1459.59 1475.44 22469500 0
06/04/2009 1476.28 1493.66 1476.28 1492.74 24688400 0
06/05/2009 1503.78 1505.77 1479.22 1493.21 23105900 0
06/08/2009 1482.21 1499.96 1467.13 1488.49 19729800 0
06/09/2009 1495.04 1509.57 1489.22 1501.55 19729800 0
06/10/2009 1509.43 1509.43 1473.88 1495.27 23478700 0
06/11/2009 1494.07 1511.94 1493.16 1497.01 24638600 0
06/12/2009 1488.73 1489.97 1470.20 1489.97 20135600 0
06/15/2009 1472.77 1473.07 1445.30 1456.96 21547000 0
06/16/2009 1463.46 1469.16 1442.81 1443.25 22277000 0
06/17/2009 1449.00 1470.11 1439.38 1455.89 25231800 0
06/18/2009 1456.14 1464.04 1445.31 1453.80 20678300 0
06/19/2009 1465.88 1477.95 1460.45 1471.23 28644200 0
06/22/2009 1455.78 1459.10 1423.81 1426.61 23189700 0
06/23/2009 1427.68 1432.92 1413.54 1424.46 21524800 0
06/24/2009 1436.59 1458.23 1435.28 1447.06 21505700 0
06/25/2009 1438.75 1477.97 1434.97 1475.82 22279800 0
06/26/2009 1467.38 1483.57 1466.24 1480.20 39899400 0
06/29/2009 1483.66 1493.57 1468.98 1483.83 19814500 0
06/30/2009 1484.82 1493.37 1468.11 1477.25 20449800 0
07/01/2009 1486.50 1497.71 1479.67 1481.34 19710500 0
07/02/2009 1464.66 1465.18 1443.75 1446.28 19230700 0
07/06/2009 1435.40 1444.30 1424.61 1441.01 19705300 0
07/07/2009 1440.83 1443.06 1403.60 1404.78 20272400 0
07/08/2009 1412.54 1417.35 1394.87 1411.53 24675200 0
07/09/2009 1417.00 1423.44 1409.13 1414.98 18682800 0
07/10/2009 1409.55 1427.90 1405.58 1419.84 16580100 0
07/13/2009 1423.20 1447.70 1402.19 1447.70 18994100 0
07/14/2009 1444.59 1455.00 1439.57 1452.84 18569100 0
07/15/2009 1473.59 1501.41 1470.09 1500.98 25433400 0
07/16/2009 1495.40 1521.67 1494.57 1518.87 20727300 0
07/17/2009 1516.77 1527.26 1511.61 1527.26 18767600 0
07/20/2009 1534.39 1545.02 1529.45 1544.00 20463500 0
07/21/2009 1548.90 1553.01 1530.80 1553.01 22052300 0
07/22/2009 1552.63 1572.48 1551.16 1565.00 23063400 0
07/23/2009 1561.60 1605.09 1561.54 1601.52 30214300 0
07/24/2009 1579.25 1600.03 1576.51 1599.06 22329200 0
07/27/2009 1597.02 1602.28 1580.52 1599.31 21416900 0
07/28/2009 1590.77 1609.17 1583.27 1605.47 22068500 0
07/29/2009 1596.81 1602.49 1586.04 1599.61 20726500 0
07/30/2009 1614.11 1632.97 1606.72 1609.87 25256700 0
07/31/2009 1608.26 1619.67 1602.25 1603.36 30230100 0
08/03/2009 1619.24 1628.30 1611.60 1628.12 21557200 0
08/04/2009 1619.09 1633.16 1616.54 1628.49 22350100 0
08/05/2009 1631.75 1631.75 1604.09 1614.44 23535500 0
08/06/2009 1618.01 1623.25 1595.36 1600.29 24084000 0
08/07/2009 1620.74 1628.44 1609.54 1619.49 23239800 0
08/10/2009 1612.73 1619.02 1599.46 1610.43 18447000 0
08/11/2009 1603.68 1605.80 1587.40 1594.69 19155300 0
08/12/2009 1595.26 1634.12 1594.76 1619.59 21401900 0
08/13/2009 1628.37 1632.20 1611.24 1628.65 20843700 0
08/14/2009 1623.49 1624.47 1596.95 1611.58 19234100 0
08/17/2009 1583.29 1583.29 1563.14 1564.89 19241900 0
08/18/2009 1573.32 1588.89 1569.22 1586.50 17494200 0
08/19/2009 1568.41 1600.23 1566.44 1596.61 19777500 0
08/20/2009 1594.58 1618.12 1593.12 1614.22 19584700 0
08/21/2009 1620.47 1639.23 1615.12 1637.78 22591400 0
08/24/2009 1641.45 1648.18 1629.77 1634.78 20463700 0
08/25/2009 1640.42 1655.25 1635.38 1639.90 19369800 0
08/26/2009 1636.82 1648.77 1628.41 1637.00 20375600 0
08/27/2009 1636.13 1643.18 1611.73 1640.97 21405400 0
08/28/2009 1661.49 1668.01 1631.47 1643.24 23401800 0
08/31/2009 1628.21 1632.07 1616.52 1625.19 22562100 0
09/01/2009 1620.09 1648.27 1591.01 1595.84 27785700 0
09/02/2009 1588.09 1602.90 1586.55 1594.28 19743300 0
09/03/2009 1601.16 1607.15 1585.56 1605.98 18534580 0
09/04/2009 1609.63 1639.90 1606.47 1638.07 17221500 0
09/08/2009 1651.64 1655.62 1643.44 1654.81 20371800 0
09/09/2009 1655.92 1676.25 1648.92 1669.23 24939300 0
09/10/2009 1668.64 1686.27 1665.49 1686.16 24513300 0
09/11/2009 1684.84 1689.68 1674.14 1685.46 23180500 0
09/14/2009 1673.55 1693.76 1673.13 1693.76 21576000 0
09/15/2009 1691.28 1703.46 1688.46 1699.53 23729900 0
09/16/2009 1705.97 1724.67 1699.74 1723.73 27070800 0
09/17/2009 1721.58 1732.42 1714.33 1721.09 26157800 0
09/18/2009 1728.91 1731.87 1716.45 1725.24 30230100 0
09/21/2009 1717.37 1735.32 1714.10 1731.58 24088600 0
09/22/2009 1740.13 1740.13 1727.50 1734.09 24904800 0
09/23/2009 1739.93 1754.54 1722.99 1724.27 26832500 0
09/24/2009 1732.95 1734.92 1698.69 1709.76 26072800 0
09/25/2009 1696.99 1710.29 1690.68 1694.15 23639300 0
09/28/2009 1702.95 1733.79 1702.52 1724.59 18900300 0
09/29/2009 1724.20 1732.31 1709.28 1717.67 20629700 0
09/30/2009 1723.91 1731.44 1691.76 1718.99 26406600 0
10/01/2009 1710.50 1711.70 1666.41 1666.41 27081700 0
10/02/2009 1656.77 1676.22 1656.57 1662.49 24481100 0
10/05/2009 1668.70 1682.77 1660.37 1675.64 21562500 0
10/06/2009 1684.75 1712.59 1684.08 1705.25 24134500 0
10/07/2009 1701.40 1710.45 1698.63 1710.45 22209100 0
10/08/2009 1720.91 1732.11 1713.60 1717.79 23669500 0
10/09/2009 1713.47 1729.22 1710.58 1727.76 19368500 0
10/12/2009 1732.75 1742.18 1719.02 1729.63 17842800 0
10/13/2009 1729.16 1737.39 1722.68 1730.27 20201100 0
10/14/2009 1750.26 1756.25 1742.25 1754.26 23486200 0
10/15/2009 1747.81 1753.36 1742.89 1753.36 21400900 0
10/16/2009 1747.47 1747.47 1727.56 1739.32 22099500 0
10/19/2009 1741.43 1758.50 1732.02 1756.68 19704400 0
10/20/2009 1766.05 1766.72 1745.81 1756.19 21105800 0
10/21/2009 1754.71 1780.83 1750.91 1753.56 25656800 0
10/22/2009 1749.30 1767.58 1739.59 1763.15 22652300 0
10/23/2009 1774.05 1777.57 1749.03 1753.63 24419200 0
10/26/2009 1756.50 1778.48 1739.96 1746.75 23162100 0
10/27/2009 1746.99 1751.65 1715.11 1722.46 23846200 0
10/28/2009 1712.80 1719.82 1679.35 1682.06 27695700 0
10/29/2009 1694.27 1714.36 1688.68 1711.27 23013700 0
10/30/2009 1707.92 1712.93 1663.94 1667.13 26102800 0
11/02/2009 1667.06 1689.30 1652.44 1672.91 24083200 0
11/03/2009 1661.85 1679.42 1660.10 1679.20 20610500 0
11/04/2009 1687.12 1701.47 1678.17 1680.67 22175200 0
11/05/2009 1700.07 1722.93 1697.94 1721.09 22096900 0
11/06/2009 1709.82 1733.22 1709.44 1730.76 18291500 0
11/09/2009 1743.55 1768.41 1742.97 1768.40 20047000 0
11/10/2009 1765.52 1777.86 1763.89 1773.17 19972400 0
11/11/2009 1784.90 1793.52 1772.47 1782.95 18571900 0
11/12/2009 1784.69 1794.12 1769.64 1773.14 22123700 0
11/13/2009 1780.04 1793.17 1773.29 1788.61 18762200 0
11/16/2009 1794.88 1814.25 1793.63 1807.56 21050200 0
11/17/2009 1802.04 1812.21 1797.74 1812.21 18872400 0
11/18/2009 1807.11 1807.53 1789.66 1801.74 20635100 0
11/19/2009 1788.75 1789.00 1761.11 1773.19 19627600 0
11/20/2009 1760.54 1768.35 1758.00 1764.39 19627600 0
11/23/2009 1782.92 1801.22 1782.91 1792.94 18401700 0
11/24/2009 1791.54 1792.18 1776.10 1786.25 18584900 0
11/25/2009 1790.69 1795.27 1786.87 1793.67 13986100 0
11/27/2009 1743.39 1779.26 1742.20 1765.46 9719900 0
11/30/2009 1762.99 1770.87 1750.88 1767.43 19860500 0
12/01/2009 1782.85 1798.48 1782.85 1787.71 21513000 0
12/02/2009 1791.61 1805.97 1786.23 1790.82 20689200 0
12/03/2009 1795.25 1806.35 1781.76 1782.91 20016600 0
12/04/2009 1808.60 1815.60 1773.31 1791.91 23059500 0
12/07/2009 1791.35 1797.63 1779.47 1783.65 18789800 0
12/08/2009 1772.39 1786.04 1760.86 1772.73 19818000 0
12/09/2009 1770.05 1791.13 1759.34 1789.70 19062100 0
12/10/2009 1799.85 1808.23 1797.03 1799.37 19463700 0
12/11/2009 1808.84 1810.31 1784.82 1792.06 17544300 0
12/14/2009 1802.28 1810.75 1794.30 1809.09 18418900 0
12/15/2009 1801.58 1813.38 1793.60 1798.21 19469600 0
12/16/2009 1805.53 1814.49 1798.52 1800.82 20224400 0
12/17/2009 1791.46 1794.79 1777.08 1778.27 19048400 0
12/18/2009 1794.12 1808.26 1790.14 1807.36 28484100 0
12/21/2009 1818.39 1835.00 1818.39 1828.79 18088300 0
12/22/2009 1833.72 1841.64 1832.10 1839.51 17242000 0
12/23/2009 1842.65 1853.15 1839.12 1851.99 15829000 0
12/24/2009 1856.06 1869.90 1855.78 1869.84 6326500 0
12/28/2009 1874.71 1882.58 1868.14 1878.18 12321300 0
12/29/2009 1879.72 1881.06 1871.13 1872.02 11777100 0
12/30/2009 1872.63 1881.15 1869.60 1878.65 12352960 0
12/31/2009 1881.71 1882.46 1860.31 1860.31 12378200 0
01/04/2010 1882.69 1890.02 1881.63 1886.70 19313800 0
01/05/2010 1887.28 1891.33 1877.52 1888.43 23678600 0
01/06/2010 1887.91 1893.21 1873.90 1878.42 22533400 0
01/07/2010 1878.16 1881.33 1867.62 1876.72 22700500 0
01/08/2010 1870.90 1893.25 1868.55 1892.59 21453900 0
01/11/2010 1896.05 1897.49 1876.25 1886.24 20778900 0
01/12/2010 1874.75 1876.37 1852.31 1861.79 23683200 0
01/13/2010 1868.20 1890.81 1855.27 1886.13 23183500 0
01/14/2010 1880.46 1891.73 1880.35 1886.52 22541700 0
01/15/2010 1887.31 1893.48 1857.11 1864.52 26377700 0
01/19/2010 1869.24 1896.54 1868.83 1895.48 20452900 0
01/20/2010 1882.06 1882.31 1848.09 1867.95 23518900 0
01/21/2010 1874.54 1885.01 1842.86 1850.57 28778000 0
01/22/2010 1842.11 1849.21 1791.40 1794.82 28176200 0
01/25/2010 1806.60 1813.65 1794.68 1802.39 21343500 0
01/26/2010 1798.36 1825.95 1792.04 1803.86 23612600 0
01/27/2010 1801.67 1823.80 1790.10 1818.90 24928800 0
01/28/2010 1805.64 1805.85 1762.10 1771.10 28127100 0
01/29/2010 1787.14 1789.93 1734.03 1741.04 30905800 0
02/01/2010 1745.91 1760.72 1744.26 1760.72 22341400 0
02/02/2010 1760.65 1780.17 1750.39 1776.92 24684700 0
02/03/2010 1767.14 1787.89 1766.60 1784.70 23033500 0
02/04/2010 1771.78 1775.37 1732.99 1732.99 28013900 0
02/05/2010 1739.19 1748.77 1712.89 1746.12 28111000 0
02/08/2010 1744.02 1755.65 1734.12 1734.88 20362800 0
02/09/2010 1756.28 1768.58 1739.24 1753.84 22964200 0
02/10/2010 1752.46 1760.61 1738.46 1749.76 20599400 0
02/11/2010 1747.55 1780.05 1739.02 1775.74 21412600 0
02/12/2010 1761.29 1783.70 1756.65 1779.11 22361800 0
02/16/2010 1792.90 1802.48 1782.73 1802.06 20728500 0
02/17/2010 1808.55 1811.20 1799.25 1810.86 21035300 0
02/18/2010 1809.01 1825.82 1806.76 1823.39 20768200 0
02/19/2010 1816.94 1830.38 1813.08 1823.32 21666600 0
02/22/2010 1828.69 1829.18 1811.52 1817.63 19762900 0
02/23/2010 1815.43 1817.96 1786.46 1793.82 23109100 0
02/24/2010 1803.29 1819.50 1801.04 1812.51 21558100 0
02/25/2010 1791.15 1815.94 1781.12 1812.91 23005300 0
02/26/2010 1812.24 1822.20 1804.09 1818.68 22834300 0
03/01/2010 1826.62 1848.10 1826.61 1846.40 25049400 0
03/02/2010 1851.79 1862.64 1847.03 1851.21 28318700 0
03/03/2010 1854.71 1861.15 1846.22 1851.57 26035100 0
03/04/2010 1852.70 1860.76 1844.92 1859.72 21860200 0
03/05/2010 1871.62 1889.68 1869.10 1888.56 24118800 0
03/08/2010 1888.04 1894.75 1887.66 1890.89 23123100 0
03/09/2010 1885.99 1911.38 1885.99 1901.38 26203600 0
03/10/2010 1901.24 1920.66 1901.11 1917.35 25547400 0
03/11/2010 1911.07 1923.81 1908.39 1923.81 22567900 0
03/12/2010 1930.00 1930.17 1916.41 1924.43 20987800 0
03/15/2010 1918.14 1924.49 1906.01 1920.09 19561700 0
03/16/2010 1924.27 1933.96 1918.98 1932.24 22018800 0
03/17/2010 1934.65 1945.90 1930.91 1936.22 22814100 0
03/18/2010 1937.63 1945.28 1934.17 1943.94 21730600 0
03/19/2010 1943.96 1949.14 1924.72 1932.43 30557600 0
03/22/2010 1922.73 1956.48 1921.71 1949.59 24481300 0
03/23/2010 1952.54 1964.14 1943.25 1963.20 24652300 0
03/24/2010 1956.63 1958.60 1948.85 1951.84 24361000 0
03/25/2010 1966.56 1976.38 1948.50 1949.15 27048700 0
03/26/2010 1958.27 1965.52 1942.21 1952.63 23679300 0
03/29/2010 1960.63 1968.43 1956.60 1961.22 19678500 0
03/30/2010 1966.51 1974.47 1955.22 1967.96 21472700 0
03/31/2010 1962.17 1969.90 1955.15 1958.34 23686900 0
04/01/2010 1968.44 1979.49 1943.97 1959.56 23402700 0
04/05/2010 1964.03 1981.07 1958.01 1977.83 21303400 0
04/06/2010 1971.09 1988.04 1968.17 1981.95 22203900 0
04/07/2010 1980.20 1987.34 1967.14 1977.30 29848500 0
04/08/2010 1972.82 1984.90 1962.04 1980.73 24289000 0
04/09/2010 1984.01 1994.48 1978.04 1994.43 22155300 0
04/12/2010 1995.35 2000.56 1990.78 1995.65 21616500 0
04/13/2010 1994.34 2006.51 1986.83 2003.81 26654200 0
04/14/2010 2015.61 2029.06 2012.98 2028.82 31432700 0
04/15/2010 2027.92 2040.49 2027.52 2038.64 28406600 0
04/16/2010 2030.34 2037.47 2000.77 2012.84 29609500 0
04/19/2010 2011.40 2018.93 1988.37 2013.53 22236500 0
04/20/2010 2025.04 2027.44 2009.55 2023.60 21571000 0
04/21/2010 2037.15 2040.83 2021.72 2034.53 27159000 0
04/22/2010 2016.49 2047.11 2002.97 2045.16 28008400 0
04/23/2010 2042.80 2055.63 2036.99 2055.33 25170100 0
04/26/2010 2054.84 2059.42 2045.64 2049.09 24910400 0
04/27/2010 2040.43 2049.90 2001.02 2006.25 28648100 0
04/28/2010 2016.52 2017.92 1991.95 2007.59 27551900 0
04/29/2010 2020.51 2045.86 2019.32 2042.89 30696400 0
04/30/2010 2040.58 2044.39 2000.26 2000.63 28411300 0
05/03/2010 2010.94 2039.52 2010.91 2031.60 23983700 0
05/04/2010 2003.59 2003.59 1955.39 1968.97 30525900 0
05/05/2010 1947.35 1971.10 1936.56 1958.26 30414800 0
05/06/2010 1948.25 1964.10 1752.31 1893.75 45536000 0
05/07/2010 1879.76 1901.89 1808.07 1849.44 42277200 0
05/10/2010 1931.52 1942.64 1923.52 1942.61 28718000 0
05/11/2010 1920.24 1966.48 1918.12 1940.48 25488400 0
05/12/2010 1951.99 1977.42 1947.20 1975.58 23519000 0
05/13/2010 1969.44 1983.13 1940.44 1945.52 23752500 0
05/14/2010 1928.58 1929.91 1885.51 1907.10 26530200 0
05/17/2010 1911.38 1920.75 1872.92 1915.45 24344800 0
05/18/2010 1929.12 1933.25 1878.55 1887.06 24903100 0
05/19/2010 1879.32 1894.41 1850.96 1873.42 26461600 0
05/20/2010 1830.17 1839.99 1798.20 1800.12 34204200 0
05/21/2010 1772.34 1834.69 1767.94 1822.77 33896700 0
05/24/2010 1818.46 1841.11 1814.17 1815.28 21500200 0
05/25/2010 1769.32 1818.28 1756.63 1815.68 29463800 0
05/26/2010 1827.58 1850.80 1793.03 1796.47 30773000 0
05/27/2010 1837.65 1863.87 1831.78 1862.71 24082200 0
05/28/2010 1865.89 1867.72 1836.23 1852.39 21655900 0
06/01/2010 1846.60 1878.04 1832.96 1835.04 21678100 0
06/02/2010 1844.69 1879.59 1832.58 1879.59 21901400 0
06/03/2010 1883.25 1898.93 1871.59 1895.66 22490500 0
06/04/2010 1857.83 1879.31 1824.71 1832.04 23424800 0
06/07/2010 1839.77 1845.30 1795.54 1798.16 22566700 0
06/08/2010 1799.26 1805.84 1770.46 1795.70 26965800 0
06/09/2010 1805.87 1823.21 1774.05 1778.92 23250600 0
06/10/2010 1800.57 1831.81 1796.32 1830.09 21878400 0
06/11/2010 1814.25 1848.62 1811.99 1847.15 18771200 0
06/14/2010 1862.70 1876.94 1844.16 1845.48 19519100 0
06/15/2010 1855.69 1898.79 1855.69 1897.48 22890600 0
06/16/2010 1891.26 1913.21 1888.22 1905.31 19364000 0
06/17/2010 1914.75 1916.24 1894.27 1910.65 18216800 0
06/18/2010 1911.06 1925.20 1906.85 1913.48 20372300 0
06/21/2010 1939.77 1939.77 1885.20 1895.84 19107000 0
06/22/2010 1903.31 1917.26 1877.97 1880.54 19344500 0
06/23/2010 1883.97 1889.73 1859.05 1874.42 19294500 0
06/24/2010 1868.47 1871.13 1839.32 1844.59 20643600 0
06/25/2010 1848.82 1857.31 1829.30 1838.52 35403500 0
06/28/2010 1843.27 1852.66 1823.51 1836.00 18767400 0
06/29/2010 1805.55 1807.09 1752.56 1764.06 28270900 0
06/30/2010 1761.98 1776.61 1734.90 1739.14 22215600 0
07/01/2010 1741.93 1747.25 1700.04 1734.41 27170700 0
07/02/2010 1736.25 1742.36 1712.92 1728.34 16723200 0
07/06/2010 1752.98 1763.88 1719.20 1734.68 21730300 0
07/07/2010 1739.01 1790.18 1736.99 1789.72 21995000 0
07/08/2010 1801.55 1805.83 1777.44 1798.31 20340300 0
07/09/2010 1797.04 1815.24 1793.00 1814.79 15926100 0
07/12/2010 1814.49 1831.62 1808.70 1821.03 17679700 0
07/13/2010 1835.02 1851.25 1822.25 1845.03 22784800 0
07/14/2010 1847.92 1863.52 1840.62 1853.41 22130100 0
07/15/2010 1849.24 1860.35 1830.70 1856.24 20116000 0
07/16/2010 1845.50 1850.73 1802.54 1803.48 21951500 0
07/19/2010 1807.99 1822.71 1794.56 1819.28 21070810 0
07/20/2010 1789.93 1841.16 1784.55 1840.67 19332700 0
07/21/2010 1859.60 1859.85 1813.28 1817.30 22220300 0
07/22/2010 1842.38 1870.41 1842.38 1863.10 22132200 0
07/23/2010 1851.81 1875.38 1846.32 1875.38 24106000 0
07/26/2010 1875.77 1890.40 1867.84 1890.40 24106000 0
07/27/2010 1899.13 1900.15 1880.22 1888.81 20653900 0
07/28/2010 1887.46 1894.69 1866.68 1872.62 18485200 0
07/29/2010 1884.07 1887.41 1841.36 1860.30 23245900 0
07/30/2010 1842.33 1874.64 1833.90 1864.00 21386100 0
08/02/2010 1886.61 1902.67 1879.77 1898.99 19531000 0
08/03/2010 1898.46 1898.63 1881.58 1891.81 19970300 0
08/04/2010 1898.81 1911.01 1891.23 1909.20 20219800 0
08/05/2010 1900.07 1907.80 1892.50 1904.95 17743000 0
08/06/2010 1883.32 1905.01 1873.44 1902.88 17743000 0
08/09/2010 1911.38 1918.78 1902.98 1915.17 16145800 0
08/10/2010 1896.71 1908.73 1882.60 1899.24 20395900 0
08/11/2010 1866.00 1866.00 1838.89 1845.38 22744600 0
08/12/2010 1808.63 1839.24 1807.46 1832.17 21896800 0
08/13/2010 1825.29 1832.46 1818.30 1818.80 16050400 0
08/16/2010 1806.97 1834.05 1801.74 1821.51 16276200 0
08/17/2010 1833.15 1860.68 1831.27 1845.37 17368700 0
08/18/2010 1841.42 1862.37 1834.20 1850.80 16545600 0
08/19/2010 1842.79 1847.62 1811.57 1823.00 20948000 0
08/20/2010 1818.42 1829.92 1810.62 1825.75 19985000 0
08/23/2010 1833.33 1842.79 1807.84 1808.31 16659000 0
08/24/2010 1783.20 1793.43 1767.36 1775.27 21416500 0
08/25/2010 1762.68 1798.38 1758.62 1790.88 20194800 0
08/26/2010 1797.35 1800.62 1767.85 1769.02 18045100 0
08/27/2010 1780.11 1794.29 1747.32 1791.64 21345500 0
08/30/2010 1785.98 1798.47 1772.07 1772.07 15852000 0
08/31/2010 1762.54 1781.47 1755.38 1767.43 20841100 0
09/01/2010 1791.91 1824.66 1791.41 1820.05 21339700 0
09/02/2010 1822.83 1840.58 1817.99 1840.58 16805900 0
09/03/2010 1864.03 1870.31 1851.60 1870.31 16477900 0
09/07/2010 1862.88 1870.06 1854.43 1856.50 16852400 0
09/08/2010 1863.71 1887.17 1863.53 1880.00 20182100 0
09/09/2010 1897.01 1897.93 1882.79 1886.14 17066500 0
09/10/2010 1887.83 1895.92 1879.71 1892.34 16924700 0
09/13/2010 1908.75 1924.61 1908.41 1921.67 19376300 0
09/14/2010 1917.83 1938.01 1913.71 1928.59 20790300 0
09/15/2010 1923.97 1942.34 1918.10 1939.60 20671300 0
09/16/2010 1937.18 1949.39 1931.72 1948.11 18092800 0
09/17/2010 1959.26 1961.01 1945.52 1955.83 24324800 0
09/20/2010 1962.15 1992.80 1960.43 1989.43 19895200 0
09/21/2010 1990.19 2002.79 1980.47 1989.11 21251000 0
09/22/2010 1979.90 1996.45 1972.83 1982.76 21702100 0
09/23/2010 1968.03 2002.46 1967.82 1982.15 19231100 0
09/24/2010 2006.53 2023.85 2002.55 2023.84 19933800 0
09/27/2010 2021.68 2026.42 2010.53 2010.99 18731200 0
09/28/2010 2013.57 2017.57 1979.74 2012.43 21257300 0
09/29/2010 2008.14 2017.24 2000.91 2009.08 20779300 0
09/30/2010 2021.49 2029.65 1986.33 1998.04 24183000 0
10/01/2010 2014.47 2017.23 1987.71 1996.60 19326500 0
10/04/2010 1990.13 1997.67 1963.68 1975.33 19019800 0
10/05/2010 1996.38 2026.46 1996.21 2024.63 22034700 0
10/06/2010 2021.21 2024.92 1992.65 2006.52 22034700 0
10/07/2010 2016.08 2017.44 1996.25 2011.63 18462400 0
10/08/2010 2014.99 2030.89 1999.89 2027.03 20009800 0
10/11/2010 2028.53 2037.12 2021.43 2026.98 15399900 0
10/12/2010 2023.75 2045.08 2007.13 2041.55 19609200 0
10/13/2010 2052.50 2067.06 2048.05 2057.25 22944500 0
10/14/2010 2058.35 2062.26 2043.70 2054.51 20145400 0
10/15/2010 2078.63 2097.73 2062.84 2097.73 22328100 0
10/18/2010 2100.21 2105.07 2091.15 2104.15 17247100 0
10/19/2010 2063.96 2105.07 2054.61 2069.73 22418400 0
10/20/2010 2075.47 2100.16 2072.54 2085.75 20167700 0
10/21/2010 2097.17 2106.24 2069.45 2090.10 21354800 0
10/22/2010 2089.22 2105.44 2086.89 2104.21 16481800 0
10/25/2010 2113.23 2127.26 2112.28 2113.55 17463200 0
10/26/2010 2100.53 2123.81 2094.84 2119.05 19143500 0
10/27/2010 2108.11 2127.21 2104.99 2125.88 20132400 0
10/28/2010 2135.14 2135.69 2112.09 2129.73 19983400 0
10/29/2010 2126.76 2137.33 2124.45 2124.45 20687000 0
11/01/2010 2135.57 2148.07 2117.59 2128.42 19047900 0
11/02/2010 2146.98 2155.46 2141.62 2151.72 19149800 0
11/03/2010 2151.19 2159.68 2132.69 2158.36 19904100 0
11/04/2010 2183.10 2193.66 2179.06 2187.80 24920500 0
11/05/2010 2188.32 2191.24 2179.86 2186.71 20928500 0
11/08/2010 2179.70 2191.49 2176.67 2188.94 17993300 0
11/09/2010 2195.78 2200.16 2166.96 2176.88 21573700 0
11/10/2010 2178.36 2189.38 2162.63 2187.74 19989300 0
11/11/2010 2153.82 2177.21 2145.09 2173.11 25599800 0
11/12/2010 2161.66 2171.23 2122.42 2137.95 21917900 0
11/15/2010 2147.06 2152.89 2129.69 2131.48 18522100 0
11/16/2010 2114.43 2126.16 2085.27 2093.63 22340900 0
11/17/2010 2093.72 2111.06 2090.34 2100.00 18162600 0
11/18/2010 2124.79 2147.97 2121.86 2134.77 20466600 0
11/19/2010 2129.61 2138.88 2121.11 2135.27 18396700 0
11/22/2010 2126.40 2151.00 2121.74 2150.86 18505700 0
11/23/2010 2128.19 2132.69 2105.61 2116.61 18922600 0
11/24/2010 2138.24 2165.15 2138.15 2160.52 16346400 0
11/26/2010 2146.38 2160.55 2142.69 2153.91 6239800 0
11/29/2010 2144.04 2150.71 2118.94 2144.56 16832600 0
11/30/2010 2119.47 2131.50 2110.24 2117.33 23174800 0
12/01/2010 2150.64 2173.42 2150.64 2162.83 21099400 0
12/02/2010 2166.57 2187.82 2164.53 2185.30 20381300 0
12/03/2010 2177.11 2192.89 2176.28 2191.17 18104000 0
12/06/2010 2192.12 2193.86 2183.03 2189.81 16170300 0
12/07/2010 2214.99 2215.28 2188.74 2189.35 19062900 0
12/08/2010 2195.33 2201.34 2182.99 2200.60 17634600 0
12/09/2010 2210.73 2213.01 2193.92 2201.57 19249800 0
12/10/2010 2206.47 2217.48 2199.69 2215.34 17367300 0
12/13/2010 2223.89 2225.22 2207.02 2207.45 18353300 0
12/14/2010 2213.23 2220.42 2205.21 2212.59 18532700 0
12/15/2010 2210.51 2223.67 2196.88 2202.45 18639800 0
12/16/2010 2205.27 2221.98 2198.86 2218.02 17352900 0
12/17/2010 2222.01 2227.04 2217.11 2218.29 24218300 0
12/20/2010 2225.41 2230.55 2206.30 2223.04 17079500 0
12/21/2010 2230.61 2235.58 2226.25 2234.57 16475500 0
12/22/2010 2234.60 2238.92 2231.97 2235.91 16140400 0
12/23/2010 2232.84 2235.11 2225.29 2230.27 12702900 0
12/27/2010 2223.76 2234.42 2208.80 2229.86 10971000 0
12/28/2010 2234.56 2236.17 2222.76 2227.42 11302000 0
12/29/2010 2232.33 2236.19 2229.87 2231.64 11221500 0
12/30/2010 2230.39 2232.38 2222.77 2225.72 10743500 0
12/31/2010 2223.28 2225.00 2209.38 2217.86 10266000 0
01/03/2011 2238.66 2268.30 2237.79 2254.23 19196600 0
01/04/2011 2261.65 2263.03 2237.73 2251.46 20154400 0
01/05/2011 2245.40 2271.08 2243.88 2270.40 20607500 0
01/06/2011 2272.33 2279.45 2268.59 2277.51 20954900 0
01/07/2011 2280.13 2282.87 2254.22 2276.70 19762200 0
01/10/2011 2270.65 2288.64 2265.00 2284.38 18688700 0
01/11/2011 2294.66 2296.15 2279.48 2288.73 18931000 0
01/12/2011 2298.63 2304.88 2289.05 2304.88 18739600 0
01/13/2011 2303.60 2310.82 2298.62 2305.53 19239000 0
01/14/2011 2304.37 2323.43 2300.25 2323.43 20202100 0
01/18/2011 2300.93 2331.32 2299.37 2328.79 20201900 0
01/19/2011 2329.93 2331.63 2294.89 2303.32 21309300 0
01/20/2011 2292.17 2295.24 2268.59 2286.08 23232500 0
01/21/2011 2295.15 2301.05 2267.17 2268.32 19169600 0
01/24/2011 2271.73 2300.39 2268.72 2300.39 18713000 0
01/25/2011 2288.50 2304.04 2283.79 2304.03 19361200 0
01/26/2011 2306.99 2321.22 2300.11 2314.19 20314100 0
01/27/2011 2322.33 2336.04 2319.23 2330.07 20205500 0
01/28/2011 2314.21 2314.35 2260.60 2270.51 23711400 0
01/31/2011 2274.22 2287.50 2258.05 2281.91 19523100 0
02/01/2011 2298.37 2329.34 2296.74 2324.95 22559900 0
02/02/2011 2317.89 2328.80 2316.22 2321.09 20246000 0
02/03/2011 2316.67 2327.24 2297.79 2323.07 19412600 0
02/04/2011 2324.18 2338.66 2318.27 2338.20 19567100 0
02/07/2011 2340.44 2360.82 2338.87 2349.20 17680900 0
02/08/2011 2348.53 2363.76 2344.86 2363.61 18030100 0
02/09/2011 2359.81 2367.19 2352.46 2360.95 19308200 0
02/10/2011 2343.79 2366.28 2341.81 2364.35 24975400 0
02/11/2011 2357.77 2381.40 2353.28 2379.15 20667000 0
02/14/2011 2379.52 2388.63 2378.16 2385.60 19647800 0
02/15/2011 2380.16 2384.81 2371.19 2381.92 20062200 0
02/16/2011 2389.51 2403.52 2387.66 2397.94 22769800 0
02/17/2011 2384.69 2400.89 2384.22 2397.57 19393200 0
02/18/2011 2396.75 2400.47 2382.39 2392.47 21094600 0
02/22/2011 2353.81 2366.43 2318.40 2322.86 22621000 0
02/23/2011 2321.44 2329.13 2284.65 2300.94 24791500 0
02/24/2011 2306.94 2321.20 2285.44 2313.31 20652900 0
02/25/2011 2326.13 2349.51 2325.71 2346.29 18678200 0
02/28/2011 2354.87 2362.79 2338.21 2350.99 20095000 0
03/01/2011 2359.78 2359.98 2308.05 2315.26 22128600 0
03/02/2011 2314.28 2340.80 2311.99 2326.77 19869000 0
03/03/2011 2350.52 2375.67 2350.18 2371.76 19903800 0
03/04/2011 2370.34 2371.23 2344.62 2359.96 18979000 0
03/07/2011 2367.92 2370.91 2307.39 2328.07 21899700 0
03/08/2011 2325.13 2347.51 2310.96 2337.55 18355400 0
03/09/2011 2328.80 2330.68 2309.28 2322.69 19967000 0
03/10/2011 2295.09 2300.53 2276.12 2284.29 23633300 0
03/11/2011 2275.29 2305.97 2275.07 2299.26 20175100 0
03/14/2011 2286.77 2302.92 2274.08 2290.72 17820700 0
03/15/2011 2218.30 2271.58 2217.43 2259.62 23598300 0
03/16/2011 2240.83 2252.13 2188.92 2202.97 25960000 0
03/17/2011 2238.85 2247.93 2223.13 2225.24 19943600 0
03/18/2011 2249.18 2249.39 2217.95 2221.07 19869000 0
03/21/2011 2250.89 2273.11 2249.46 2262.70 17510600 0
03/22/2011 2264.07 2266.09 2253.08 2257.96 16574300 0
03/23/2011 2251.49 2276.62 2234.94 2270.50 17699500 0
03/24/2011 2287.01 2315.56 2275.65 2312.09 19541800 0
03/25/2011 2319.07 2331.63 2314.02 2316.36 17899520 0
03/28/2011 2325.13 2326.12 2303.06 2303.10 16423080 0
03/29/2011 2299.27 2325.54 2291.78 2325.54 15842760 0
03/30/2011 2338.41 2340.39 2326.79 2336.52 17806530 0
03/31/2011 2332.74 2342.24 2329.62 2338.99 18826320 0
04/01/2011 2352.47 2359.16 2334.95 2342.92 20791450 0
04/04/2011 2347.71 2350.34 2324.02 2334.54 16685390 0
04/05/2011 2330.12 2342.34 2323.41 2327.87 19220190 0
04/06/2011 2343.37 2352.25 2320.32 2332.34 19686620 0
04/07/2011 2331.74 2346.86 2315.83 2332.88 17498830 0
04/08/2011 2342.74 2345.41 2313.46 2321.18 16237390 0
04/11/2011 2330.26 2333.98 2305.53 2314.50 20176180 0
04/12/2011 2302.89 2308.20 2288.68 2298.30 17697780 0
04/13/2011 2312.80 2322.60 2298.82 2316.63 16989370 0
04/14/2011 2301.27 2315.22 2291.79 2311.25 16610130 0
04/15/2011 2304.46 2316.82 2293.53 2307.58 17596610 0
04/18/2011 2281.92 2293.08 2254.88 2292.34 17499830 0
04/19/2011 2297.00 2306.77 2286.59 2306.77 16418410 0
04/20/2011 2344.21 2360.69 2344.21 2357.76 20412520 0
04/21/2011 2381.20 2381.20 2370.28 2377.30 18365260 0
04/25/2011 2377.91 2385.03 2375.12 2383.72 14648910 0
04/26/2011 2389.24 2405.23 2384.80 2396.03 20136170 0
04/27/2011 2402.45 2415.85 2390.46 2413.59 20341490 0
04/28/2011 2404.96 2411.98 2398.93 2409.90 19440960 0
04/29/2011 2405.05 2415.56 2403.25 2404.08 26647260 0
05/02/2011 2410.24 2417.83 2397.48 2404.24 20135950 0
05/03/2011 2401.80 2404.12 2377.33 2392.80 21809060 0
05/04/2011 2392.16 2398.46 2367.68 2387.51 21696490 0
05/05/2011 2376.46 2402.05 2366.73 2375.21 21544480 0
05/06/2011 2395.92 2411.63 2376.15 2383.18 19706410 0
05/09/2011 2384.20 2399.68 2376.96 2390.97 16107030 0
05/10/2011 2397.20 2414.58 2394.84 2411.35 19748110 0
05/11/2011 2408.15 2415.90 2377.43 2393.08 21967730 0
05/12/2011 2384.14 2410.45 2372.19 2407.89 21494810 0
05/13/2011 2403.06 2406.01 2378.76 2379.24 18592110 0
05/16/2011 2368.47 2375.36 2332.84 2337.85 20105400 0
05/17/2011 2325.86 2343.73 2320.33 2343.51 21498650 0
05/18/2011 2340.69 2366.40 2337.48 2362.95 18380570 0
05/19/2011 2369.06 2374.22 2355.40 2369.67 17125470 0
05/20/2011 2365.49 2368.99 2348.73 2351.43 17448180 0
05/23/2011 2318.16 2325.86 2306.43 2316.78 17505990 0
05/24/2011 2321.59 2322.63 2302.36 2303.55 18347500 0
05/25/2011 2299.49 2321.51 2298.72 2310.95 18402180 0
05/26/2011 2306.44 2332.02 2306.11 2325.93 18577790 0
05/27/2011 2328.65 2339.10 2327.32 2336.09 16244330 0
05/31/2011 2359.05 2372.54 2347.23 2372.54 25803680 0
06/01/2011 2368.29 2373.82 2321.00 2322.48 22235490 0
06/02/2011 2325.56 2335.66 2314.69 2326.70 18654180 0
06/03/2011 2301.40 2317.93 2289.41 2292.31 18889910 0
06/06/2011 2288.61 2299.40 2273.24 2274.48 18395670 0
06/07/2011 2279.55 2288.76 2268.06 2268.96 18107340 0
06/08/2011 2264.40 2268.00 2246.62 2252.89 20318130 0
06/09/2011 2253.23 2267.76 2246.49 2256.65 16683550 0
06/10/2011 2249.40 2250.89 2220.83 2221.09 19226210 0
06/13/2011 2225.21 2234.22 2214.37 2222.28 18162160 0
06/14/2011 2240.39 2256.46 2240.39 2250.34 16626250 0
06/15/2011 2229.81 2243.22 2204.15 2209.01 19286310 0
06/16/2011 2209.75 2216.74 2180.94 2199.93 19125810 0
06/17/2011 2220.04 2222.51 2186.78 2192.96 24393560 0
06/20/2011 2187.21 2210.64 2186.77 2204.36 15906280 0
06/21/2011 2210.97 2253.27 2203.71 2251.82 18124480 0
06/22/2011 2243.21 2254.64 2234.83 2235.75 15798410 0
06/23/2011 2210.49 2256.70 2204.47 2255.05 19838080 0
06/24/2011 2245.49 2246.96 2213.10 2217.06 32771350 0
06/27/2011 2217.63 2263.21 2215.14 2252.24 16729480 0
06/28/2011 2256.52 2286.92 2254.94 2285.75 16328580 0
06/29/2011 2290.50 2299.32 2278.85 2294.43 17598740 0
06/30/2011 2303.00 2327.36 2302.67 2325.07 18330280 0
07/01/2011 2326.16 2363.36 2320.57 2361.39 16107370 0
07/05/2011 2363.08 2374.41 2357.31 2371.21 15119940 0
07/06/2011 2368.75 2383.77 2361.47 2378.58 15940480 0
07/07/2011 2396.64 2418.99 2394.55 2412.89 18237760 0
07/08/2011 2390.16 2405.92 2379.14 2405.89 15438160 0
07/11/2011 2380.56 2392.09 2354.12 2362.00 17215970 0
07/12/2011 2362.19 2366.35 2342.13 2343.79 19354810 0
07/13/2011 2360.43 2377.34 2345.80 2352.43 18120620 0
07/14/2011 2358.89 2370.72 2318.20 2325.06 18896920 0
07/15/2011 2351.81 2357.36 2336.13 2356.67 17589750 0
07/18/2011 2346.53 2354.56 2322.62 2344.01 17027450 0
07/19/2011 2367.81 2400.58 2367.81 2398.17 18130310 0
07/20/2011 2411.71 2412.39 2384.50 2387.80 18029870 0
07/21/2011 2389.56 2417.13 2377.82 2404.24 22195290 0
07/22/2011 2403.20 2432.84 2402.06 2429.50 16205520 0
07/25/2011 2408.65 2437.42 2406.17 2424.15 15682370 0
07/26/2011 2423.16 2438.44 2418.52 2429.45 17041110 0
07/27/2011 2414.36 2416.22 2362.12 2367.16 22983130 0
07/28/2011 2367.44 2401.25 2359.87 2371.77 20133920 0
07/29/2011 2349.30 2388.24 2341.82 2362.81 22267200 0
08/01/2011 2391.42 2396.50 2325.17 2354.05 21351450 0
08/02/2011 2340.73 2352.48 2291.37 2292.85 22936730 0
08/03/2011 2294.94 2316.73 2254.91 2312.78 24986940 0
08/04/2011 2275.30 2284.30 2207.05 2207.20 31690870 0
08/05/2011 2227.49 2240.68 2131.52 2194.38 35683392 0
08/08/2011 2127.87 2162.78 2060.29 2060.29 38116608 0
08/09/2011 2095.99 2161.75 2034.92 2160.79 36387632 0
08/10/2011 2110.14 2142.31 2070.24 2073.09 32272220 0
08/11/2011 2108.92 2187.48 2091.91 2167.07 30259890 0
08/12/2011 2176.54 2195.25 2154.86 2182.05 21631370 0
08/15/2011 2189.49 2214.12 2180.86 2214.12 18817990 0
08/16/2011 2190.14 2211.90 2165.04 2194.27 19939430 0
08/17/2011 2193.30 2214.26 2158.95 2181.62 18363520 0
08/18/2011 2116.79 2118.61 2055.18 2073.03 26682210 0
08/19/2011 2053.01 2102.88 2035.30 2038.22 23089220 0
08/22/2011 2084.27 2084.83 2038.14 2044.73 18918480 0
08/23/2011 2059.03 2129.27 2050.19 2129.27 20817040 0
08/24/2011 2121.52 2148.22 2105.31 2145.04 18216690 0
08/25/2011 2141.86 2153.71 2102.50 2108.21 17127240 0
08/26/2011 2101.91 2169.41 2082.04 2161.97 17863420 0
08/29/2011 2188.67 2224.50 2187.72 2223.96 15802730 0
08/30/2011 2212.07 2250.10 2202.45 2237.69 18028840 0
08/31/2011 2248.19 2268.07 2222.48 2241.01 19665550 0
09/01/2011 2245.01 2263.94 2217.02 2219.05 16923680 0
09/02/2011 2178.11 2189.76 2156.99 2167.83 15207400 0
09/06/2011 2116.48 2171.39 2112.84 2167.60 16726690 0
09/07/2011 2198.61 2223.80 2193.83 2223.75 17529260 0
09/08/2011 2212.71 2244.51 2206.79 2214.29 19233300 0
09/09/2011 2197.72 2206.49 2151.35 2163.66 20045220 0
09/12/2011 2145.78 2192.28 2139.58 2191.84 19239420 0
09/13/2011 2197.66 2225.40 2189.83 2220.58 18830610 0
09/14/2011 2233.66 2277.92 2210.63 2252.75 22538300 0
09/15/2011 2273.22 2289.69 2254.47 2286.56 19180140 0
09/16/2011 2284.28 2308.96 2283.43 2306.09 27794950 0
09/19/2011 2277.64 2319.73 2260.24 2308.76 18230230 0
09/20/2011 2318.55 2337.70 2293.06 2295.89 18542510 0
09/21/2011 2308.41 2321.22 2257.55 2258.30 20990770 0
09/22/2011 2196.63 2219.72 2151.48 2184.59 27789680 0
09/23/2011 2165.75 2216.75 2165.62 2206.86 19122170 0
09/26/2011 2216.66 2237.13 2170.14 2234.28 18993010 0
09/27/2011 2270.69 2290.71 2241.75 2253.55 20274870 0
09/28/2011 2266.29 2281.09 2218.77 2220.84 18577800 0
09/29/2011 2255.55 2258.96 2160.20 2197.68 21979750 0
09/30/2011 2167.24 2185.61 2139.17 2139.18 19691640 0
10/03/2011 2128.02 2153.95 2084.30 2085.04 24602530 0
10/04/2011 2064.01 2131.31 2042.90 2129.21 29730530 0
10/05/2011 2121.03 2187.56 2106.62 2182.77 23768950 0
10/06/2011 2181.58 2218.30 2169.57 2217.99 21808780 0
10/07/2011 2217.51 2227.38 2190.26 2202.76 20200060 0
10/10/2011 2241.17 2278.74 2237.48 2278.65 15293450 0
10/11/2011 2272.64 2300.70 2269.54 2294.92 15921240 0
10/12/2011 2316.76 2331.91 2305.31 2307.18 18920690 0
10/13/2011 2300.86 2330.64 2299.73 2326.88 16117780 0
10/14/2011 2360.00 2371.94 2344.74 2371.94 15977980 0
10/17/2011 2359.53 2367.21 2322.53 2334.38 16288600 0
10/18/2011 2331.98 2375.26 2309.88 2364.87 18483210 0
10/19/2011 2348.52 2357.55 2310.65 2316.81 19128950 0
10/20/2011 2317.34 2317.34 2274.49 2306.29 19597230 0
10/21/2011 2332.21 2349.79 2314.77 2335.93 19918730 0
10/24/2011 2341.71 2389.91 2341.15 2384.42 18319940 0
10/25/2011 2375.49 2375.53 2332.18 2335.87 17126860 0
10/26/2011 2349.85 2355.02 2291.78 2334.79 20308540 0
10/27/2011 2390.69 2412.52 2365.91 2399.83 27337030 0
10/28/2011 2386.02 2404.80 2384.97 2401.29 18096130 0
10/31/2011 2376.99 2389.29 2359.85 2360.08 17289880 0
11/01/2011 2301.11 2321.36 2287.74 2298.37 22017940 0
11/02/2011 2321.90 2329.06 2298.71 2318.32 18661340 0
11/03/2011 2340.14 2369.77 2311.20 2367.71 20263620 0
11/04/2011 2353.51 2364.37 2331.46 2356.32 18654290 0
11/07/2011 2353.82 2372.72 2329.68 2371.04 16495160 0
11/08/2011 2386.19 2402.51 2362.23 2400.01 17808430 0
11/09/2011 2346.74 2354.90 2307.78 2314.10 20802610 0
11/10/2011 2338.60 2338.91 2290.53 2312.07 18258620 0
11/11/2011 2336.44 2363.12 2330.63 2355.78 15427880 0
11/14/2011 2350.91 2362.46 2333.55 2341.32 13404530 0
11/15/2011 2334.24 2375.10 2331.75 2366.24 16315770 0
11/16/2011 2345.27 2365.13 2322.05 2324.37 19007120 0
11/17/2011 2320.64 2320.81 2257.92 2272.09 21051550 0
11/18/2011 2273.64 2274.62 2250.94 2253.95 16945860 0
11/21/2011 2219.88 2225.54 2188.14 2211.14 19973150 0
11/22/2011 2205.31 2224.04 2191.87 2216.33 17350440 0
11/23/2011 2199.46 2203.14 2166.54 2166.54 16624930 0
11/25/2011 2159.94 2182.28 2150.71 2150.81 6694330 0
11/28/2011 2207.68 2227.81 2206.69 2224.22 15646790 0
11/29/2011 2225.12 2240.63 2205.77 2211.39 15458350 0
11/30/2011 2270.28 2295.35 2264.72 2295.20 24569590 0
12/01/2011 2294.27 2314.90 2292.26 2309.20 17779510 0
12/02/2011 2327.87 2331.12 2301.25 2302.04 16037470 0
12/05/2011 2336.55 2343.10 2315.18 2326.95 16428270 0
12/06/2011 2327.65 2335.79 2313.99 2321.49 14442970 0
12/07/2011 2312.55 2331.73 2292.15 2320.54 16120950 0
12/08/2011 2309.53 2324.04 2278.42 2282.59 17765400 0
12/09/2011 2287.27 2325.64 2287.27 2318.68 15890400 0
12/12/2011 2295.43 2295.53 2274.15 2292.24 14919970 0
12/13/2011 2308.29 2316.90 2258.71 2268.37 16964670 0
12/14/2011 2259.84 2260.52 2219.68 2233.03 17305310 0
12/15/2011 2253.14 2253.21 2223.52 2226.71 16866070 0
12/16/2011 2238.59 2267.55 2234.30 2238.18 26491560 0
12/19/2011 2244.37 2250.27 2209.57 2215.27 15149560 0
12/20/2011 2253.19 2283.45 2252.57 2281.94 17445230 0
12/21/2011 2265.90 2267.01 2222.68 2249.03 17891450 0
12/22/2011 2254.68 2268.59 2251.31 2266.77 14765020 0
12/23/2011 2274.35 2287.96 2268.24 2287.57 9399090 0
12/27/2011 2284.29 2301.30 2281.86 2293.12 9344400 0
12/28/2011 2294.97 2295.17 2262.22 2267.08 10493790 0
12/29/2011 2272.56 2285.72 2264.89 2285.07 10045840 0
12/30/2011 2281.91 2289.12 2277.77 2277.83 10564980 0
01/03/2012 2323.16 2332.24 2315.28 2321.96 16080010 0
01/04/2012 2316.53 2333.29 2307.56 2329.71 16513810 0
01/05/2012 2326.58 2351.45 2317.52 2348.98 17965630 0
01/06/2012 2350.68 2362.58 2341.64 2356.17 16556490 0
01/09/2012 2362.53 2363.48 2342.34 2350.65 17575260 0
01/10/2012 2374.26 2381.43 2360.98 2367.38 17942910 0
01/11/2012 2363.69 2376.58 2357.53 2372.25 16853230 0
01/12/2012 2377.34 2384.26 2359.92 2381.99 16381040 0
01/13/2012 2371.42 2373.50 2352.76 2371.98 16315160 0
01/17/2012 2396.14 2404.08 2385.79 2393.24 17579480 0
01/18/2012 2396.63 2425.96 2395.43 2425.96 19674980 0
01/19/2012 2435.14 2445.59 2433.03 2441.70 19493120 0
01/20/2012 2428.66 2438.25 2428.35 2437.02 19493920 0
01/23/2012 2437.06 2455.22 2424.29 2437.22 16482770 0
01/24/2012 2426.86 2440.20 2423.24 2433.96 16174540 0
01/25/2012 2456.55 2470.58 2440.57 2465.66 18759350 0
01/26/2012 2474.05 2479.31 2444.83 2454.63 19840380 0
01/27/2012 2450.38 2467.46 2449.83 2461.77 17099150 0
01/30/2012 2438.52 2468.57 2433.63 2465.32 16036270 0
01/31/2012 2476.65 2481.51 2453.05 2467.95 17257850 0
02/01/2012 2481.62 2497.31 2474.29 2488.18 20665790 0
02/02/2012 2495.08 2504.16 2487.15 2495.83 18593160 0
02/03/2012 2518.86 2532.26 2514.99 2529.17 20942770 0
02/06/2012 2519.33 2528.30 2513.51 2528.30 16456360 0
02/07/2012 2522.79 2537.64 2514.90 2532.06 17286020 0
02/08/2012 2533.48 2545.84 2523.88 2545.72 19128850 0
02/09/2012 2553.63 2567.28 2541.20 2563.93 20918430 0
02/10/2012 2543.86 2553.10 2537.99 2547.32 17086870 0
02/13/2012 2564.93 2572.64 2554.29 2569.49 15576610 0
02/14/2012 2561.60 2575.24 2553.95 2575.24 20375900 0
02/15/2012 2584.95 2600.96 2552.56 2556.01 19121150 0
02/16/2012 2555.55 2594.71 2551.35 2592.29 18282310 0
02/17/2012 2587.22 2593.56 2572.82 2584.24 19168780 0
02/21/2012 2589.21 2601.74 2574.32 2590.24 17679890 0
02/22/2012 2586.32 2593.05 2575.31 2579.78 16512850 0
02/23/2012 2578.91 2598.10 2570.07 2594.93 16815030 0
02/24/2012 2602.66 2609.45 2598.67 2604.21 15672820 0
02/27/2012 2589.44 2616.86 2579.63 2606.76 16968980 0
02/28/2012 2610.04 2634.23 2607.50 2633.46 17516100 0
02/29/2012 2638.97 2645.20 2614.48 2623.10 20831370 0
03/01/2012 2634.20 2645.91 2625.42 2643.54 18351650 0
03/02/2012 2640.43 2650.00 2633.28 2641.58 17106200 0
03/05/2012 2636.60 2642.75 2605.59 2614.92 16244760 0
03/06/2012 2586.31 2593.64 2575.13 2588.95 18029040 0
03/07/2012 2599.85 2614.23 2597.23 2607.85 15323630 0
03/08/2012 2623.45 2643.89 2618.47 2637.18 15732080 0
03/09/2012 2641.15 2651.98 2639.60 2646.85 15264670 0
03/12/2012 2646.98 2651.64 2635.76 2646.85 12991180 0
03/13/2012 2665.30 2697.64 2658.09 2697.43 16341440 0
03/14/2012 2701.08 2717.86 2690.40 2708.41 15930630 0
03/15/2012 2716.19 2720.49 2701.65 2714.79 16021770 0
03/16/2012 2715.71 2719.61 2706.96 2712.78 20934300 0
03/19/2012 2716.98 2738.22 2710.63 2733.26 14697290 0
03/20/2012 2719.40 2740.35 2711.10 2737.63 14558850 0
03/21/2012 2739.40 2752.46 2733.91 2736.88 14978400 0
03/22/2012 2720.66 2737.83 2719.74 2731.50 14470750 0
03/23/2012 2734.68 2734.68 2714.60 2728.55 13761000 0
03/26/2012 2746.98 2778.02 2746.43 2778.02 15346290 0
03/27/2012 2779.67 2793.44 2778.91 2782.12 15971270 0
03/28/2012 2785.98 2794.00 2754.97 2770.97 16900480 0
03/29/2012 2756.44 2769.83 2741.32 2762.05 16782200 0
03/30/2012 2773.93 2774.52 2744.47 2755.27 17358190 0
04/02/2012 2752.25 2787.25 2747.54 2784.42 17146590 0
04/03/2012 2786.14 2795.35 2767.05 2782.78 17241990 0
04/04/2012 2759.33 2762.73 2729.21 2745.00 17402170 0
04/05/2012 2740.70 2764.21 2739.10 2762.50 15027800 0
04/09/2012 2726.08 2751.44 2722.77 2739.98 13103280 0
04/10/2012 2738.44 2749.51 2688.21 2695.12 18542210 0
04/11/2012 2719.48 2726.94 2702.97 2708.13 14482350 0
04/12/2012 2715.04 2743.41 2711.04 2740.26 13944390 0
04/13/2012 2730.74 2731.35 2698.11 2698.99 14021160 0
04/16/2012 2713.89 2713.89 2660.96 2670.10 14785420 0
04/17/2012 2678.58 2731.38 2675.14 2723.58 14596760 0
04/18/2012 2714.66 2732.03 2707.91 2716.14 15313600 0
04/19/2012 2707.89 2738.59 2676.09 2686.82 18818230 0
04/20/2012 2699.55 2712.01 2674.66 2676.04 18297410 0
04/23/2012 2651.13 2657.36 2629.70 2653.50 16857150 0
04/24/2012 2647.91 2659.52 2628.96 2638.73 16237790 0
04/25/2012 2694.86 2710.87 2691.12 2709.62 16469600 0
04/26/2012 2709.88 2731.73 2705.91 2725.23 17018000 0
04/27/2012 2737.57 2750.50 2723.16 2741.34 17246020 0
04/30/2012 2731.26 2737.54 2720.44 2723.68 15536490 0
05/01/2012 2719.25 2756.81 2715.75 2726.92 17960110 0
05/02/2012 2713.18 2736.30 2707.63 2734.77 17757140 0
05/03/2012 2737.04 2737.14 2697.78 2704.59 17928800 0
05/04/2012 2682.37 2683.25 2637.73 2637.92 18153610 0
05/07/2012 2622.67 2651.74 2620.96 2639.28 16727000 0
05/08/2012 2624.35 2638.30 2587.53 2629.87 20686840 0
05/09/2012 2600.19 2635.71 2588.97 2621.35 19529900 0
05/10/2012 2631.97 2631.97 2606.79 2616.24 19280790 0
05/11/2012 2606.01 2643.22 2604.99 2615.98 16647060 0
05/14/2012 2593.75 2611.37 2587.78 2590.28 16137340 0
05/15/2012 2589.96 2617.23 2576.77 2580.75 17520480 0
05/16/2012 2589.91 2597.16 2558.69 2561.56 18972790 0
05/17/2012 2562.13 2567.55 2509.05 2509.05 19924100 0
05/18/2012 2509.90 2523.15 2474.70 2478.53 25878510 0
05/21/2012 2482.31 2547.69 2478.36 2545.43 17812630 0
05/22/2012 2553.58 2562.48 2524.11 2539.20 17743230 0
05/23/2012 2534.66 2553.19 2499.30 2547.08 18514140 0
05/24/2012 2553.12 2554.20 2512.35 2531.35 16369130 0
05/25/2012 2532.32 2537.56 2520.17 2527.05 12339990 0
05/29/2012 2542.66 2570.79 2536.62 2558.97 15791370 0
05/30/2012 2538.58 2546.01 2522.45 2537.40 15726930 0
05/31/2012 2535.87 2540.40 2507.58 2524.87 20429610 0
06/01/2012 2510.82 2510.82 2458.73 2458.83 18811880 0
06/04/2012 2458.97 2480.97 2443.92 2478.13 16560210 0
06/05/2012 2467.81 2492.53 2467.66 2487.50 15329260 0
06/06/2012 2504.08 2546.32 2504.08 2546.32 16797070 0
06/07/2012 2569.24 2570.48 2531.95 2535.41 15807460 0
06/08/2012 2529.42 2561.57 2522.39 2559.21 13360010 0
06/11/2012 2578.73 2579.23 2513.67 2517.18 14131840 0
06/12/2012 2523.01 2546.83 2510.75 2546.20 15199310 0
06/13/2012 2541.72 2557.31 2519.69 2527.44 15344250 0
06/14/2012 2529.28 2547.31 2515.17 2539.97 15631570 0
06/15/2012 2543.85 2572.84 2542.51 2571.23 19100250 0
06/18/2012 2570.98 2599.52 2554.83 2592.52 15407330 0
06/19/2012 2606.43 2630.86 2605.16 2620.83 17714840 0
06/20/2012 2625.00 2633.21 2603.32 2623.33 15045430 0
06/21/2012 2619.98 2622.76 2554.65 2556.96 17211650 0
06/22/2012 2562.28 2587.00 2559.26 2585.53 22237210 0
06/25/2012 2562.98 2563.09 2527.01 2533.54 14373980 0
06/26/2012 2541.21 2556.92 2531.60 2549.84 15455900 0
06/27/2012 2558.67 2576.09 2557.09 2565.53 15713580 0
06/28/2012 2565.53 2565.53 2510.37 2536.65 16722440 0
06/29/2012 2566.84 2615.82 2566.84 2615.72 18325310 0
//# dc.js Getting Started and How-To Guide
'use strict';
// ### Create Chart Objects
// Create chart objects associated with the container elements identified by the css selector.
// Note: It is often a good idea to have these objects accessible at the global scope so that they can be modified or
// filtered by other page controls.
const gainOrLossChart = new dc.PieChart('#gain-loss-chart');
const fluctuationChart = new dc.BarChart('#fluctuation-chart');
const quarterChart = new dc.PieChart('#quarter-chart');
const dayOfWeekChart = new dc.RowChart('#day-of-week-chart');
const moveChart = new dc.LineChart('#monthly-move-chart');
const volumeChart = new dc.BarChart('#monthly-volume-chart');
const yearlyBubbleChart = new dc.BubbleChart('#yearly-bubble-chart');
const nasdaqCount = new dc.DataCount('.dc-data-count');
const nasdaqTable = new dc.DataTable('.dc-data-table');
// ### Anchor Div for Charts
/*
// A div anchor that can be identified by id
<div id='your-chart'></div>
// Title or anything you want to add above the chart
<div id='chart'><span>Days by Gain or Loss</span></div>
// ##### .turnOnControls()
// If a link with css class `reset` is present then the chart
// will automatically hide/show it based on whether there is a filter
// set on the chart (e.g. slice selection for pie chart and brush
// selection for bar chart). Enable this with `chart.turnOnControls(true)`
// By default, dc.js >=2.1 uses `display: none` to control whether or not chart
// controls are shown. To use `visibility: hidden` to hide/show controls
// without disrupting the layout, set `chart.controlsUseVisibility(true)`.
<div id='chart'>
<a class='reset'
href='javascript:myChart.filterAll();dc.redrawAll();'
style='visibility: hidden;'>reset</a>
</div>
// dc.js will also automatically inject the current filter value into
// any html element with its css class set to `filter`
<div id='chart'>
<span class='reset' style='visibility: hidden;'>
Current filter: <span class='filter'></span>
</span>
</div>
*/
//### Load your data
//Data can be loaded through regular means with your
//favorite javascript library
//
//```javascript
//d3.csv('data.csv').then(function(data) {...});
//d3.json('data.json').then(function(data) {...});
//jQuery.getJson('data.json', function(data){...});
//```
d3.csv('ndx.csv').then(data => {
// Since its a csv file we need to format the data a bit.
const dateFormatSpecifier = '%m/%d/%Y';
const dateFormat = d3.timeFormat(dateFormatSpecifier);
const dateFormatParser = d3.timeParse(dateFormatSpecifier);
const numberFormat = d3.format('.2f');
data.forEach(d => {
d.dd = dateFormatParser(d.date);
d.month = d3.timeMonth(d.dd); // pre-calculate month for better performance
d.close = +d.close; // coerce to number
d.open = +d.open;
});
//### Create Crossfilter Dimensions and Groups
//See the [crossfilter API](https://github.com/square/crossfilter/wiki/API-Reference) for reference.
const ndx = crossfilter(data);
const all = ndx.groupAll();
// Dimension by year
const yearlyDimension = ndx.dimension(d => d3.timeYear(d.dd).getFullYear());
// Maintain running tallies by year as filters are applied or removed
const yearlyPerformanceGroup = yearlyDimension.group().reduce(
/* callback for when data is added to the current filter results */
(p, v) => {
++p.count;
p.absGain += v.close - v.open;
p.fluctuation += Math.abs(v.close - v.open);
p.sumIndex += (v.open + v.close) / 2;
p.avgIndex = p.sumIndex / p.count;
p.percentageGain = p.avgIndex ? (p.absGain / p.avgIndex) * 100 : 0;
p.fluctuationPercentage = p.avgIndex ? (p.fluctuation / p.avgIndex) * 100 : 0;
return p;
},
/* callback for when data is removed from the current filter results */
(p, v) => {
--p.count;
p.absGain -= v.close - v.open;
p.fluctuation -= Math.abs(v.close - v.open);
p.sumIndex -= (v.open + v.close) / 2;
p.avgIndex = p.count ? p.sumIndex / p.count : 0;
p.percentageGain = p.avgIndex ? (p.absGain / p.avgIndex) * 100 : 0;
p.fluctuationPercentage = p.avgIndex ? (p.fluctuation / p.avgIndex) * 100 : 0;
return p;
},
/* initialize p */
() => ({
count: 0,
absGain: 0,
fluctuation: 0,
fluctuationPercentage: 0,
sumIndex: 0,
avgIndex: 0,
percentageGain: 0
})
);
// Dimension by full date
const dateDimension = ndx.dimension(d => d.dd);
// Dimension by month
const moveMonths = ndx.dimension(d => d.month);
// Group by total movement within month
const monthlyMoveGroup = moveMonths.group().reduceSum(d => Math.abs(d.close - d.open));
// Group by total volume within move, and scale down result
const volumeByMonthGroup = moveMonths.group().reduceSum(d => d.volume / 500000);
const indexAvgByMonthGroup = moveMonths.group().reduce(
(p, v) => {
++p.days;
p.total += (v.open + v.close) / 2;
p.avg = Math.round(p.total / p.days);
return p;
},
(p, v) => {
--p.days;
p.total -= (v.open + v.close) / 2;
p.avg = p.days ? Math.round(p.total / p.days) : 0;
return p;
},
() => ({days: 0, total: 0, avg: 0})
);
// Create categorical dimension
const gainOrLoss = ndx.dimension(d => d.open > d.close ? 'Loss' : 'Gain');
// Produce counts records in the dimension
const gainOrLossGroup = gainOrLoss.group();
// Determine a histogram of percent changes
const fluctuation = ndx.dimension(d => Math.round((d.close - d.open) / d.open * 100));
const fluctuationGroup = fluctuation.group();
// Summarize volume by quarter
const quarter = ndx.dimension(d => {
const month = d.dd.getMonth();
if (month <= 2) {
return 'Q1';
} else if (month > 2 && month <= 5) {
return 'Q2';
} else if (month > 5 && month <= 8) {
return 'Q3';
} else {
return 'Q4';
}
});
const quarterGroup = quarter.group().reduceSum(d => d.volume);
// Counts per weekday
const dayOfWeek = ndx.dimension(d => {
const day = d.dd.getDay();
const name = ['Sun', 'Mon', 'Tue', 'Wed', 'Thu', 'Fri', 'Sat'];
return `${day}.${name[day]}`;
});
const dayOfWeekGroup = dayOfWeek.group();
//### Define Chart Attributes
// Define chart attributes using fluent methods. See the
// [dc.js API Reference](https://dc-js.github.io/dc.js/docs/html/) for more information
//
//#### Bubble Chart
//Create a bubble chart and use the given css selector as anchor. You can also specify
//an optional chart group for this chart to be scoped within. When a chart belongs
//to a specific group then any interaction with the chart will only trigger redraws
//on charts within the same chart group.
// <br>API: [Bubble Chart](https://dc-js.github.io/dc.js/docs/html/BubbleChart.html)
yearlyBubbleChart /* dc.bubbleChart('#yearly-bubble-chart', 'chartGroup') */
// (_optional_) define chart width, `default = 200`
.width(990)
// (_optional_) define chart height, `default = 200`
.height(250)
// (_optional_) define chart transition duration, `default = 750`
.transitionDuration(1500)
.margins({top: 10, right: 50, bottom: 30, left: 40})
.dimension(yearlyDimension)
//The bubble chart expects the groups are reduced to multiple values which are used
//to generate x, y, and radius for each key (bubble) in the group
.group(yearlyPerformanceGroup)
// (_optional_) define color function or array for bubbles: [ColorBrewer](http://colorbrewer2.org/)
.colors(d3.schemeRdYlGn[9])
//(optional) define color domain to match your data domain if you want to bind data or color
.colorDomain([-500, 500])
//##### Accessors
//Accessor functions are applied to each value returned by the grouping
// `.colorAccessor` - the returned value will be passed to the `.colors()` scale to determine a fill color
.colorAccessor(d => d.value.absGain)
// `.keyAccessor` - the `X` value will be passed to the `.x()` scale to determine pixel location
.keyAccessor(p => p.value.absGain)
// `.valueAccessor` - the `Y` value will be passed to the `.y()` scale to determine pixel location
.valueAccessor(p => p.value.percentageGain)
// `.radiusValueAccessor` - the value will be passed to the `.r()` scale to determine radius size;
// by default this maps linearly to [0,100]
.radiusValueAccessor(p => p.value.fluctuationPercentage)
.maxBubbleRelativeSize(0.3)
.x(d3.scaleLinear().domain([-2500, 2500]))
.y(d3.scaleLinear().domain([-100, 100]))
.r(d3.scaleLinear().domain([0, 4000]))
//##### Elastic Scaling
//`.elasticY` and `.elasticX` determine whether the chart should rescale each axis to fit the data.
.elasticY(true)
.elasticX(true)
//`.yAxisPadding` and `.xAxisPadding` add padding to data above and below their max values in the same unit
//domains as the Accessors.
.yAxisPadding(100)
.xAxisPadding(500)
// (_optional_) render horizontal grid lines, `default=false`
.renderHorizontalGridLines(true)
// (_optional_) render vertical grid lines, `default=false`
.renderVerticalGridLines(true)
// (_optional_) render an axis label below the x axis
.xAxisLabel('Index Gain')
// (_optional_) render a vertical axis lable left of the y axis
.yAxisLabel('Index Gain %')
//##### Labels and Titles
//Labels are displayed on the chart for each bubble. Titles displayed on mouseover.
// (_optional_) whether chart should render labels, `default = true`
.renderLabel(true)
.label(p => p.key)
// (_optional_) whether chart should render titles, `default = false`
.renderTitle(true)
.title(p => [
p.key,
`Index Gain: ${numberFormat(p.value.absGain)}`,
`Index Gain in Percentage: ${numberFormat(p.value.percentageGain)}%`,
`Fluctuation / Index Ratio: ${numberFormat(p.value.fluctuationPercentage)}%`
].join('\n'))
//#### Customize Axes
// Set a custom tick format. Both `.yAxis()` and `.xAxis()` return an axis object,
// so any additional method chaining applies to the axis, not the chart.
.yAxis().tickFormat(v => `${v}%`);
// #### Pie/Donut Charts
// Create a pie chart and use the given css selector as anchor. You can also specify
// an optional chart group for this chart to be scoped within. When a chart belongs
// to a specific group then any interaction with such chart will only trigger redraw
// on other charts within the same chart group.
// <br>API: [Pie Chart](https://dc-js.github.io/dc.js/docs/html/PieChart.html)
gainOrLossChart /* dc.pieChart('#gain-loss-chart', 'chartGroup') */
// (_optional_) define chart width, `default = 200`
.width(180)
// (optional) define chart height, `default = 200`
.height(180)
// Define pie radius
.radius(80)
// Set dimension
.dimension(gainOrLoss)
// Set group
.group(gainOrLossGroup)
// (_optional_) by default pie chart will use `group.key` as its label but you can overwrite it with a closure.
.label(d => {
if (gainOrLossChart.hasFilter() && !gainOrLossChart.hasFilter(d.key)) {
return `${d.key}(0%)`;
}
let label = d.key;
if (all.value()) {
label += `(${Math.floor(d.value / all.value() * 100)}%)`;
}
return label;
})
/*
// (_optional_) whether chart should render labels, `default = true`
.renderLabel(true)
// (_optional_) if inner radius is used then a donut chart will be generated instead of pie chart
.innerRadius(40)
// (_optional_) define chart transition duration, `default = 350`
.transitionDuration(500)
// (_optional_) define color array for slices
.colors(['#3182bd', '#6baed6', '#9ecae1', '#c6dbef', '#dadaeb'])
// (_optional_) define color domain to match your data domain if you want to bind data or color
.colorDomain([-1750, 1644])
// (_optional_) define color value accessor
.colorAccessor(function(d, i){return d.value;})
*/;
quarterChart /* dc.pieChart('#quarter-chart', 'chartGroup') */
.width(180)
.height(180)
.radius(80)
.innerRadius(30)
.dimension(quarter)
.group(quarterGroup);
//#### Row Chart
// Create a row chart and use the given css selector as anchor. You can also specify
// an optional chart group for this chart to be scoped within. When a chart belongs
// to a specific group then any interaction with such chart will only trigger redraw
// on other charts within the same chart group.
// <br>API: [Row Chart](https://dc-js.github.io/dc.js/docs/html/RowChart.html)
dayOfWeekChart /* dc.rowChart('#day-of-week-chart', 'chartGroup') */
.width(180)
.height(180)
.margins({top: 20, left: 10, right: 10, bottom: 20})
.group(dayOfWeekGroup)
.dimension(dayOfWeek)
// Assign colors to each value in the x scale domain
.ordinalColors(['#3182bd', '#6baed6', '#9ecae1', '#c6dbef', '#dadaeb'])
.label(d => d.key.split('.')[1])
// Title sets the row text
.title(d => d.value)
.elasticX(true)
.xAxis().ticks(4);
//#### Bar Chart
// Create a bar chart and use the given css selector as anchor. You can also specify
// an optional chart group for this chart to be scoped within. When a chart belongs
// to a specific group then any interaction with such chart will only trigger redraw
// on other charts within the same chart group.
// <br>API: [Bar Chart](https://dc-js.github.io/dc.js/docs/html/BarChart.html)
fluctuationChart /* dc.barChart('#volume-month-chart', 'chartGroup') */
.width(420)
.height(180)
.margins({top: 10, right: 50, bottom: 30, left: 40})
.dimension(fluctuation)
.group(fluctuationGroup)
.elasticY(true)
// (_optional_) whether bar should be center to its x value. Not needed for ordinal chart, `default=false`
.centerBar(true)
// (_optional_) set gap between bars manually in px, `default=2`
.gap(1)
// (_optional_) set filter brush rounding
.round(Math.floor)
.alwaysUseRounding(true)
.x(d3.scaleLinear().domain([-25, 25]))
.renderHorizontalGridLines(true)
// Customize the filter displayed in the control span
.filterPrinter(filters => {
const filter = filters[0];
let s = '';
s += `${numberFormat(filter[0])}% -> ${numberFormat(filter[1])}%`;
return s;
});
// Customize axes
fluctuationChart.xAxis().tickFormat(
v => `${v}%`);
fluctuationChart.yAxis().ticks(5);
//#### Stacked Area Chart
//Specify an area chart by using a line chart with `.renderArea(true)`.
// <br>API: [Stack Mixin](https://dc-js.github.io/dc.js/docs/html/StackMixin.html),
// [Line Chart](https://dc-js.github.io/dc.js/docs/html/LineChart.html)
moveChart /* dc.lineChart('#monthly-move-chart', 'chartGroup') */
.renderArea(true)
.width(990)
.height(200)
.transitionDuration(1000)
.margins({top: 30, right: 50, bottom: 25, left: 40})
.dimension(moveMonths)
// Specify a "range chart" to link its brush extent with the zoom of the current "focus chart".
.rangeChart(volumeChart)
.x(d3.scaleTime().domain([new Date(1985, 0, 1), new Date(2012, 11, 31)]))
.round(d3.timeMonth.round)
.xUnits(d3.timeMonths)
.elasticY(true)
.renderHorizontalGridLines(true)
//##### Legend
// Position the legend relative to the chart origin and specify items' height and separation.
.legend(new dc.Legend().x(800).y(10).itemHeight(13).gap(5))
.brushOn(false)
// Add the base layer of the stack with group. The second parameter specifies a series name for use in the
// legend.
// The `.valueAccessor` will be used for the base layer
.group(indexAvgByMonthGroup, 'Monthly Index Average')
.valueAccessor(d => d.value.avg)
// Stack additional layers with `.stack`. The first paramenter is a new group.
// The second parameter is the series name. The third is a value accessor.
.stack(monthlyMoveGroup, 'Monthly Index Move', d => d.value)
// Title can be called by any stack layer.
.title(d => {
let value = d.value.avg ? d.value.avg : d.value;
if (isNaN(value)) {
value = 0;
}
return `${dateFormat(d.key)}\n${numberFormat(value)}`;
});
moveChart._nullZoom = function(sel) {
sel.on('.zoom', null);
};
moveChart.on('pretransition', (c) => {
c.select('svg')
// click to enable zooming
.on('click.enablemousezoomable', () => {
c.focus();
c.mouseZoomable(true).render();
})
// mouseleave to disable zooming
.on('mouseleave.disablemousezoomable', () => {
c.focus();
c.mouseZoomable(false).render();
});
});
//#### Range Chart
// Since this bar chart is specified as "range chart" for the area chart, its brush extent
// will always match the zoom of the area chart.
volumeChart.width(990) /* dc.barChart('#monthly-volume-chart', 'chartGroup'); */
.height(40)
.margins({top: 0, right: 50, bottom: 20, left: 40})
.dimension(moveMonths)
.group(volumeByMonthGroup)
.centerBar(true)
.gap(1)
.x(d3.scaleTime().domain([new Date(1985, 0, 1), new Date(2012, 11, 31)]))
.round(d3.timeMonth.round)
.alwaysUseRounding(true)
.xUnits(d3.timeMonths);
//#### Data Count
// Create a data count widget and use the given css selector as anchor. You can also specify
// an optional chart group for this chart to be scoped within. When a chart belongs
// to a specific group then any interaction with such chart will only trigger redraw
// on other charts within the same chart group.
// <br>API: [Data Count Widget](https://dc-js.github.io/dc.js/docs/html/DataCount.html)
//
//```html
//<div class='dc-data-count'>
// <span class='filter-count'></span>
// selected out of <span class='total-count'></span> records.
//</div>
//```
nasdaqCount /* dc.dataCount('.dc-data-count', 'chartGroup'); */
.crossfilter(ndx)
.groupAll(all)
// (_optional_) `.html` sets different html when some records or all records are selected.
// `.html` replaces everything in the anchor with the html given using the following function.
// `%filter-count` and `%total-count` are replaced with the values obtained.
.html({
some: '<strong>%filter-count</strong> selected out of <strong>%total-count</strong> records' +
' | <a href=\'javascript:dc.filterAll(); dc.renderAll();\'>Reset All</a>',
all: 'All records selected. Please click on the graph to apply filters.'
});
//#### Data Table
// Create a data table widget and use the given css selector as anchor. You can also specify
// an optional chart group for this chart to be scoped within. When a chart belongs
// to a specific group then any interaction with such chart will only trigger redraw
// on other charts within the same chart group.
// <br>API: [Data Table Widget](https://dc-js.github.io/dc.js/docs/html/DataTable.html)
//
// You can statically define the headers like in
//
// ```html
// <!-- anchor div for data table -->
// <div id='data-table'>
// <!-- create a custom header -->
// <div class='header'>
// <span>Date</span>
// <span>Open</span>
// <span>Close</span>
// <span>Change</span>
// <span>Volume</span>
// </div>
// <!-- data rows will filled in here -->
// </div>
// ```
// or do it programmatically using `.columns()`.
nasdaqTable /* dc.dataTable('.dc-data-table', 'chartGroup') */
.dimension(dateDimension)
// Specify a section function to nest rows of the table
.section(d => {
const format = d3.format('02d');
return `${d.dd.getFullYear()}/${format((d.dd.getMonth() + 1))}`;
})
// (_optional_) max number of records to be shown, `default = 25`
.size(10)
// There are several ways to specify the columns; see the data-table documentation.
// This code demonstrates generating the column header automatically based on the columns.
.columns([
// Use the `d.date` field; capitalized automatically
'date',
// Use `d.open`, `d.close`
'open',
'close',
{
// Specify a custom format for column 'Change' by using a label with a function.
label: 'Change',
format: function (d) {
return numberFormat(d.close - d.open);
}
},
// Use `d.volume`
'volume'
])
// (_optional_) sort using the given field, `default = function(d){return d;}`
.sortBy(d => d.dd)
// (_optional_) sort order, `default = d3.ascending`
.order(d3.ascending)
// (_optional_) custom renderlet to post-process chart using [D3](http://d3js.org)
.on('renderlet', table => {
table.selectAll('.dc-table-group').classed('info', true);
});
//#### Rendering
//simply call `.renderAll()` to render all charts on the page
dc.renderAll();
/*
// Or you can render charts belonging to a specific chart group
dc.renderAll('group');
// Once rendered you can call `.redrawAll()` to update charts incrementally when the data
// changes, without re-rendering everything
dc.redrawAll();
// Or you can choose to redraw only those charts associated with a specific chart group
dc.redrawAll('group');
*/
});
//#### Versions
//Determine the current version of dc with `dc.version`
d3.selectAll('#version').text(dc.version);
// Determine latest stable version in the repo via Github API
d3.json('https://api.github.com/repos/dc-js/dc.js/releases/latest').then(latestRelease => {
/* eslint camelcase: 0 */
d3.selectAll('#latest').text(latestRelease.tag_name);
});
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment