Date Open High Low Close 1/2

1/2/1990 406 406 400.2 402.1

1/3/1990 403 403 394.5 396.4
1/4/1990 397.25 401.1 397.1 400.8
1/5/1990 401.15 409.5 401.15 408.5
1/8/1990 409.25 409.25 404.7 405
1/9/1990 405.25 406.3 404.3 406.2
1/10/1990 406.75 415.3 406.75 414.2
1/11/1990 414.6 415.8 413.2 415.6
1/12/1990 415.65 419.8 414 414.7
1/15/1990 415.65 418.5 412.6 415.1
1/16/1990 415.95 415.95 409 412.2
1/17/1990 412.75 413.9 410.1 413.7
1/18/1990 413.7 416.4 410.9 411.2
1/19/1990 411.75 412.8 409 410.9
1/22/1990 411.65 411.65 404.7 408
1/23/1990 408.6 415 408 413.7
1/24/1990 414.6 425 414.6 417.7
1/25/1990 418.5 418.5 413.3 416.3
1/26/1990 417.05 421.3 417 420.3
1/29/1990 420.95 427.5 420.95 425.1
1/30/1990 425.3 427 422.7 423.9
1/31/1990 424.6 424.6 417 417.8
2/1/1990 418.8 423.5 418.7 423.3
2/2/1990 424.05 424.3 421.3 423.4
2/5/1990 424 430.3 424 427.5
2/6/1990 427.6 427.6 425.4 426.4
2/7/1990 426.65 429.7 422.2 423.1
2/8/1990 423.1 424.7 421.2 423.5
2/9/1990 423.75 423.8 419.5 420.6
2/12/1990 420.95 424.9 419.3 423.6
2/13/1990 423.6 425.8 421.2 422
2/14/1990 422.05 422.05 417.5 420.7
2/15/1990 421.45 422 415.5 416.2
2/16/1990 416.95 421.5 416.3 420.8
2/20/1990 421.65 424.7 421.3 423.6
2/21/1990 423.7 426.4 421.2 421.6
2/22/1990 421.8 422.4 418.1 419
2/23/1990 419.6 421.1 417.5 418.2
2/26/1990 418.8 418.8 409.6 411.8
2/27/1990 412.65 412.65 409.7 411
2/28/1990 411.05 412.3 407.5 408.9
3/1/1990 409.05 410.4 407.8 409
3/2/1990 409.55 409.55 404 405.6
3/5/1990 406.4 407.5 405 406.6
 3/6/1990 407.4 408.3 405.7 406.1
3/7/1990 406.6 406.6 400.8 402.3
3/8/1990 403.05 403.9 401.8 401.9
3/9/1990 402.75 402.75 399 401.6
3/12/1990 402 403.6 400.2 401.1
3/13/1990 401.9 401.9 396.7 400.7
3/14/1990 401.15 401.5 398.8 399.5
3/15/1990 400.3 401.8 398.5 399.6
3/16/1990 400.2 402.6 400.1 400.9
3/19/1990 401.15 404.2 401.15 401.9
3/20/1990 402.8 402.8 392.5 393.3
3/21/1990 393.55 393.9 390.9 392.5
3/22/1990 393.4 394.8 391.6 394.7
3/23/1990 395.2 395.2 386.3 389.4
3/26/1990 389.65 389.65 362.5 366.2
3/27/1990 366.9 370.5 366.9 369.1
3/28/1990 369.45 378.5 369.45 374.2
3/29/1990 375.15 377.9 375.15 376
3/30/1990 376.45 376.5 371.8 375
4/2/1990 375.5 375.5 371.8 374.5
4/3/1990 374.55 382.4 374.55 380.1
4/4/1990 380.45 382.1 377.8 381.8
4/5/1990 382.35 383.3 378.2 379.3
4/6/1990 379.4 385.4 379.4 385.2
4/9/1990 385.55 385.55 378.8 380.4
4/10/1990 381 381 376.2 379.3
4/11/1990 380.2 380.2 377.1 378.4
4/12/1990 378.5 379.8 378.2 379.7
4/16/1990 380.4 380.4 375.9 378.9
4/17/1990 379.15 379.5 376.9 378.8
4/18/1990 378.85 380.8 377.7 379.7
4/19/1990 380.7 381.4 379 380.7
4/20/1990 381.3 381.3 377.5 379.9
4/23/1990 380.1 383 378.3 382.1
4/24/1990 382.75 382.75 377.5 379
4/25/1990 379.55 379.55 372 373.6
4/26/1990 374.6 375.9 373.1 373.3
4/27/1990 373.7 374.9 372.6 374
4/30/1990 374.9 374.9 367.7 371.4
5/1/1990 371.75 374.2 370.4 372.7
5/2/1990 373.5 373.5 371.1 372
5/3/1990 372.65 375 371.1 373.7
5/4/1990 374.4 374.6 372.6 373.1
5/7/1990 374 374.7 373.5 374
5/8/1990 374.6 375.2 370.5 372
 5/9/1990 372.4 374 368.6 373.7
5/10/1990 374.3 374.3 370.8 371.9
5/11/1990 372.4 372.4 368.5 370.5
5/14/1990 371.05 372 369.6 369.9
5/15/1990 370.45 374 366.7 372.3
5/16/1990 372.9 372.9 369.3 370.3
5/17/1990 371.15 371.4 369.7 370.6
5/18/1990 371.4 376.7 370.4 375.6
5/21/1990 376.45 376.45 373.4 374.1
5/22/1990 374.85 377.6 373.5 376.4
5/23/1990 376.85 376.85 361 364.6
5/24/1990 364.9 372.3 364.9 371.3
5/25/1990 371.4 371.4 367.1 368.4
5/29/1990 369.15 369.5 366.6 367.4
5/30/1990 367.55 371.8 367.55 368.9
5/31/1990 369.35 369.35 367.2 368.6
6/1/1990 368.95 368.95 362.2 363.5
6/4/1990 364.25 364.25 359.6 362.4
6/5/1990 362.5 364.5 361.6 363.6
6/6/1990 363.75 365.2 360 361
6/7/1990 361.2 361.2 355.7 358.1
6/8/1990 358.35 359.5 356.6 359.2
6/11/1990 359.3 361.8 358.4 359.7
6/12/1990 360.05 360.6 358.9 359.1
6/13/1990 359.75 359.75 353.9 355.1
6/14/1990 355.45 355.45 348.2 349.8
6/15/1990 350.65 352.5 350 352.3
6/18/1990 353 353.3 350.8 352
6/19/1990 353 353 350.9 351.8
6/20/1990 351.9 355 349.5 353.1
6/21/1990 353.1 353.3 351.8 353.1
6/22/1990 353.75 354 350.8 352.8
6/25/1990 353.6 357.1 353.6 356.2
6/26/1990 357.2 357.2 351.7 352.9
6/27/1990 353.5 354 352.5 353.2
6/28/1990 354 355.8 353.7 354.1
6/29/1990 354.15 361 354.15 359.9
7/2/1990 360.05 361.3 359.5 360.8
7/3/1990 361.65 365.5 360 364.1
7/5/1990 364.1 364.1 361.4 363.3
7/6/1990 363.5 364.7 362.7 362.9
7/9/1990 363 363.6 358.5 359.9
7/10/1990 360.2 360.2 354.1 357.1
7/11/1990 357.25 357.25 355.2 355.6
7/12/1990 355.85 360.5 352 359.5
7/13/1990 359.9 369 359.9 365.7
7/16/1990 366.45 366.45 363.2 364.5
7/17/1990 364.5 364.5 361.6 363
7/18/1990 363.95 363.95 360.5 362.5
7/19/1990 363.1 364.4 362 362.1
7/20/1990 362.5 363.5 361.5 362
7/23/1990 362.15 371.5 362.15 369.7
7/24/1990 370.5 371 367.3 368.4
7/25/1990 368.7 375.5 368.7 372.4
7/26/1990 373.25 373.25 368.4 369.6
7/27/1990 369.7 370.8 365.8 368
7/30/1990 368.05 377.5 368.05 376.8
7/31/1990 377.5 382.2 377.5 379.2
8/1/1990 379.9 384.3 379.2 382.4
8/2/1990 382.95 394.5 382.95 385.9
8/3/1990 386.05 390.8 382 386.4
8/6/1990 387.3 394 387.3 393.8
8/7/1990 394.4 394.5 388.7 393.7
8/8/1990 394.3 395.8 389.6 392.2
8/9/1990 392.5 395.4 392 394.8
8/10/1990 395.4 406 395.4 405.9
8/14/1990 406.2 424.7 406.2 414
8/15/1990 414.2 414.4 406.6 411.3
8/16/1990 411.55 418 409.5 417.9
8/17/1990 418.7 421.5 416.3 418.3
8/20/1990 418.3 420.1 414.8 418.8
8/21/1990 419.05 425 410 416
8/22/1990 416.5 420.3 416.5 419.3
8/23/1990 419.45 425 417 420.3
8/24/1990 421.2 423.5 416.7 423.2
8/27/1990 424.2 424.2 394 396.2
8/28/1990 396.9 399.9 386 392.8
8/29/1990 393.55 395.3 389.5 392.7
8/30/1990 393.5 397.3 391.5 393.7
8/31/1990 394.25 396.4 387.5 389.2
9/4/1990 390.15 391.8 386.7 390.5
9/5/1990 391 395.5 388.5 393
9/6/1990 393.8 396.7 392.8 396.2
9/7/1990 397.05 397.05 388.5 396
9/10/1990 396.15 396.15 381.6 384.8
9/11/1990 385.4 389.1 382.6 386.6
9/12/1990 386.65 389.7 385.8 388.1
9/13/1990 388.45 390.4 386.9 388.8
9/14/1990 389.1 394 389 391
9/17/1990 391.4 396 391.4 395.2
 9/18/1990 395.55 395.55 389.7 393.3
9/19/1990 393.75 393.75 390 391.4
9/20/1990 391.6 394.3 390.7 394.2
9/21/1990 395.05 399 392 394.5
9/24/1990 394.95 409 394.95 408.3
9/25/1990 408.6 412.3 404.5 407.6
9/26/1990 408.15 414 404.1 412.8
9/27/1990 413.7 413.7 406.5 410.8
9/28/1990 411.3 414.4 407.7 408.1
10/1/1990 408.8 408.8 390 391.6
10/2/1990 391.6 394 390.7 393.9
10/3/1990 394.15 399 392.5 398.5
10/4/1990 399.45 403.4 394.2 396.9
10/5/1990 397.45 400.7 396.5 398.1
10/8/1990 398.2 400.6 393.6 399.3
10/9/1990 399.6 402.2 388 394
10/10/1990 394.45 397.2 390.1 392.2
10/11/1990 393.1 395.5 387.7 393.6
10/12/1990 393.6 394.6 389.1 391.3
10/15/1990 391.95 391.95 375.5 378.5
10/16/1990 379.2 379.2 361.5 365.1
10/17/1990 365.85 370.5 365.85 369.8
10/18/1990 370 373.6 367.8 373
10/19/1990 373.8 377.6 371.8 375.7
10/22/1990 376 376 368.7 372.4
10/23/1990 373.25 376.3 372.4 373.9
10/24/1990 374.75 376.2 372.3 376
10/25/1990 376.1 379.4 376.1 378.3
10/26/1990 379.1 380.2 370.6 373.2
10/29/1990 374.15 376.5 372.9 375.8
10/30/1990 375.95 382.3 374.3 381.7
10/31/1990 382.4 384.3 378.3 381.3
11/1/1990 381.75 385.8 381.6 383.1
11/2/1990 383.3 383.3 376.1 378
11/5/1990 378.15 383.3 377.8 381.1
11/6/1990 381.95 388.6 379.6 388.1
11/7/1990 388.65 391.5 385.5 387.9
11/8/1990 387.95 389 385.3 388.9
11/9/1990 389.45 389.45 383.3 386.3
11/12/1990 386.7 386.7 381.6 383.3
11/13/1990 383.75 387.5 383.75 387
11/14/1990 387.15 387.15 377 378.5
11/15/1990 378.8 381.1 378.5 380
11/16/1990 380.75 381.5 376 379.8
11/19/1990 380.25 384 377.3 382.3
11/20/1990 382.95 382.95 376.3 378.5
11/21/1990 379.05 381.5 376.7 379.8
11/23/1990 380.75 385.2 380.75 384.5
11/26/1990 385.3 388.7 385.3 386.7
11/27/1990 387.25 387.25 382.8 385.8
11/28/1990 385.95 386.7 384.3 385.7
11/29/1990 386.1 393.3 386.1 391.7
11/30/1990 392.6 392.6 383.7 385.7
12/3/1990 386 386 377.5 378.5
12/4/1990 379.05 381.8 378.8 380.5
12/5/1990 381.4 381.8 374.1 375.8
12/6/1990 376.5 376.5 369.1 373.2
12/7/1990 373.4 375 370.8 372.1
12/10/1990 373 377.8 373 375.9
12/11/1990 376.15 376.7 372.2 373.6
12/12/1990 374.55 375.1 372.7 374.5
12/13/1990 375.25 376.4 373.5 376.1
12/14/1990 376.8 379.5 374.1 378.6
12/17/1990 379.25 380.5 378.7 379.3
12/18/1990 380.25 381.1 378.2 378.4
12/19/1990 378.85 388.4 378.85 388
12/20/1990 388.35 391 386 386.7
12/21/1990 387.3 387.8 380.8 384.3
12/26/1990 384.7 388.1 384.5 387.4
12/27/1990 388.25 388.25 384.8 387.6
12/28/1990 388 396.5 387.5 396.2
12/31/1990 397.1 397.1 394.3 396.2
1/2/1991 397 397 389.5 391.1
1/3/1991 391.5 391.5 385 388.9
1/4/1991 389.6 390.7 386.2 387.2
1/7/1991 388.15 396.8 388.15 396.2
1/8/1991 396.55 396.55 389.5 392.3
1/9/1991 393 394.5 379.5 393
1/10/1991 393.75 393.75 390.6 392.1
1/11/1991 392.55 395.5 392.1 393.3
1/14/1991 393.85 402.5 393.85 401.6
1/15/1991 402.1 403.5 399.3 400.2
1/16/1991 400.35 406.9 396 404.5
1/17/1991 404.75 404.75 374 374.4
1/18/1991 374.75 379.8 371 375.1
1/21/1991 375.85 380.9 375.85 379.5
1/22/1991 379.9 382.2 379.7 380.1
1/23/1991 380.45 380.5 377.8 378.9
1/24/1991 379.3 379.3 371.5 373.5
1/25/1991 374.25 377.5 374 376.1
1/28/1991 377.05 378.5 374.5 377.1
1/29/1991 377.65 378.3 375.5 376.4
1/30/1991 377.15 377.15 367.8 371.5
1/31/1991 372.2 372.2 368.3 368.5
2/1/1991 368.9 372.8 365.7 368.7
2/4/1991 369.5 372 369.5 371.6
2/5/1991 372.1 372.1 368.7 368.9
2/6/1991 369.85 369.85 363 365.2
2/7/1991 366.1 372.4 366.1 370
2/8/1991 370.2 373.7 370.2 372.4
2/11/1991 372.55 372.55 368.5 369.1
2/12/1991 370.05 372.2 365.1 370.3
2/13/1991 370.55 370.8 368.8 369.5
2/14/1991 369.5 371.8 369.2 370.2
2/15/1991 371.15 371.15 365.6 366.1
2/19/1991 366.15 367.4 362.5 366.1
2/20/1991 366.95 367.6 365 366.1
2/21/1991 366.7 366.7 363.1 364.1
2/22/1991 365.05 365.05 357 358.3
2/25/1991 358.95 361.4 358.7 360.8
2/26/1991 361.4 362.9 359.7 360.2
2/27/1991 360.45 364 360.45 363.3
2/28/1991 363.4 370.3 363.4 369
3/1/1991 369.8 369.9 367.3 368.6
3/4/1991 369.25 370 366.7 369.5
3/5/1991 369.75 369.75 365.5 366.3
3/6/1991 367.3 372 365.2 367.5
3/7/1991 368.1 369.3 367 368.5
3/8/1991 369.1 372.8 368.3 371.2
3/11/1991 371.9 371.9 364.8 366.2
3/12/1991 366.55 366.9 364.5 366.1
3/13/1991 366.7 369.5 366.6 368.1
3/14/1991 368.75 368.75 365.3 366.3
3/15/1991 366.35 368.2 364.7 365.8
3/18/1991 365.85 365.85 361.9 363.7
3/19/1991 363.85 367.7 362.6 364.5
3/20/1991 365.45 366.4 363.4 363.6
3/21/1991 364.3 364.9 361.8 363.5
3/22/1991 364.15 364.7 363.2 363.5
3/25/1991 364.3 364.3 358.3 359.4
3/26/1991 360.05 362.5 358.8 360.1
3/27/1991 360.2 360.2 356.6 358.4
3/28/1991 358.45 359.7 357.8 359.4
4/1/1991 360.1 362.7 359.1 362.4
4/2/1991 363 363 359.8 360.5
 4/3/1991 360.65 363.4 360.65 362.2
4/4/1991 363.2 363.2 361.3 361.7
4/5/1991 362.05 363 359.3 362.1
4/8/1991 362.3 364.7 361.9 364
4/9/1991 364.35 368.2 364.35 367.2
4/10/1991 367.35 367.35 365.7 366.3
4/11/1991 366.65 366.65 364.3 364.8
4/12/1991 365.45 365.6 361.5 362.7
4/15/1991 363.4 363.7 362.1 363.2
4/16/1991 363.7 364.4 362.7 363.1
4/17/1991 363.6 364.4 363.2 363.7
4/18/1991 364 364.7 359 360.2
4/19/1991 360.35 360.35 358.1 359
4/22/1991 359.85 360.3 357.5 359.7
4/23/1991 360 360 356.8 358.9
4/24/1991 359.7 359.7 356.3 358.1
4/25/1991 358.8 358.8 354.6 355.8
4/26/1991 355.9 356.6 355 355.5
4/29/1991 355.5 355.5 352.6 354.1
4/30/1991 354.45 361.3 354.45 357.7
5/1/1991 358.6 358.9 357.5 357.7
5/2/1991 357.9 357.9 355.3 356.7
5/3/1991 357.6 358.7 354.6 355.5
5/6/1991 356.3 357.2 355 356.9
5/7/1991 357.65 359.5 357.1 358.1
5/8/1991 358.9 359.2 357.7 358.5
5/9/1991 358.55 359.4 357.6 359.3
5/10/1991 359.95 359.95 357.8 358.3
5/13/1991 358.75 361 357.9 359.8
5/14/1991 360.35 361.8 358 361.2
5/15/1991 361.9 363.2 360.8 360.9
5/16/1991 360.95 360.95 356 357.1
5/17/1991 357.75 357.75 354.9 356
5/20/1991 356.8 358.8 355.5 358.1
5/21/1991 359 359 357.4 357.9
5/22/1991 358.6 358.8 356.7 356.8
5/23/1991 357.35 357.35 354.8 355.5
5/24/1991 356 357.1 355.8 356.8
5/28/1991 356.85 365 354.7 363.7
5/29/1991 364.65 365.8 364 364.2
5/30/1991 364.2 367.7 362.8 366.5
5/31/1991 367.25 367.25 363.2 364.8
6/3/1991 364.95 367.7 364.95 366.4
6/4/1991 367.25 367.25 364.5 365.8
6/5/1991 366.4 366.4 365.3 365.7
 6/6/1991 366.4 368.8 365.9 368.1
6/7/1991 368.75 371.3 368.75 369.5
6/10/1991 369.7 377.9 369.7 376.6
6/11/1991 377.3 377.3 373.7 373.9
6/12/1991 374.85 376.6 372.8 373.1
6/13/1991 373.85 373.85 371.6 372.9
6/14/1991 373.65 373.65 368.4 369.8
6/17/1991 370.55 371.1 369.6 370.8
6/18/1991 371.5 375 368.5 370.9
6/19/1991 371.2 371.3 369.5 371.1
6/20/1991 371.4 371.4 369 370.4
6/21/1991 370.65 370.65 367.3 368.1
6/24/1991 368.9 368.9 361.5 365.2
6/25/1991 365.25 367.3 365 366.7
6/26/1991 366.85 369.6 366.85 367.9
6/27/1991 367.9 368.4 366 367.9
6/28/1991 368.8 373 368.7 370
7/1/1991 370.75 372.2 369 369.9
7/2/1991 370.3 370.3 367.8 369.4
7/3/1991 369.65 372.3 369.65 371.6
7/8/1991 371.95 372.6 371.5 372.1
7/9/1991 372.1 372.1 369.9 370.6
7/10/1991 371.3 373.2 371.1 371.2
7/11/1991 371.95 371.95 368 368.9
7/12/1991 369.05 370.2 368.3 369.6
7/15/1991 370.1 370.8 368.5 370.1
7/16/1991 370.95 370.95 369 369.8
7/17/1991 370.05 370.8 369.6 370.5
7/18/1991 371.15 372.8 369.6 370.9
7/19/1991 371.7 371.8 370.7 371.2
7/22/1991 371.45 371.45 366.5 368.1
7/23/1991 368.15 368.9 367.7 368.5
7/24/1991 369.45 369.45 364.1 364.7
7/25/1991 365.45 365.7 363.6 364.7
7/26/1991 365.05 366.5 363.9 366.3
7/29/1991 366.3 373.3 366.3 370.8
7/30/1991 371.2 371.2 367.8 369.8
7/31/1991 370.5 371.6 369.4 370.8
8/1/1991 371 371 370 370.3
8/2/1991 370.35 370.35 360.8 362.3
8/5/1991 362.45 363.2 360.2 362.7
8/6/1991 362.95 363.8 362.9 363.1
8/7/1991 363.85 363.85 361.8 362.8
8/8/1991 363.45 364.1 362.5 363.3
8/9/1991 363.9 364.9 363.3 364.4
 8/12/1991 364.75 364.75 363.4 363.5
8/13/1991 363.75 363.75 362 362.2
8/14/1991 362.6 364.6 360.6 363.6
8/15/1991 364.45 366 362.6 362.7
8/16/1991 363.2 364 362.3 363.5
8/19/1991 363.9 368.5 362.4 364.1
8/20/1991 364.85 364.85 357.5 361.3
8/21/1991 362.25 362.5 360.1 362.1
8/22/1991 362.95 362.95 359.3 359.4
8/23/1991 360.05 360.05 357.1 358.6
8/26/1991 359.15 360.5 359 360.3
8/27/1991 361 361 358.6 359.5
8/28/1991 360.05 361.1 357.7 358.9
8/29/1991 359 359 355 355.7
8/30/1991 356.65 356.65 350 352.9
9/3/1991 353.75 353.75 350.6 352.9
9/4/1991 353.1 353.5 352.7 353
9/5/1991 353.8 353.8 350.8 351.4
9/6/1991 351.55 353.5 350.8 353.4
9/9/1991 353.75 357 353.75 355.2
9/10/1991 355.55 356.4 353.7 354
9/11/1991 354.8 354.8 346 349.4
9/12/1991 350.25 350.7 348.1 348.2
9/13/1991 348.9 349.2 347.4 348.2
9/16/1991 348.95 350.1 348.2 348.3
9/17/1991 348.35 351.2 348.35 350.4
9/18/1991 351.2 352.8 351.2 352.3
9/19/1991 352.85 353.8 351.7 352
9/20/1991 352.75 352.75 351.3 352.1
9/23/1991 352.2 354.4 352.2 354.3
9/24/1991 355.05 358 355 357.2
9/25/1991 357.4 357.4 355.4 356.3
9/26/1991 356.95 356.95 353.3 354.1
9/27/1991 354.7 354.7 350.8 352.4
9/30/1991 352.65 359.5 352.65 357.3
10/1/1991 357.35 357.7 356.7 357.3
10/2/1991 357.6 360.6 357.6 358.6
10/3/1991 359.25 361.5 359 360.6
10/4/1991 361.3 362 358.6 361.7
10/7/1991 362.5 363.4 360.5 362
10/8/1991 362.1 362.1 359.1 360.2
10/9/1991 360.4 362.2 360.2 362.1
10/10/1991 362.55 363.2 361.1 361.3
10/11/1991 361.9 363.5 359.8 362.4
10/14/1991 363.05 363.3 360.6 361.3
10/15/1991 361.35 361.5 359.7 360.1
10/16/1991 360.7 360.7 357.9 360.5
10/17/1991 361.3 362.6 360 362.3
10/18/1991 363.25 365 361.6 364.4
10/21/1991 364.85 367.4 364.85 365.9
10/22/1991 366.85 366.85 364.7 366
10/23/1991 366.55 366.55 363.8 364.3
10/24/1991 365 365 362.4 364
10/25/1991 364.6 365 362.5 362.7
10/28/1991 363.25 363.25 359.5 360.8
10/29/1991 361.7 361.7 358.2 361.1
10/30/1991 361.6 361.9 360.3 360.5
10/31/1991 360.5 360.5 358.8 359.5
11/1/1991 359.95 359.95 356.5 356.9
11/4/1991 357.2 358.3 357.2 358.1
11/5/1991 358.95 358.95 355.3 355.4
11/6/1991 355.75 356.3 354.7 355.8
11/7/1991 356.5 356.7 354.4 354.7
11/8/1991 354.75 355.7 353.6 355.2
11/11/1991 355.85 356.3 355.5 356.2
11/12/1991 356.85 357.5 355.7 356.7
11/13/1991 357.05 358.2 356.4 357.3
11/14/1991 358.2 358.2 355.6 355.7
11/15/1991 356.45 361 355.7 360.1
11/18/1991 360.4 362.5 360.1 361.5
11/19/1991 361.85 365.5 361.3 364.4
11/20/1991 365.05 365.8 363.3 364.7
11/21/1991 365.1 370.7 363.7 368.6
11/22/1991 368.7 370.2 367.9 369.6
11/25/1991 370.1 370.3 367.9 368.3
11/26/1991 369.05 371 369 369.3
11/27/1991 370.25 372 369.8 371.2
11/29/1991 371.5 371.5 369.3 371.1
12/2/1991 371.25 372.4 369.6 369.9
12/3/1991 370.1 370.1 365.4 366.4
12/4/1991 366.7 369.6 366.7 367.9
12/5/1991 367.95 370.2 366.6 370
12/6/1991 370.85 373 370.2 371.9
12/9/1991 372.7 374.9 371.5 371.6
12/10/1991 372.55 373.1 370.3 371.1
12/11/1991 371.25 371.25 367.7 368.6
12/12/1991 368.75 369 358.2 359.9
12/13/1991 360.75 361.5 359.2 361.3
12/16/1991 362 362.2 360.6 360.9
12/17/1991 361.75 361.75 357.8 359.1
12/18/1991 359.95 361.3 359 360.8
12/19/1991 361.1 361.2 358.9 359.1
12/20/1991 359.3 361.5 356.8 360.3
12/23/1991 360.85 362.7 360.7 361
12/24/1991 361.8 361.8 360.3 360.7
12/26/1991 361.15 361.15 355.3 355.9
12/27/1991 355.9 356.2 353.5 355
12/30/1991 355.15 355.15 352.3 353.9
12/31/1991 354.55 355.6 353.6 355.2
1/2/1992 355.7 355.7 350.9 353.2
1/3/1992 353.65 354.7 351.4 351.5
1/6/1992 352.35 352.35 348.5 350.3
1/7/1992 350.4 351 349.7 350.5
1/8/1992 351.3 352.2 350.7 351.5
1/9/1992 351.55 359.2 351.55 357.5
1/10/1992 357.85 360.5 356.8 356.9
1/13/1992 357.1 357.1 354 354.5
1/14/1992 355.35 356.5 353.3 355.2
1/15/1992 355.5 357.1 354.5 354.7
1/16/1992 355.4 359 354.1 357
1/17/1992 357.05 358.2 354.3 354.5
1/20/1992 354.55 361.5 354.55 358.2
1/21/1992 358.35 359.1 356.8 358.4
1/22/1992 358.7 358.7 356.5 358.3
1/23/1992 358.8 358.8 354 354.9
1/24/1992 355.35 355.5 352.2 354.7
1/27/1992 355.45 357.2 354.6 355
1/28/1992 355.5 359 355.5 357.9
1/29/1992 358.85 359.1 356.8 358.2
1/30/1992 358.25 359.8 355 355.6
1/31/1992 356.1 361.3 354.6 358.9
2/3/1992 359.4 359.8 357.8 358.4
2/4/1992 359 359 357.4 357.9
2/5/1992 358.35 358.35 355.3 357.3
2/6/1992 357.55 358.8 356.9 357.4
2/7/1992 358.05 359 356.2 356.5
2/10/1992 356.8 358.2 356 357.4
2/11/1992 357.4 359 356.7 357.8
2/12/1992 358.6 360.5 358.4 359.6
2/13/1992 360.15 360.15 356.3 357.3
2/14/1992 358.3 358.3 354.4 355.1
2/18/1992 355.75 355.75 353 354.7
2/19/1992 355.65 355.65 353.8 354.5
2/20/1992 355 355.3 354.2 354.7
2/21/1992 355.55 355.55 351.5 352.5
2/24/1992 353.3 353.3 350.2 351.1
2/25/1992 351.4 352.4 350.5 350.6
2/26/1992 350.7 350.9 349.4 350.8
2/27/1992 351.35 356.6 351.35 355
2/28/1992 355.5 355.5 354 354.1
3/2/1992 354.3 354.3 351.1 352.5
3/3/1992 352.85 353 351.2 351.4
3/4/1992 351.65 351.8 350.3 351.6
3/5/1992 352.15 352.5 350.2 352.3
3/6/1992 352.95 352.95 349.2 350.3
3/9/1992 350.7 350.7 348.3 349.7
3/10/1992 349.85 350.3 348.8 349.8
3/11/1992 350.3 351.5 349.6 351.4
3/12/1992 351.8 351.8 347 348
3/13/1992 348.65 348.65 347.2 347.3
3/16/1992 348.1 348.1 342.1 343.9
3/17/1992 344 344 337.3 340.6
3/18/1992 341.35 341.7 338.7 338.8
3/19/1992 339.4 339.9 336.3 339.1
3/20/1992 340 340 338.2 338.5
3/23/1992 339.2 339.2 338.3 338.5
3/24/1992 339.05 339.9 338.2 339.8
3/25/1992 340.45 343.3 340.45 341.3
3/26/1992 341.65 343.5 341.65 343
3/27/1992 343.55 344.8 341.7 344.4
3/30/1992 344.65 345.5 343.6 343.8
3/31/1992 344.45 346.9 343.5 345.5
4/1/1992 346.45 346.9 344.5 344.6
4/2/1992 345.2 345.2 341.6 342.4
4/3/1992 343.4 343.4 341.8 342.7
4/6/1992 342.9 342.9 340.7 341.8
4/7/1992 342.55 342.55 339.2 340.1
4/8/1992 340.9 340.9 339 339.3
4/9/1992 339.4 341 339.4 340.9
4/10/1992 341.5 344.2 341.5 342.5
4/13/1992 342.7 343.2 340.4 340.6
4/14/1992 341.45 341.45 340.1 340.8
4/15/1992 341.4 341.4 336.2 337
4/16/1992 337.2 338.5 337.2 338.3
4/20/1992 338.6 339.1 336.9 337.7
4/21/1992 338.7 343 338.5 341.7
4/22/1992 342.55 342.55 339 339.8
4/23/1992 340.7 340.7 338.3 339.3
4/24/1992 339.95 339.95 336.7 337.5
4/27/1992 337.5 337.8 336.4 337.1
4/28/1992 338.1 338.5 336.7 337.2
4/29/1992 337.9 337.9 334.9 336.4
4/30/1992 337 338.1 337 337.9
5/1/1992 338.5 339.4 338 339.3
5/4/1992 339.65 339.65 337 337.6
5/5/1992 338.2 338.2 337 337.8
5/6/1992 338.75 338.75 337.3 337.5
5/7/1992 338.4 338.4 335.7 335.9
5/8/1992 335.95 338.2 335.3 336.3
5/11/1992 336.55 337.8 336.55 337
5/12/1992 337.55 337.55 335.1 335.8
5/13/1992 336.55 336.55 335.2 336.1
5/14/1992 336.35 338.9 336.35 338.4
5/15/1992 339.3 340.8 338.7 339.1
5/18/1992 339.65 340.1 339.1 339.3
5/19/1992 339.5 341.7 337.6 338.2
5/20/1992 339.05 339.05 337.3 338.4
5/21/1992 339.4 339.4 336.8 337.4
5/22/1992 337.8 338.5 337.5 338.1
5/26/1992 338.75 338.75 337.7 338.4
5/27/1992 339.4 341.3 339.4 340
5/28/1992 340.65 340.65 338.2 339
5/29/1992 339.35 339.8 338.1 338.4
6/1/1992 338.65 339.7 338.2 339.6
6/2/1992 340 341.5 340 341.2
6/3/1992 341.75 342.9 340.5 340.6
6/4/1992 340.75 341.2 340.3 340.6
6/5/1992 341.05 341.4 340.4 340.7
6/8/1992 341.15 341.15 340 340.1
6/9/1992 340.25 340.3 339.6 340.2
6/10/1992 340.3 340.8 339.5 339.8
6/11/1992 340.35 342.4 339.7 342.3
6/12/1992 342.5 345.8 341.3 344.7
6/15/1992 345.25 345.6 344.2 344.9
6/16/1992 345.3 345.3 343.5 344
6/17/1992 344.6 344.8 342.8 342.9
6/18/1992 343.3 345.2 342.6 344.2
6/19/1992 344.6 346.9 341.8 342.4
6/22/1992 342.7 345.5 342.7 345.2
6/23/1992 345.65 346.6 345.2 346
6/24/1992 346.2 346.2 343.5 344.3
6/25/1992 344.3 345.2 344 344.6
6/26/1992 345.5 345.5 343.5 343.9
6/29/1992 343.95 345.2 342.7 345.1
6/30/1992 345.95 345.95 344.2 344.4
 7/1/1992 344.7 345.8 344.3 345.6
7/2/1992 346.5 349.7 346.5 347.6
7/6/1992 348.05 348.2 346.9 347.5
7/7/1992 347.85 347.85 345.8 347.1
7/8/1992 347.9 349.2 347.7 348.4
7/9/1992 349.25 349.5 347.8 349.4
7/10/1992 349.65 351.2 348.9 349
7/13/1992 349.15 349.9 349 349.8
7/14/1992 350.75 352 350 351.8
7/15/1992 352.45 354.8 351.4 354.7
7/16/1992 354.75 354.75 353 353.2
7/17/1992 353.25 360.1 353.2 358
7/20/1992 358.7 361.2 358.1 359.6
7/21/1992 360.5 360.5 357.4 358.1
7/22/1992 358.6 360.7 357.9 359.3
7/23/1992 359.8 361.2 358.5 358.9
7/24/1992 359.7 359.8 356.8 359.5
7/27/1992 359.95 359.95 357.7 358.1
7/28/1992 358.15 363.9 358.15 362.9
7/29/1992 363.35 363.35 359.5 360.4
7/30/1992 360.55 361 360.1 360.6
7/31/1992 360.85 362 360.85 361.4
8/3/1992 361.75 361.75 355.6 356.5
8/4/1992 357.25 357.25 355.7 356.5
8/5/1992 356.85 356.85 351.9 352.9
8/6/1992 353.45 353.45 351.4 352.7
8/7/1992 352.9 354.8 352.3 353.9
8/10/1992 354.85 354.85 353.4 354
8/11/1992 354.4 354.4 350.8 350.9
8/12/1992 350.95 351.3 340.5 342
8/13/1992 342.3 342.3 335 337.2
8/14/1992 337.7 338.8 337.4 337.8
8/17/1992 338.2 340.4 338.2 339.9
8/18/1992 340.7 340.7 337.6 338.7
8/19/1992 339.6 341.3 339.6 340.8
8/20/1992 341.05 341.05 339 340.2
8/21/1992 340.7 340.7 338.7 340
8/24/1992 340.1 345.3 340.1 344.3
8/25/1992 344.85 344.85 342.7 343.3
8/26/1992 343.4 343.4 340.5 340.9
8/27/1992 341.6 342 341.2 341.7
8/28/1992 342.65 343 341.9 342.4
8/31/1992 343.25 346.7 342.6 345.3
9/1/1992 345.9 345.9 342.8 343.4
9/2/1992 343.55 343.55 340.3 341.1
 9/3/1992 341.35 344.6 340.9 343.4
9/4/1992 344.1 345.3 343 343.8
9/8/1992 343.9 344.8 343.9 344.6
9/9/1992 345.35 346.1 343.5 344.2
9/10/1992 344.35 344.6 343.8 344.2
9/11/1992 344.55 344.55 341.5 342.9
9/14/1992 343.1 351 343.1 348.8
9/15/1992 349.3 349.3 347.5 348.4
9/16/1992 348.95 352 348.95 351.7
9/17/1992 352.45 352.45 349.6 349.8
9/18/1992 350.5 354.5 348.9 353
9/21/1992 353.7 353.7 348.3 349.4
9/22/1992 349.65 352.9 348 350.7
9/23/1992 350.85 351.9 349.3 350.4
9/24/1992 351.35 351.35 349.4 351
9/25/1992 351.25 352.9 350.4 351.1
9/28/1992 351.35 351.35 349.2 349.4
9/29/1992 349.7 350.6 348.3 349.9
9/30/1992 350.3 351.3 349.3 349.4
10/1/1992 349.9 350.1 348.8 349.1
10/2/1992 349.65 350.5 348.6 349.6
10/5/1992 350.05 353.4 350.05 352
10/6/1992 353 353 350.9 351.4
10/7/1992 352.05 352.4 350.5 352.2
10/8/1992 352.2 352.2 350.7 351
10/9/1992 351.7 352.5 350.7 351.4
10/12/1992 351.95 351.95 345.8 346.1
10/13/1992 346.65 346.65 343.3 344.9
10/14/1992 345.55 345.55 343.5 343.7
10/15/1992 344.1 344.1 341.6 341.9
10/16/1992 342.8 343.8 342.4 343.2
10/19/1992 343.35 343.8 342.8 343.4
10/20/1992 343.4 345 343.4 344.6
10/21/1992 345.1 345.4 344.5 344.8
10/22/1992 345.7 345.7 343.2 343.7
10/23/1992 344.1 344.6 342.8 344.2
10/26/1992 344.65 344.65 341.2 341.7
10/27/1992 342.2 342.2 336.9 338
10/28/1992 339 340.3 338.4 340.1
10/29/1992 340.35 340.5 339.7 340.2
10/30/1992 341.15 341.15 339.4 340.1
11/2/1992 340.85 340.85 339.7 340.6
11/3/1992 340.75 340.75 337.4 338.2
11/4/1992 339 339.8 337.4 337.7
11/5/1992 337.95 340.2 336.5 336.8
 11/6/1992 337.05 338 333.7 336.2
11/9/1992 336.45 336.45 332.2 333.1
11/10/1992 334.05 334.05 328.9 330.1
11/11/1992 330.15 333 330.15 332.1
11/12/1992 332.6 334.1 332.2 333.5
11/13/1992 333.8 337.5 333.8 335.4
11/16/1992 336.2 336.2 333.7 334
11/17/1992 334.1 334.6 333.5 334.4
11/18/1992 334.55 335.5 334.55 335.2
11/19/1992 335.3 335.5 333.7 335.4
11/20/1992 335.45 337 335 335.3
11/23/1992 335.55 335.55 333.8 334.4
11/24/1992 334.4 335.9 334.4 335.3
11/25/1992 335.7 336 334 334.7
11/27/1992 335.65 335.65 334.5 335.5
11/30/1992 335.6 335.7 334.9 335.5
12/1/1992 336.25 336.25 335.3 336.1
12/2/1992 336.75 337.7 336.4 336.9
12/3/1992 337.5 337.5 336.2 336.4
12/4/1992 336.6 337 336.2 336.6
12/7/1992 337.2 337.2 335.3 337
12/8/1992 337.05 337.05 335.8 336.3
12/9/1992 337.1 337.1 333.9 334.5
12/10/1992 335 335.2 334.2 335
12/11/1992 335.75 336.1 335.4 336
12/14/1992 336.7 336.7 335.4 335.4
12/15/1992 336.2 336.2 335.3 335.3
12/16/1992 335.8 339.3 335.8 338.7
12/17/1992 339.55 340.1 338.7 339.2
12/18/1992 339.65 339.65 337.2 337.7
12/21/1992 338.45 338.45 332.3 334.6
12/22/1992 335.2 335.2 332 332.8
12/23/1992 333.2 334 332.6 333.4
12/24/1992 333.65 333.65 333 333.4
12/28/1992 333.55 334.8 333.3 333.4
12/29/1992 333.65 333.65 332.3 332.8
12/30/1992 333.3 333.7 332.3 333.3
12/31/1992 334.2 334.2 333 333.1
1/4/1993 333.5 333.5 326.5 328.4
1/5/1993 328.55 329.5 328.5 329
1/6/1993 329.05 330.4 329.05 330.1
1/7/1993 330.1 330.1 328.4 329
1/8/1993 329.1 329.8 328.8 329.5
1/11/1993 330.3 330.3 326.9 327.8
1/12/1993 328.05 330.7 328.05 328.8
1/13/1993 329.7 329.7 326.3 327.6
1/14/1993 327.65 328.5 326.9 327.3
1/15/1993 328.15 328.15 326.9 327
1/18/1993 327.2 328.2 326.9 328
1/19/1993 328.9 329.4 328.4 328.6
1/20/1993 328.7 330.4 328.2 329.8
1/21/1993 330.4 330.4 328.9 329.3
1/22/1993 329.8 329.8 328.5 328.6
1/25/1993 329 329.1 328.2 328.8
1/26/1993 328.95 331.5 328.95 331.1
1/27/1993 331.75 331.75 330.3 330.4
1/28/1993 330.85 331.2 330.4 331.1
1/29/1993 331.4 333 330.6 330.7
2/1/1993 330.95 331.2 330.1 330.7
2/2/1993 331.65 331.65 330 330.6
2/3/1993 331.4 331.4 329.1 329.5
2/4/1993 330.5 330.5 328.5 329.2
2/5/1993 330.1 330.1 328.6 328.9
2/8/1993 329.85 329.85 328.3 329.1
2/9/1993 329.25 329.8 329 329.6
2/10/1993 330.45 333.8 330.3 333.7
2/11/1993 333.8 334.6 332.2 332.7
2/12/1993 332.9 332.9 328.8 330
2/16/1993 330.3 334.4 330.3 333.4
2/17/1993 333.95 333.95 330.8 331.5
2/18/1993 331.7 332.8 329.8 331.5
2/19/1993 332.25 332.5 330.8 331
2/22/1993 331.9 332 328.7 328.8
2/23/1993 329.55 331.9 329.55 331.6
2/24/1993 331.65 332.2 330.1 330.4
2/25/1993 331.15 331.4 330.3 330.6
2/26/1993 330.7 330.7 327.8 329.1
3/1/1993 329.45 329.8 329.1 329.3
3/2/1993 329.95 330.7 329.5 330.5
3/3/1993 330.6 330.9 329.5 329.7
3/4/1993 330.3 330.3 328.6 329.6
3/5/1993 330.6 331.3 330.2 330.4
3/8/1993 330.75 330.75 327 327.7
3/9/1993 327.7 328.2 326.6 327.2
3/10/1993 327.6 327.6 325.8 326.9
3/11/1993 327.3 328 326.8 327.6
3/12/1993 327.75 329 327 328.5
3/15/1993 329.15 330.5 328.5 329.8
3/16/1993 330.8 330.8 328.7 329.6
3/17/1993 329.8 330.1 329 329.7
3/18/1993 329.8 331.7 329.8 331.2
3/19/1993 331.5 332.9 331.5 332.3
3/22/1993 332.55 333.9 332.4 333.3
3/23/1993 333.75 333.75 332 332.3
3/24/1993 332.75 332.9 331 332.7
3/25/1993 333.3 335.5 333.3 334.4
3/26/1993 334.75 335 334 334.2
3/29/1993 334.35 334.35 332.8 333.9
3/30/1993 334.55 339.6 334.55 338.8
3/31/1993 339.1 341.7 338.4 339.3
4/1/1993 340 340.8 338.2 340.2
4/2/1993 340.65 343.7 340.65 342.3
4/5/1993 342.8 342.8 340 341
4/6/1993 341.65 341.65 338.7 339.3
4/7/1993 339.7 339.7 337.9 339.7
4/8/1993 340 340.8 337.2 338.9
4/12/1993 339.65 340.2 338 338.2
4/13/1993 338.85 339.1 337.9 338.8
4/14/1993 338.9 342.2 338.9 340.8
4/15/1993 341.25 341.25 336 338.3
4/16/1993 338.5 340.9 338.5 340.2
4/19/1993 340.8 342.2 340.7 341.5
4/20/1993 342.4 344.4 341 341.1
4/21/1993 341.75 341.75 339.8 340.7
4/22/1993 341.65 342 338.9 341.2
4/23/1993 341.65 348 341.65 347.5
4/26/1993 348.15 354.7 348.15 353.8
4/27/1993 354.8 354.8 351.7 352.1
4/28/1993 352.8 355.8 350.1 354.4
4/29/1993 355.3 358.5 355.3 357.4
4/30/1993 357.4 357.7 352.5 357.2
5/3/1993 357.5 360.1 355.2 355.3
5/4/1993 355.45 358.3 354.3 355.7
5/5/1993 356.55 358.9 354.6 355.5
5/6/1993 356.1 358.5 355.8 358.3
5/7/1993 359.05 360.6 356 357.4
5/10/1993 357.65 358.7 356.8 357.2
5/11/1993 357.35 358.3 356 357.3
5/12/1993 357.55 362.5 356.7 361.8
5/13/1993 362.65 373 362.65 369.3
5/14/1993 369.75 370.1 366.7 368.3
5/17/1993 368.9 370.5 367.5 368
5/18/1993 368.35 376.5 367 376
5/19/1993 376.3 383.5 373.5 374.2
5/20/1993 374.8 375.2 372.3 374.7
5/21/1993 375.7 378.6 372.8 377.9
5/24/1993 377.95 381.9 372 374.2
5/25/1993 374.9 379.2 373.2 378.7
5/26/1993 378.8 378.8 376.2 377.4
5/27/1993 378.35 384.5 376.4 383.4
5/28/1993 383.8 386.5 377.5 380.3
6/1/1993 380.75 380.75 367.5 371.3
6/2/1993 371.9 372.7 367.7 370.8
6/3/1993 371.7 377.5 371.7 376.2
6/4/1993 376.95 380.2 376.8 378.5
6/7/1993 379.15 379.15 373.6 375.7
6/8/1993 376.5 378.3 375.5 375.6
6/9/1993 376.2 376.2 371.7 373
6/10/1993 373.95 373.95 370 371
6/11/1993 371.4 373.5 364.5 367.5
6/14/1993 368.15 368.15 361.7 366.6
6/15/1993 367 371.3 364.7 370.8
6/16/1993 371.4 371.8 368.7 371.5
6/17/1993 371.75 373.9 369.7 372.2
6/18/1993 372.95 374 370 372.5
6/21/1993 372.65 372.7 370 371.1
6/22/1993 371.75 371.75 368 369.7
6/23/1993 369.9 375.9 367.5 375.5
6/24/1993 376.3 376.7 374.1 376.1
6/25/1993 376.65 379 375.8 378.1
6/28/1993 378.2 379.4 375 376.1
6/29/1993 376.25 379.8 375.4 379.5
6/30/1993 379.85 381 378.4 379.2
7/1/1993 379.65 389.1 378.1 388.2
7/2/1993 389.15 393.6 386 386.7
7/6/1993 387.5 394.5 387.5 393.1
7/7/1993 394 398.1 393.8 397.8
7/8/1993 398.5 398.5 394 395.6
7/9/1993 395.85 395.85 390.8 392.3
7/12/1993 393.2 395.5 393.2 394.9
7/13/1993 395.5 395.5 390.2 394.5
7/14/1993 394.8 396.8 388.5 391.4
7/15/1993 391.9 395.8 391.5 393.9
7/16/1993 394.1 394.9 391.5 392.9
7/19/1993 393.1 396.5 392.1 392.4
7/20/1993 392.75 393.8 391.1 392.2
7/21/1993 393.2 393.5 389.2 389.5
7/22/1993 389.95 391.5 387.6 391.3
7/23/1993 392 393 388.5 390
7/26/1993 390.45 394.4 390.2 393.1
7/27/1993 393.15 398.3 393.15 395.6
7/28/1993 396.4 400 396 397.8
7/29/1993 398.8 403 396.5 402.2
7/30/1993 402.45 411.7 402.45 411.3
8/2/1993 411.5 414 406.6 410.2
8/3/1993 411.05 411.05 406.7 407.6
8/4/1993 407.8 408 403.1 403.3
8/5/1993 404.15 404.15 375 380.7
8/6/1993 381.5 383.5 374.5 379.9
8/9/1993 380.85 387.2 380.85 386.8
8/10/1993 387.3 387.3 381.1 384.4
8/11/1993 385.25 385.8 377 378.7
8/12/1993 379.15 380.8 368.5 370.7
8/13/1993 371.35 373 369.3 372.6
8/16/1993 373.2 377.5 373.2 376.4
8/17/1993 376.8 376.8 373.7 374.9
8/18/1993 374.9 377.7 374.7 377.5
8/19/1993 378.3 378.3 373.9 374.4
8/20/1993 374.4 377.1 373.7 376.4
8/23/1993 376.7 377.3 374.6 375.5
8/24/1993 375.55 377 374.8 374.9
8/25/1993 374.95 376.1 373.2 375.5
8/26/1993 375.6 375.6 367 370.8
8/27/1993 371.2 373 370.8 372.1
8/30/1993 372.35 375.5 372.2 373.3
8/31/1993 374.25 375.9 373.3 375.7
9/1/1993 376.7 376.7 371 372.6
9/2/1993 372.65 372.65 364 366.3
9/3/1993 366.8 367.9 365 367.1
9/7/1993 367.1 367.1 352 352.5
9/8/1993 352.75 354.7 352.3 353.6
9/9/1993 354.55 357.5 354.3 356.5
9/10/1993 356.95 358.2 350 352.4
9/13/1993 353 353 343 344.8
9/14/1993 345.6 348 344.4 346.9
9/15/1993 347.2 351 346.8 349.6
9/16/1993 350.1 356 350.1 354.7
9/17/1993 354.75 357.5 352.3 352.8
9/20/1993 353.65 356.8 353.65 355.5
9/21/1993 356.2 365.5 354.6 365
9/22/1993 365.4 365.4 353 356
9/23/1993 356.6 361.5 356.1 360
9/24/1993 360.55 361 358.1 359.4
9/27/1993 360.15 360.15 354.3 355.7
9/28/1993 356.3 358.4 355.9 357.3
 9/29/1993 357.9 357.9 352.2 354.7
9/30/1993 355.1 358.8 354.7 357.1
10/1/1993 357.9 357.9 355.7 356.9
10/4/1993 357.8 357.8 350 354.6
10/5/1993 355.15 356.1 354.2 354.8
10/6/1993 355.6 360 355.2 358.2
10/7/1993 359.1 360.8 358.3 358.5
10/8/1993 359.05 362.2 358.5 361.5
10/11/1993 361.7 363.7 361.2 361.7
10/12/1993 361.75 370 360.6 369.2
10/13/1993 369.55 369.55 367 367.6
10/14/1993 367.9 370.5 365.5 366.6
10/15/1993 367.5 367.5 365 366.2
10/18/1993 366.2 371.4 365.4 369.6
10/19/1993 369.7 370.8 365.8 370.3
10/20/1993 371 374.9 371 373.8
10/21/1993 374.2 376.7 371 372.8
10/22/1993 372.95 372.95 367.5 371.3
10/25/1993 371.5 373.2 368.7 370.5
10/26/1993 370.8 370.8 367.6 370.3
10/27/1993 370.35 373.7 369.5 370.7
10/28/1993 371.55 372.7 368.5 370.2
10/29/1993 370.7 371.8 368.8 369.6
11/1/1993 369.85 369.85 360.7 362.1
11/2/1993 362.15 364.7 361 363.6
11/3/1993 363.8 369 363.2 368
11/4/1993 368.05 374.5 368.05 372.4
11/5/1993 372.55 381.2 372.55 377.8
11/8/1993 378.25 379 374.9 375.5
11/9/1993 376 378.4 374.7 376.6
11/10/1993 376.6 379 373 377.4
11/11/1993 377.45 378.6 376.2 376.4
11/12/1993 377 378.5 373.3 373.6
11/15/1993 373.7 376 373.3 375.7
11/16/1993 375.95 376.8 374.4 374.6
11/17/1993 375.2 377.3 369.6 377.2
11/18/1993 377.45 379.2 376.2 376.7
11/19/1993 377.65 380.4 375.8 378.3
11/22/1993 378.7 379.9 377.1 378.5
11/23/1993 378.55 378.55 375.5 377.3
11/24/1993 377.7 379.7 377.2 379.2
11/29/1993 379.85 379.85 370.5 371.5
11/30/1993 371.8 373.2 371.3 371.9
12/1/1993 372.75 378.5 370.4 376.6
12/2/1993 376.65 377.4 374.9 375.6
 12/3/1993 375.75 379.6 373.9 378.6
12/6/1993 379.05 379.1 377.5 377.8
12/7/1993 378.65 379.7 377.2 379.3
12/8/1993 379.35 386.7 379.35 385.7
12/9/1993 385.95 385.95 383.5 384.4
12/10/1993 385.35 386 383.5 384.9
12/13/1993 385.75 390.4 385.75 388.6
12/14/1993 386.8 387.8 385.2 386.7
12/15/1993 386.8 387.9 383.5 386.85
12/16/1993 386.9 388.25 384.7 385.5
12/17/1993 385.35 387.5 384.5 387
12/20/1993 387.15 390.5 387.1 389
12/21/1993 388.65 389.6 386.8 387.2
12/22/1993 386.95 387.6 384.5 386.2
12/23/1993 386 386 384 385.8
12/24/1993 385.7 386.6 385.65 386.5
12/27/1993 386.15 387.9 385.5 387.7
12/28/1993 387.85 388.87 386.4 387.3
12/29/1993 386.9 392.05 386.7 390
12/30/1993 390.15 393.92 388 390.5
12/31/1993 390.25 390.6 389.65 390.5
1/3/1994 390.55 394.2 390.1 393.5
1/4/1994 393.8 395.4 392 393.35
1/5/1994 393.1 396.55 388.5 390.65
1/6/1994 390.65 391.1 384.95 388.75
1/7/1994 388.6 392.2 385.7 386.3
1/10/1994 385.75 386.1 379.5 384.6
1/11/1994 384.5 387.8 382.7 387.7
1/12/1994 387.9 388 384.3 386
1/13/1994 385.75 390.2 384.3 389.7
1/14/1994 389.75 391.75 388.7 389.3
1/17/1994 389.5 393.1 389.5 391.2
1/18/1994 391.1 394.6 390.3 392.5
1/19/1994 392.3 393.2 390.3 392.35
1/20/1994 392.3 393.5 386.4 387.3
1/21/1994 387.35 388 380.9 381.1
1/24/1994 379.75 381.8 377.2 381.1
1/25/1994 381.4 383.25 381.2 381.3
1/26/1994 381.8 384.6 379.9 384.35
1/27/1994 384 384.78 375.25 375.5
1/28/1994 375.5 379.9 375 376.8
1/31/1994 377.75 382.15 375.8 382
2/1/1994 381.55 386.5 381.1 384.2
2/2/1994 384.7 386.4 383.7 384.9
2/3/1994 384.45 387.3 383.5 387.2
 2/4/1994 386.85 390 384.7 386.6
2/7/1994 387.2 387.2 378.5 378.75
2/8/1994 378.6 382.3 378.5 382
2/9/1994 382.1 384 378.9 383.25
2/10/1994 383 384.3 379.5 381.5
2/11/1994 381.5 381.8 379.5 380.1
2/14/1994 379.25 383.8 379.25 383.5
2/15/1994 383 386.1 380.7 383
2/16/1994 382.75 384.4 382.5 383.3
2/17/1994 383.7 387.1 382 382.5
2/18/1994 382.75 383.25 376 379.75
2/21/1994 380 382.15 379.25 379.95
2/22/1994 379.75 379.95 376.4 377.6
2/23/1994 377.7 379 374.3 377.5
2/24/1994 377.5 378.4 373.76 376.25
2/25/1994 376.3 380.3 375.4 378.3
2/28/1994 378.25 382.15 378.25 381.25
3/1/1994 381.3 382.15 377.6 378.25
3/2/1994 378.3 378.95 373.1 377.6
3/3/1994 377.6 378.85 375.75 377.35
3/4/1994 377 377.9 374.75 376.7
3/7/1994 377 377.75 375.05 375.9
3/8/1994 375.75 377 374.1 376.5
3/9/1994 376.5 379.8 374.8 378.9
3/10/1994 378.7 387.25 378.4 386.35
3/11/1994 386.15 388.2 384.7 384.85
3/14/1994 385.25 387.1 384.5 386.3
3/15/1994 386.25 387.5 385.4 386.6
3/16/1994 386.75 387.15 384.3 384.8
3/17/1994 384.5 386.65 382 382.4
3/18/1994 382.8 386.9 382 386.8
3/21/1994 386.5 387.7 384.75 386.5
3/22/1994 385.4 389.7 385.4 389
3/23/1994 388.85 389.2 386.5 386.6
3/24/1994 386.85 392 386.5 391
3/25/1994 390.85 392.5 387.9 390.6
3/28/1994 390.9 392.4 387.5 388
3/29/1994 388 389.35 384.6 385.8
3/30/1994 385.5 388.6 385.3 385.9
3/31/1994 386.05 393.2 386 391.6
4/1/1994 391.75 392 389.15 389.15
4/4/1994 390.75 393 385.9 387.1
4/5/1994 387 389.5 383.4 384.35
4/6/1994 384.5 386.5 383.2 384.8
4/7/1994 384.8 385.48 383.1 384.5
 4/8/1994 384.5 386.5 383.6 384
4/11/1994 384.25 385.35 377.5 378.5
4/12/1994 378.6 380 376.2 378.75
4/13/1994 378.8 379.6 376.6 378.25
4/14/1994 378.3 381.5 376.4 378.3
4/15/1994 378.25 378.35 375.75 377.75
4/18/1994 377.65 379.1 376.55 377
4/19/1994 377 377.5 370.5 371.8
4/20/1994 372.1 373 370.7 372.5
4/21/1994 372.35 374.1 372.2 373.2
4/22/1994 373.2 373.4 368.2 370.8
4/25/1994 371 373.8 369.4 373.15
4/26/1994 373.2 374.9 372.45 374
4/27/1994 374 375 373.35 374
4/28/1994 374.4 376.2 372.8 375.75
4/29/1994 375.5 377 374 376.7
5/2/1994 376.6 377.3 374.7 376.1
5/3/1994 376.1 376.8 374.7 375.5
5/4/1994 375.4 376.9 374.1 376.2
5/5/1994 376.3 376.5 373.4 373.4
5/6/1994 373.7 385.3 372 383.3
5/9/1994 382.25 382.25 380.5 381.1
5/10/1994 381.2 382.15 378.2 378.7
5/11/1994 378.75 383.5 376.65 381.8
5/12/1994 381.8 382.25 377.1 380
5/13/1994 379.95 382.4 379 380.5
5/16/1994 380.7 383.7 378.7 382.4
5/17/1994 382.65 383.3 380.5 381
5/18/1994 380.8 383.95 378.75 381.5
5/19/1994 381.65 384.2 380.5 381.2
5/20/1994 381.35 385.75 380.8 385.45
5/23/1994 385 389.6 384.8 388.8
5/24/1994 388.6 389.6 385 386.85
5/25/1994 386.55 388.2 385.1 386.5
5/26/1994 386.4 386.85 382.45 384.2
5/27/1994 384.1 386.2 383.1 384.5
5/30/1994 384.45 385.3 383.4 385
5/31/1994 385.2 388.1 385 386.6
6/1/1994 386.75 388 381.5 383.4
6/2/1994 383.35 384.1 382.1 383.8
6/3/1994 383.75 384.1 380 380.5
6/6/1994 380.5 381.5 378 380.3
6/7/1994 380.1 382.5 379.6 381.1
6/8/1994 381.25 383.82 379.4 382
6/9/1994 382.05 383.8 379.8 382.85
6/10/1994 383 383.8 381.9 383.3
6/13/1994 383.4 383.8 381.3 383.15
6/14/1994 383.45 385 383.2 384.15
6/15/1994 384.35 387.5 383.25 386.6
6/16/1994 386.65 387.4 384.6 385.4
6/17/1994 385.5 392.5 385.22 391.5
6/20/1994 391 393.2 388.3 389.2
6/21/1994 389 395.5 388.4 393.4
6/22/1994 393.5 394 387.9 389.7
6/23/1994 389.5 391.4 388.5 389.6
6/24/1994 389.5 392.5 388.6 390.7
6/27/1994 391 391 382.4 384.95
6/28/1994 384.95 387.2 384.75 386.15
6/29/1994 386.2 387.25 383.6 384.9
6/30/1994 384.8 388.8 384.15 385.5
7/1/1994 385.95 387.5 383.8 386.7
7/4/1994 386.8 389 386 386.7
7/5/1994 386.8 388.4 385.1 385.8
7/6/1994 385.75 386.4 382 383.7
7/7/1994 383.8 384.8 382.5 384.4
7/8/1994 384.5 385.2 382.4 384.25
7/11/1994 384.7 388.9 383.9 387
7/12/1994 387.05 387.25 384.6 385.35
7/13/1994 385.35 385.55 382.8 383.35
7/14/1994 383.3 384.9 381.5 384
7/15/1994 384.05 385.9 383.5 385.8
7/18/1994 385.85 386.8 385.5 385.8
7/19/1994 385.8 387.1 383.3 386.45
7/20/1994 386.3 387.8 384.8 385.35
7/21/1994 385.4 386.5 383.6 384.25
7/22/1994 384.35 384.9 383.5 384.8
7/25/1994 384.95 385.4 384.3 384.85
7/26/1994 385 387.05 384.9 386.85
7/27/1994 386.75 389.3 386 387.4
7/28/1994 387.4 387.7 384.5 385.1
7/29/1994 385 385.3 381.8 383.2
8/1/1994 384.25 384.6 382.6 383.5
8/2/1994 383.6 384.3 377.8 379.4
8/3/1994 379.25 379.25 376.7 378
8/4/1994 377.95 378.3 375.1 377.6
8/5/1994 377.75 379.4 377.4 377.7
8/8/1994 378 378.4 376.8 376.8
8/9/1994 376.9 378.85 376.75 377.75
8/10/1994 377.6 378.9 377.3 377.4
8/11/1994 377.4 379.2 376.1 378.65
 8/12/1994 378.85 379.25 375.3 376.6
8/15/1994 376.75 377.5 375 377.4
8/16/1994 377.25 378.2 375.06 377.25
8/17/1994 377.35 378.5 376.03 377.2
8/18/1994 377.05 382 376.5 381.15
8/19/1994 381.2 382.8 380.3 381.9
8/22/1994 381.5 383 380.8 381.5
8/23/1994 381.4 382 380.8 381.6
8/24/1994 381.6 385.1 380.55 383.8
8/25/1994 383.7 383.9 382.6 383.25
8/26/1994 383.3 384.1 382.3 383.3
8/29/1994 383 388.4 381.1 386.55
8/30/1994 386.4 386.9 385.6 386.1
8/31/1994 386 386.8 384.6 386
9/1/1994 386 387 385 386.8
9/2/1994 386.7 387.8 386 386.9
9/5/1994 387 387.4 386.5 386.95
9/6/1994 386.95 388.9 386.65 387.75
9/7/1994 387.7 390.65 387.2 389.55
9/8/1994 389.5 391.9 388.35 390.25
9/9/1994 390.1 392.6 388.4 391.75
9/12/1994 391.8 392.2 390.4 390.7
9/13/1994 390.6 391.4 388.9 390.5
9/14/1994 390.65 390.9 388.4 388.4
9/15/1994 388.3 389.35 386.6 387.9
9/16/1994 387.9 391 387 389.6
9/19/1994 389.4 390.5 389 390.25
9/20/1994 390.4 394.9 390.4 393.5
9/21/1994 393.75 396.3 393.45 393.65
9/22/1994 393.6 396.2 392.7 396.2
9/23/1994 396.4 397 395.2 395.7
9/26/1994 396 396.3 393.5 394
9/27/1994 393.9 398 393.5 397.35
9/28/1994 397.2 398.1 393.85 394.2
9/29/1994 393.75 396 393.5 395.25
9/30/1994 395.3 395.5 392.8 394.6
10/3/1994 394.75 396.2 392.4 394.55
10/4/1994 394.5 395.6 391.3 392.45
10/5/1994 392.6 394.3 391.3 391.65
10/6/1994 391.55 392.2 390.5 392.15
10/7/1994 392.1 394 389.4 391
10/10/1994 391.2 392.3 390.2 390.4
10/11/1994 390.4 390.8 385.4 387.7
10/12/1994 387.8 388.6 386.9 387.8
10/13/1994 388 389.2 385.6 386.6
10/14/1994 386.85 388 386.1 387.4
10/17/1994 387.9 390.1 387.35 389.7
10/18/1994 389.7 390.7 388.25 388.75
10/19/1994 388.7 391.3 388.4 390.05
10/20/1994 390.05 392.25 389.5 390.8
10/21/1994 390.75 392 389.9 390.6
10/24/1994 390.5 391.2 388.45 389.4
10/25/1994 389.45 390.25 388.6 389.1
10/26/1994 389 389.3 387.3 388.85
10/27/1994 388.9 390.1 387.5 387.85
10/28/1994 388 388.8 386.3 386.9
10/31/1994 386.6 387.35 382.3 383.8
11/1/1994 383.7 385 381.5 384.2
11/2/1994 384.45 384.7 382.7 384.2
11/3/1994 384.5 384.7 382.9 383.35
11/4/1994 383.2 384.1 382.5 383.3
11/7/1994 383.5 383.9 381.8 382.25
11/8/1994 382.2 385.4 381.6 383.9
11/9/1994 383.95 384.9 382.9 383.7
11/10/1994 383.55 385.2 383.45 384.85
11/11/1994 384.9 386.4 383.25 385
11/14/1994 384.85 385.3 384.2 384.65
11/15/1994 384.7 387.05 384.6 386.3
11/16/1994 386.25 387 384.85 386.1
11/17/1994 386.1 387 385.1 385.25
11/18/1994 385.45 386.5 383 384.1
11/21/1994 384 384 382 383.15
11/22/1994 383.35 384.4 382.65 383.45
11/23/1994 383.35 385.7 383 384.45
11/24/1994 384.3 385.5 383.4 384.35
11/25/1994 384.25 384.85 383.3 384.8
11/28/1994 385 385.2 382.6 383.1
11/29/1994 383.1 385.11 382.3 382.95
11/30/1994 382.8 383.85 380.3 381.05
12/1/1994 380.65 381.35 377.4 379.4
12/2/1994 379.3 381.2 375.7 376.55
12/5/1994 376.7 377.25 374.9 375.85
12/6/1994 375.65 377.1 375.2 376.35
12/7/1994 376.35 377.5 375.2 376.5
12/8/1994 376.5 377.4 375.2 377.1
12/9/1994 377 377.6 375.1 377.1
12/12/1994 377.2 378 376.1 377.75
12/13/1994 377.5 379.5 377.15 377.8
12/14/1994 377.75 380.6 377.2 378.8
12/15/1994 378.75 380.4 378.55 380.3
12/16/1994 379.75 381.1 378.3 379
12/19/1994 378.5 379.8 377.5 379.8
12/20/1994 379.7 382.6 378.8 381.6
12/21/1994 381.75 382.7 380.8 381.6
12/22/1994 381.45 382 380.7 380.7
12/23/1994 380.7 381.7 380 380.1
12/26/1994 380.5 380.75 380 380.5
12/27/1994 380.9 381.6 380.75 381.4
12/28/1994 381.3 383.9 381.15 383.6
12/29/1994 383.25 386.4 381.3 382.35
12/30/1994 382.3 383.1 381.3 382.6
1/2/1995 382.9 382.9 382.9 382.9
1/3/1995 383 383.2 379.05 379.45
1/4/1995 379.5 381.3 373.8 374.3
1/5/1995 374.8 376.6 373.5 375.35
1/6/1995 375.55 376.3 370.8 371.7
1/9/1995 371.4 373.73 371 373.1
1/10/1995 373.3 374.9 372.7 374.5
1/11/1995 374.45 376.7 374.05 376.3
1/12/1995 376.3 381.6 375.35 380
1/13/1995 380 380.9 378.2 378.4
1/16/1995 378.9 379.55 376.7 377.55
1/17/1995 377.5 380.5 377.1 380.1
1/18/1995 380 384.75 380 382.05
1/19/1995 382 383.5 380.15 383
1/20/1995 382.8 384.8 382.45 384.7
1/23/1995 385.2 385.75 379.4 380.9
1/24/1995 381.15 382.3 380.1 381.35
1/25/1995 381.3 382.25 380.2 380.6
1/26/1995 380.7 381.9 380.25 381.4
1/27/1995 381.3 381.65 374.5 376.75
1/30/1995 376.7 378.4 375.2 376.6
1/31/1995 376.7 377.2 373.9 374.85
2/1/1995 374.75 376.55 373.5 375.9
2/2/1995 375.9 376.7 374.9 376.25
2/3/1995 376.05 376.7 374.7 375.7
2/6/1995 375.4 376 374.1 375.4
2/7/1995 375.45 376.2 374 374.25
2/8/1995 374.3 375.7 374.1 375.4
2/9/1995 375.35 376.9 374 375.8
2/10/1995 375.75 376.7 375.3 375.75
2/13/1995 376 376.25 373.8 375.2
2/14/1995 375.05 376.3 374.9 375.9
2/15/1995 376.1 377.3 375.35 376.1
2/16/1995 376.15 377 375.65 376.2
2/17/1995 376.35 379.3 375.9 378.2
2/20/1995 378.7 379.6 378.7 379.2
2/21/1995 379.15 379.2 377.8 378.1
2/22/1995 378.4 380.1 378.25 379.35
2/23/1995 379.3 380.1 378.45 379
2/24/1995 379 379.8 375 376.4
2/27/1995 376.75 377.8 375 376.1
2/28/1995 376.2 377.9 375.2 376.6
3/1/1995 377 377.1 372.8 374.7
3/2/1995 374.5 377.5 373.15 376.4
3/3/1995 376.4 377.4 375.35 376.4
3/6/1995 376.6 379.3 376.3 378.65
3/7/1995 378.8 384.5 377.5 383.7
3/8/1995 383.45 384.5 378.9 379.65
3/9/1995 379.45 382.3 378.2 381.15
3/10/1995 380.75 384 380.3 381.6
3/13/1995 382.35 386.9 382.25 384.8
3/14/1995 384.8 385.75 384.1 385.5
3/15/1995 385.8 387.7 385.5 386.2
3/16/1995 386.3 386.35 382.6 384.15
3/17/1995 384.2 384.75 380.8 383.15
3/20/1995 383.4 383.5 381.4 382.55
3/21/1995 382.4 383.3 381.5 381.7
3/22/1995 381.95 382.9 380.65 382.35
3/23/1995 382.35 384.1 382.1 383.65
3/24/1995 383.45 383.9 381.1 381.7
3/27/1995 382.15 383.1 380.8 381.65
3/28/1995 381.7 382.9 381 382.4
3/29/1995 382.3 384 380.75 381.9
3/30/1995 381.9 388.1 381.35 385.5
3/31/1995 385.7 391.8 385 390.5
4/3/1995 391 393.5 390.5 391.85
4/4/1995 391.95 393.93 389.9 391.6
4/5/1995 391.75 395 391 394.45
4/6/1995 394.5 394.8 392.1 393.1
4/7/1995 393.3 394.1 391.85 392.4
4/10/1995 392 393.15 388.25 389.3
4/11/1995 389.35 390.9 388.7 390.1
4/12/1995 390.3 390.8 389.1 389.7
4/13/1995 389.65 390.2 388.2 389.7
4/14/1995 390 391 390 391
4/17/1995 390.7 394.3 389 393.4
4/18/1995 393.2 396 392.2 396
4/19/1995 396 397.8 393.8 394.2
4/20/1995 394.05 394.85 391.2 391.65
4/21/1995 391.8 392.25 389.1 389.8
4/24/1995 390.6 391.6 389.9 390.1
4/25/1995 390.5 390.65 388.5 389.85
4/26/1995 389.85 390.5 385.1 386
4/27/1995 386 389.25 385.6 389
4/28/1995 389.25 390.3 385.4 386.5
5/1/1995 386.3 387.85 385.8 387.7
5/2/1995 387.8 389.7 387.1 388.9
5/3/1995 389.1 389.9 388 389.35
5/4/1995 389.6 392 389.4 391
5/5/1995 391.2 391.75 388.5 390.8
5/8/1995 390 391.25 389.1 389.35
5/9/1995 389.4 390.05 381.6 383.3
5/10/1995 383.5 384.8 382 383.6
5/11/1995 383.7 384.8 382.2 383
5/12/1995 383.1 384.9 382.3 383.3
5/15/1995 383.3 384.7 382.65 384.4
5/16/1995 383.3 384.9 383.3 384.3
5/17/1995 384.25 384.35 382.4 383
5/18/1995 383 383.6 381.5 383.05
5/19/1995 383.1 383.8 381.9 382
5/22/1995 382.05 382.7 380.4 381.7
5/23/1995 381.3 383 381.3 382.85
5/24/1995 383 384.2 381.95 383.8
5/25/1995 383.75 386.3 383.25 385.15
5/26/1995 385.05 387.5 384.7 385.5
5/29/1995 385.5 386.8 385.45 386.75
5/30/1995 386.7 386.8 384 384
5/31/1995 384.3 384.8 382.8 383.85
6/1/1995 383.8 385.1 382.9 384.2
6/2/1995 384.1 385 383.1 383.3
6/5/1995 383.35 384.45 382.6 384.1
6/6/1995 384 385 383.05 384.3
6/7/1995 384.35 386.4 384.1 385.85
6/8/1995 385.5 386.4 384.9 386.25
6/9/1995 386.1 388.6 385.8 387.7
6/12/1995 387.75 387.9 386.4 387
6/13/1995 387 387.8 385.9 386.2
6/14/1995 386.2 388.75 386.15 387.65
6/15/1995 387.5 391.3 386.65 390.7
6/16/1995 391 391.6 389.3 389.6
6/19/1995 389.85 391.6 389.85 391.05
6/20/1995 391 391.75 389.95 390.4
6/21/1995 390.25 391.2 389.7 390.1
6/22/1995 390.2 390.45 388.55 389.6
6/23/1995 389.45 390.1 388.6 389.65
6/26/1995 389.8 390 388.3 389.25
6/27/1995 389 389.9 388.5 389.05
6/28/1995 388.95 389.6 385.9 386.85
6/29/1995 387 388.15 386.2 387.8
6/30/1995 387.8 387.9 383 384.15
7/3/1995 384.4 384.75 384.1 384.5
7/4/1995 384.4 384.8 384.4 384.4
7/5/1995 384.6 384.65 382.6 383.8
7/6/1995 383.9 384.7 383.4 384.3
7/7/1995 384.5 386.3 384.2 385.45
7/10/1995 385.6 386.6 385.1 385.5
7/11/1995 385.5 386.5 384.1 385.6
7/12/1995 385.6 390.6 384.5 388.5
7/13/1995 388.8 390.1 388 388.2
7/14/1995 388.25 389.5 387.7 388.6
7/17/1995 388.4 389.5 387.4 389
7/18/1995 389 389.8 388.05 389.1
7/19/1995 389 391.4 385.1 388
7/20/1995 387.9 388.15 385.5 385.6
7/21/1995 385.7 386.8 384 386.1
7/24/1995 386.1 387.1 385.25 386.8
7/25/1995 386.7 387.05 385.4 385.7
7/26/1995 385.85 386.9 385.3 386.3
7/27/1995 386.25 386.9 382.6 383.2
7/28/1995 383.25 383.65 381.5 383
7/31/1995 383 383.6 381.7 382.45
8/1/1995 382.35 383.15 381.1 382.9
8/2/1995 383 383.8 381.1 382.8
8/3/1995 382.8 384.4 382.35 384.1
8/4/1995 384 384.5 383 383.5
8/7/1995 383.2 384.6 383.2 383.65
8/8/1995 383.8 384.9 383.3 384.4
8/9/1995 384.4 385.2 384.1 384.45
8/10/1995 384.45 384.5 383.6 384.2
8/11/1995 384.05 384.5 383.2 383.35
8/14/1995 383.4 384.5 383 384.15
8/15/1995 384.2 386.9 384.15 384.95
8/16/1995 384.75 384.75 380.7 382.45
8/17/1995 382.35 385.3 382.3 384.2
8/18/1995 384.4 385.3 383.2 384.65
8/21/1995 384.75 386.25 383.8 384.45
8/22/1995 384.45 384.5 382.6 383
8/23/1995 383 383.85 381.8 383.15
8/24/1995 383.25 384.4 382.6 383.1
 8/25/1995 383.2 383.83 382.2 382.8
8/28/1995 382.9 383.3 382.2 383
8/29/1995 383 383.4 381.3 381.85
8/30/1995 381.8 382.7 380.7 381.3
8/31/1995 381.25 383.1 381 382.2
9/1/1995 382.15 383.05 378.9 380.6
9/4/1995 380.45 380.8 379.6 379.6
9/5/1995 379.5 380.1 378.4 379.8
9/6/1995 379.5 380.5 378.75 379.9
9/7/1995 379.9 382.7 379.9 382.25
9/8/1995 382.35 383.5 381.25 381.4
9/11/1995 381.5 383.2 381.5 382.35
9/12/1995 382.35 385.5 382.1 384.7
9/13/1995 384.6 385.7 383.3 384.1
9/14/1995 384.15 385.9 384 385.1
9/15/1995 384.15 385.75 384.1 384.9
9/18/1995 384.9 386.4 384.25 385.5
9/19/1995 385.6 385.85 383.8 385
9/20/1995 385.15 385.6 383.3 383.85
9/21/1995 383.8 385.2 382.3 383.95
9/22/1995 383.75 385.15 381.7 382.5
9/25/1995 382.6 383.25 382.1 382.75
9/26/1995 382.8 384 382.4 383.5
9/27/1995 383.4 384 382.5 383
9/28/1995 383.15 384.15 382.8 383.1
9/29/1995 383.2 384.15 383 383.35
10/2/1995 383.05 383.65 381.3 381.7
10/3/1995 382.05 382.4 381.45 382.25
10/4/1995 382.15 383.2 381.9 382.6
10/5/1995 382.7 383.5 382.1 382.4
10/6/1995 382.3 383.5 382 383.2
10/9/1995 383.25 385.15 383.25 385
10/10/1995 385 385.7 384.3 384.8
10/11/1995 384.75 384.9 382.5 384.45
10/12/1995 384.5 384.8 383.9 384.3
10/13/1995 384.3 384.65 383.05 383.85
10/16/1995 384 385.6 382.75 383.5
10/17/1995 383.6 383.95 381.8 383.5
10/18/1995 383.5 384 383.1 383.55
10/19/1995 383.4 383.6 380.4 381.75
10/20/1995 381.8 382.2 381.3 382.1
10/23/1995 382 382.7 381.8 382.2
10/24/1995 382.35 382.9 381.8 382.2
10/25/1995 382.2 383.2 382 382.55
10/26/1995 382.65 383.65 382.2 382.4
10/27/1995 382.4 382.9 381.2 382.05
10/30/1995 381.95 382.9 381.6 382
10/31/1995 382 382.9 381.95 382.4
11/1/1995 382.35 382.75 381.6 382.15
11/2/1995 382.25 382.8 381.6 382.6
11/3/1995 382.65 383 381.9 382.1
11/6/1995 382.4 382.55 381.6 382.3
11/7/1995 382.2 385.5 381.91 384.7
11/8/1995 384.55 385.3 383.7 384.9
11/9/1995 384.8 386.6 384.2 385.5
11/10/1995 385.6 390.2 384.2 388.99
11/13/1995 388.7 389.7 385.9 387.05
11/14/1995 387.2 387.2 383.2 385.35
11/15/1995 385.25 386.6 384.4 384.8
11/16/1995 385 385.95 384.1 385.5
11/17/1995 385.25 386.9 385.05 386.7
11/20/1995 386.6 386.6 385.8 386.3
11/21/1995 386.25 387.2 384.7 384.9
11/22/1995 385.1 385.5 381.1 382.6
11/23/1995 382.55 382.75 381.15 382.6
11/24/1995 382.5 383.7 382.5 383.4
11/27/1995 383.2 385.5 382.8 385
11/28/1995 385.1 390.6 383.4 388.5
11/29/1995 389 390 387.65 388.6
11/30/1995 388.55 388.85 386.8 387.05
12/1/1995 387 387.5 385.9 385.95
12/4/1995 386.4 386.8 385.2 385.9
12/5/1995 385.8 387.4 385.65 386.9
12/6/1995 387 389.4 386.05 388.5
12/7/1995 388.6 390.3 387.2 388.8
12/8/1995 388.8 390 387.25 389.5
12/11/1995 389.55 390.2 387.9 388.1
12/12/1995 388.2 389.1 387.7 388
12/13/1995 388.1 388.45 385.9 386.2
12/14/1995 386.25 386.55 385 386
12/15/1995 386 386.4 385.2 386
12/18/1995 386.25 387.9 384.45 387.4
12/19/1995 387.7 388.7 387.05 387.2
12/20/1995 387.2 388.8 386.75 388.5
12/21/1995 388.7 388.7 386.1 387.6
12/22/1995 387.85 387.85 386.7 387
12/25/1995 387 387 386.75 387
12/26/1995 387.15 388 387 387.45
12/27/1995 387.4 387.75 386.45 386.6
12/28/1995 386.6 386.9 385.5 386.6
12/29/1995 386.65 387.7 384.35 386.85
1/2/1996 386.9 390.75 386.7 390.4
1/3/1996 390.3 394.8 390 394.1
1/4/1996 394.1 394.7 392.9 394.25
1/5/1996 394.2 397.5 393.9 395.3
1/8/1996 395.5 397 393.35 396.4
1/9/1996 396.15 397.05 393.7 396.1
1/10/1996 396.05 401 394.35 399.55
1/11/1996 399.55 400.45 398.15 398.75
1/12/1996 398.75 400.05 396.05 398.8
1/15/1996 396.05 396.35 393.55 395.75
1/16/1996 395.5 398.45 395.5 398.35
1/17/1996 398.35 399.8 397.15 399.55
1/18/1996 399.85 399.85 396.85 397.25
1/19/1996 397 400.85 396.5 399.55
1/22/1996 400.75 403.35 400.75 403.35
1/23/1996 403.35 404.05 402.15 403.25
1/24/1996 402.55 404.45 401.65 403.4
1/25/1996 403.4 408 402.65 406.6
1/26/1996 406.6 409.1 405.35 405.95
1/29/1996 406 407.05 404.5 406.05
1/30/1996 406.05 407.65 404.75 405.15
1/31/1996 403 406.6 402.55 406.05
2/1/1996 406.05 411.35 405.5 411.35
2/2/1996 410 418.15 410 415.25
2/5/1996 415.6 416.5 413.35 413.7
2/6/1996 412.35 412.85 410.15 412.15
2/7/1996 415.35 415.55 407.75 408.95
2/8/1996 410.57 410.57 406.35 409.05
2/9/1996 408.85 409.25 404.35 405.55
2/12/1996 406 406 400.05 401.15
2/13/1996 402.5 403.9 400.75 403.9
2/14/1996 403.95 405.35 402.05 404.15
2/15/1996 404.75 405.15 402.75 403.35
2/16/1996 403.35 406.85 403.15 405.25
2/19/1996 406.25 406.25 405.25 405.6
2/20/1996 405.6 405.85 397.65 399.15
2/21/1996 398.75 402.45 396.05 402.25
2/22/1996 401.3 401.62 398.75 399.9
2/23/1996 399.55 399.55 396.75 399.25
2/26/1996 398.85 400.25 398.55 398.85
2/27/1996 399.75 399.95 397.15 398.25
2/28/1996 397.75 398.8 396.95 397.25
2/29/1996 400.25 401.95 399.55 399.55
3/1/1996 400 400.75 397.65 398.95
 3/4/1996 399.25 399.25 392.85 394
3/5/1996 393.85 394.35 392.45 393.25
3/6/1996 394.2 394.2 392.35 393.25
3/8/1996 396.3 397.45 394.1 397.25
3/11/1996 396.75 396.85 395.3 395.8
3/12/1996 395.85 397.35 395.85 396.55
3/13/1996 397.2 397.7 396.3 397
3/14/1996 396.5 396.85 395.3 395.65
3/15/1996 395.75 396.85 395.25 395.35
3/18/1996 396.45 396.5 394.15 395.75
3/19/1996 395 395.95 394.85 395.45
3/20/1996 395.25 396.15 394.5 395.85
3/21/1996 395 398.45 395 398.15
3/22/1996 397.5 399.15 397.1 398.45
3/25/1996 397.6 398.55 397.6 398
3/26/1996 398.95 401.45 398.95 400.15
3/27/1996 400.15 400.85 399.55 400.05
3/28/1996 400.25 400.25 396.25 396.55
3/29/1996 396.75 397.45 394.05 395.35
4/1/1996 395.35 396.75 394.15 394.95
4/2/1996 394.95 395 392.85 394.05
4/3/1996 394.1 395.75 393.95 394.35
4/4/1996 394.35 395.15 393.15 395.05
4/5/1996 393.55 393.55 393.55 393.55
4/8/1996 395.25 398.25 394.35 397.95
4/9/1996 398.25 398.25 394.15 394.65
4/10/1996 396.35 396.35 393.85 395.05
4/11/1996 395.05 396.65 394 395.75
4/12/1996 395.25 395.65 393.65 394.55
4/15/1996 393.85 394.05 392.55 393.25
4/16/1996 393.35 394.05 390.35 391.25
4/17/1996 391.45 391.75 390.45 391.05
4/18/1996 391.05 392.05 389.95 391.15
4/19/1996 390.5 391.25 389.75 390.75
4/22/1996 390.75 392.3 390.75 391.65
4/23/1996 391.75 392.5 391.45 391.45
4/24/1996 392 392 390.45 390.75
4/25/1996 390.5 395 390.05 393.45
4/26/1996 394.25 394.25 389.95 390.6
4/29/1996 390.75 391.35 390.35 390.45
4/30/1996 389.95 392.15 389.95 391.65
5/1/1996 391.95 394.25 391.85 392.95
5/2/1996 392.55 394.15 391.85 393.85
5/3/1996 393.25 394.75 392.15 392.45
5/6/1996 393.25 394.35 392.55 393.25
 5/7/1996 393.05 394.15 393.05 393.6
5/8/1996 393.75 395.95 392.75 393.05
5/9/1996 394.65 395.25 392.45 392.95
5/10/1996 392.75 393.5 390.35 390.35
5/13/1996 392.25 392.25 390.85 391.45
5/14/1996 391.5 392.5 390.55 391.85
5/15/1996 391.8 392.85 391.75 392.45
5/16/1996 391.85 392.85 391.65 392.65
5/17/1996 392.15 392.95 391.55 392.25
5/20/1996 392.25 392.25 389.75 390.85
5/21/1996 390.85 391.85 389.65 391.05
5/22/1996 391.25 391.95 390.9 391.75
5/23/1996 391.75 391.95 391.2 391.75
5/24/1996 391.75 391.75 390.65 391
5/27/1996 391 391 390.85 391
5/28/1996 392.15 392.55 391.35 391.35
5/29/1996 391.35 392.25 390.95 391.25
5/30/1996 391.25 391.75 390.25 391.25
5/31/1996 391.25 392.35 390.15 390.75
6/3/1996 390.75 391.4 390.45 390.95
6/4/1996 390.95 390.95 387.45 388.05
6/5/1996 388.05 388.5 386.15 386.25
6/6/1996 386.25 387.75 384.2 385.85
6/7/1996 385.85 387.55 385.15 385.35
6/10/1996 385.5 386.35 385.45 386.25
6/11/1996 386.25 386.65 382.85 384.5
6/12/1996 384.5 385.5 384.25 384.45
6/13/1996 384.95 385.15 384.15 384.45
6/14/1996 384.45 385.65 382.85 384.25
6/17/1996 384.25 385.65 384.15 385.35
6/18/1996 385.35 386.15 384.55 385.75
6/19/1996 385.75 386.65 384.35 384.55
6/20/1996 384.55 386.05 384.15 384.35
6/21/1996 384.35 385.15 382.75 384.95
6/24/1996 384.95 385.45 383.75 385.05
6/25/1996 384.95 385.65 383.95 383.95
6/26/1996 383.95 385.25 383.05 383.15
6/27/1996 383.15 383.95 382.05 382.25
6/28/1996 382.25 383.25 380.35 380.45
7/1/1996 380.25 382.85 380.25 382
7/2/1996 382 382.55 381.45 381.85
7/3/1996 381.85 382.95 381.75 382.1
7/4/1996 382.1 382.25 380.55 381
7/5/1996 381 381.75 380.37 381.75
7/8/1996 381.75 383.45 380.75 381.25
 7/9/1996 382.15 383.85 380.95 382.85
7/10/1996 383.5 384.45 382.15 382.45
7/11/1996 382.45 384.25 382.45 383.5
7/12/1996 383.5 384.5 382.85 383.75
7/15/1996 383.75 385 382.85 383
7/16/1996 383 385.85 383 385
7/17/1996 385 385 382.7 383.75
7/18/1996 383.75 384.45 383.55 383.95
7/19/1996 383.95 385.35 383.75 384.95
7/22/1996 384.95 385.65 384.25 384.75
7/23/1996 384.75 385.75 383.45 384.75
7/24/1996 384.75 386 384.25 385.75
7/25/1996 385.75 385.75 384.8 384.95
7/26/1996 384.95 385.75 384.65 385.25
7/29/1996 385.25 385.45 383.75 384.55
7/30/1996 384.55 385.55 384.4 384.75
7/31/1996 384.75 387.55 384.75 387.35
8/1/1996 387.35 387.35 385.5 386.35
8/2/1996 386.35 387.65 386.25 386.45
8/5/1996 386.45 390.25 386.45 389.15
8/6/1996 389.5 389.5 388.25 388.65
8/7/1996 388.65 388.75 388 388.35
8/8/1996 388.35 388.75 387.75 388.65
8/9/1996 388.65 388.95 387.25 387.75
8/12/1996 387.75 388.45 387.15 387.75
8/13/1996 387.75 388 387.35 387.65
8/14/1996 387.75 387.75 385.95 386.5
8/15/1996 386.5 387.25 385.85 386.4
8/16/1996 386.4 386.55 385.75 386.25
8/19/1996 386.5 387.75 386.25 387.35
8/20/1996 387.35 387.95 386.75 387.85
8/21/1996 387.72 388 386.65 386.85
8/22/1996 387 388.25 386.75 387.5
8/23/1996 387.5 388.55 387.25 387.7
8/26/1996 387.7 389.75 387.55 389.65
8/27/1996 389.65 389.65 388.65 389.15
8/28/1996 388.85 389 387.95 388.15
8/29/1996 388.15 388.65 387.05 387.85
8/30/1996 387.85 388.25 385.95 386.5
9/2/1996 386.5 387.25 386.5 387
9/3/1996 387 387.65 385.95 386.15
9/4/1996 386.15 387 385.25 385.55
9/5/1996 386 386.45 385.35 385.75
9/6/1996 385.75 386.15 384.85 385.05
9/9/1996 385.05 385.35 382.25 383.55
 9/10/1996 383.55 383.65 382.15 383.25
9/11/1996 383.25 384.15 382.75 383.15
9/12/1996 383.15 383.75 381.35 382.55
9/13/1996 382.45 383.45 382.45 383.05
9/16/1996 382.75 383.45 382.45 383.15
9/17/1996 383.15 384.05 382.75 383.4
9/18/1996 383.4 383.55 382.55 383.25
9/19/1996 383.25 383.65 382.55 382.75
9/20/1996 382.75 383.05 380.55 381.85
9/23/1996 381.35 381.95 380.95 381.65
9/24/1996 381.35 383.05 381.25 383.05
9/25/1996 383.05 383.42 382.05 382.25
9/26/1996 382.25 382.6 380.05 381.15
9/27/1996 381.15 381.45 379.95 381
9/30/1996 379.65 379.65 377.85 378.25
10/1/1996 378.05 379.25 377.2 378.75
10/2/1996 378.75 380.95 378.5 380.15
10/3/1996 380.15 380.55 377.35 380.15
10/4/1996 380.15 381.25 380.05 380.45
10/7/1996 380 381.45 379.65 380.35
10/8/1996 380.35 381.95 380.35 380.95
10/9/1996 380.95 382.05 380.5 381.25
10/10/1996 381.25 383.05 381.15 382.25
10/11/1996 382.25 382.35 380.85 381.25
10/14/1996 381.25 382.15 381.05 381.6
10/15/1996 381.75 381.75 381 381.25
10/16/1996 381.25 382.25 380.95 381.75
10/17/1996 381.75 381.75 380.25 380.55
10/18/1996 380.75 380.75 379.7 380.25
10/21/1996 380.25 382.25 379.75 382
10/22/1996 382 384.45 380.1 384.15
10/23/1996 384.15 384.5 382.75 383.75
10/24/1996 383.75 384.25 382.55 383
10/25/1996 383 384.25 382 382.6
10/28/1996 382.6 383.45 382.55 383
10/29/1996 383.3 383.45 380.25 380.65
10/30/1996 380.65 380.85 379.55 380.25
10/31/1996 380.45 380.45 377.65 378.3
11/1/1996 378.3 378.3 377.1 377.85
11/4/1996 377.95 379.05 377.8 378.9
11/5/1996 378.75 379.5 378.7 379.4
11/6/1996 379 379.4 377.75 378.6
11/7/1996 378.1 380.75 377.65 380.55
11/8/1996 379.05 380.55 377.75 379.05
11/11/1996 379.05 381 379.05 380.75
11/12/1996 380.75 382.55 380.75 381.75
11/13/1996 381.75 384.5 381.75 383.55
11/14/1996 383.55 383.85 382.2 382.5
11/15/1996 382.5 384 379.25 379.75
11/18/1996 380.35 380.45 378.9 379
11/19/1996 378.75 378.85 378.25 378.5
11/20/1996 378.5 379.6 378.2 379.25
11/21/1996 379.25 379.25 375.75 376.4
11/22/1996 376.85 377.5 376.6 377.25
11/25/1996 377.25 377.35 375.1 375.5
11/26/1996 374 374.95 373.65 373.85
11/27/1996 374.9 374.9 372.9 373.75
11/28/1996 373.75 373.75 371.8 372.75
11/29/1996 372.45 372.45 371.55 371.65
12/2/1996 370.8 371.65 370.1 371.05
12/3/1996 367.95 371.05 367.25 367.85
12/4/1996 369.35 371.5 367.75 369.9
12/5/1996 369.35 370.25 367.5 370.25
12/6/1996 370.25 374.55 368.26 368.26
12/9/1996 368.25 369.25 368.25 368.85
12/10/1996 368.85 369.45 367.85 368.45
12/11/1996 368.45 370.25 368 368.65
12/12/1996 368.65 369.4 365.75 368.75
12/13/1996 368.75 370.16 367 368.7
12/16/1996 368.7 368.7 367.55 368.1
12/17/1996 368 369.65 367.5 368.55
12/18/1996 368.55 369.65 368.55 369.3
12/19/1996 369.45 369.72 368.9 369.1
12/20/1996 369 369.35 368.9 369.25
12/23/1996 369.25 369.25 368.45 368.7
12/24/1996 369.05 369.25 368.85 368.85
12/25/1996 368.85 369.05 368.85 369.05
12/26/1996 369.05 369.05 368.85 368.85
12/27/1996 368.85 369.75 368.85 369.6
12/30/1996 369.6 369.75 369.25 369.35
12/31/1996 369.35 369.6 369.35 369.45
1/1/1997 369.45 369.65 369.45 369.65
1/2/1997 368.45 368.45 365.7 365.7
1/3/1997 365.55 365.7 361 361.8
1/6/1997 361.65 361.65 357.25 357.85
1/7/1997 357.85 359.35 357.85 358.85
1/8/1997 358.85 358.85 354.25 355.75
1/9/1997 355.1 357.25 353.45 357.25
1/10/1997 357.1 359.35 357.05 359.05
1/13/1997 358.75 360.25 358.4 358.75
1/14/1997 358.25 358.35 353.55 353.55
1/15/1997 353.55 355.25 351.75 352.25
1/16/1997 352.4 355.25 352.35 354.05
1/17/1997 354.05 355.75 354 355.45
1/20/1997 355.05 355.25 352.65 353.85
1/21/1997 353.85 354.95 352.3 352.95
1/22/1997 352.85 352.95 349.85 351
1/23/1997 350.85 351.75 347.25 351.75
1/24/1997 351.75 354 351.75 352.55
1/27/1997 352.7 356.5 352.35 356.5
1/28/1997 355.9 357.65 352.5 353.25
1/29/1997 353.25 353.25 350.3 351.25
1/30/1997 351.25 351.25 345.4 345.65
1/31/1997 345.6 346.45 343.65 344.1
2/3/1997 344.5 346.75 343.75 346.65
2/4/1997 346.65 347.05 344.15 344.35
2/5/1997 344.35 344.55 342.25 344.25
2/6/1997 344.25 344.65 342.25 342.95
2/7/1997 342.95 342.95 339 340.65
2/10/1997 340.65 343 340.45 341.4
2/11/1997 340.85 340.85 338.55 340
2/12/1997 338 345.9 336.4 343.05
2/13/1997 343.7 343.95 343.55 343.7
2/14/1997 342.7 342.85 342.7 342.7
2/17/1997 344 344 341 344
2/18/1997 344 345.35 343 345.35
2/19/1997 345.85 347.05 345.25 345.85
2/20/1997 345.85 351.85 344.65 351
2/21/1997 351.35 354.05 350.25 352.25
2/24/1997 352.25 353.95 352.12 353.1
2/25/1997 352.35 354.65 351.94 354.25
2/26/1997 354.35 356.35 353.05 354.25
2/27/1997 355.1 362.05 355.1 359.25
2/28/1997 360 363.25 358.25 363.25
3/3/1997 363.15 363.15 361.8 362.1
3/4/1997 362.04 363 358.55 358.95
3/5/1997 358.75 358.95 351.95 352.75
3/6/1997 353.05 353.4 351.65 352.04
3/7/1997 351.85 353.1 348 349
3/10/1997 349.2 352 349.15 351.75
3/11/1997 351.75 354.25 350.5 353.75
3/12/1997 353.75 354.25 351.25 351.25
3/13/1997 351.25 353.85 351 353.35
3/14/1997 353.5 353.7 352.75 352.95
3/17/1997 352.95 352.95 347.45 347.45
3/18/1997 347.45 348.35 346 348.35
3/19/1997 348.35 353.15 348.35 352.25
3/20/1997 351.9 353.6 350.4 351.25
3/21/1997 351.3 353.65 351.15 352.55
3/24/1997 352.55 352.55 349.65 350.15
3/25/1997 350.15 351.25 348.64 348.64
3/26/1997 348.64 350.45 346.25 350.45
3/27/1997 350.35 350.4 348 348.15
3/28/1997 348.15 348.85 348.15 348.85
3/31/1997 348.85 351.35 348.35 351.05
4/1/1997 351.05 352 349.75 351.95
4/2/1997 351.95 351.95 349.05 349.05
4/3/1997 349.05 349.45 347.25 348.75
4/4/1997 348.55 349 347.35 349
4/7/1997 349 349.15 347.05 348.3
4/8/1997 348.3 349.65 347.5 348.55
4/9/1997 348 348.55 347.45 348.05
4/10/1997 348.35 348.75 347.55 348
4/11/1997 348 349.05 345.65 346.95
4/14/1997 346.95 347.25 346.15 346.45
4/15/1997 346.45 346.45 340.95 341.75
4/16/1997 341.6 342 337.85 341.35
4/17/1997 341.35 343.75 340.45 342.55
4/18/1997 342.55 342.75 341.35 341.35
4/21/1997 341.35 343.04 340.45 343.04
4/22/1997 342.75 342.75 341.25 341.7
4/23/1997 341.05 341.25 340.55 340.85
4/24/1997 341.15 341.75 340.25 340.75
4/25/1997 340.75 342.85 340.54 342.25
4/28/1997 342.25 342.35 338.95 339.5
4/29/1997 339.45 340.25 339.05 339.85
4/30/1997 339.85 341.25 339.25 339.25
5/1/1997 339.25 341.35 339.05 340.25
5/2/1997 340.25 340.5 339.75 340.25
5/5/1997 340.25 343.15 340 342.95
5/6/1997 342.95 343.85 339.65 340.25
5/7/1997 340.25 341.55 340.25 341.25
5/8/1997 341.25 344.95 341.25 343.5
5/9/1997 343.5 348 343.5 348
5/12/1997 348 351.05 347.45 347.75
5/13/1997 347.75 349.55 346.65 349.5
5/14/1997 348.6 349.55 347.55 347.55
5/15/1997 347.55 348.65 345.95 347.2
5/16/1997 347.2 347.55 343.65 344.15
5/19/1997 344.15 344.15 340.25 341.65
5/20/1997 341.2 343.55 340.45 342.95
5/21/1997 342.85 343.35 341.85 342.54
5/22/1997 342.54 343.65 342.35 342.85
5/23/1997 342.6 343.2 341.35 342.6
5/26/1997 342.6 343.1 342.5 343.1
5/27/1997 343.1 344.5 342.5 343.65
5/28/1997 343.65 345.25 342.75 344.5
5/29/1997 344.5 346.05 344.25 344.35
5/30/1997 344.35 346.8 344.35 344.75
6/2/1997 344.75 344.95 343.75 343.95
6/3/1997 343.75 344.5 342.75 343.45
6/4/1997 343.45 344.15 341.05 341.64
6/5/1997 342.15 342.45 340.25 342.45
6/9/1997 343.65 344.75 343.65 344
6/10/1997 344.1 344.7 343.75 343.95
6/11/1997 343.4 344.25 343.2 344.14
6/12/1997 344.14 344.14 341.65 342.25
6/13/1997 342.25 342.7 341.2 341.54
6/16/1997 341.54 342 340.75 342
6/17/1997 342 342.64 341.5 341.75
6/18/1997 341.75 342.65 340.15 340.15
6/19/1997 339.2 340.75 338.75 339.14
6/20/1997 339.14 340.35 337.5 337.55
6/23/1997 337.55 339.05 336.85 339.05
6/24/1997 339.05 340.5 337.85 337.85
6/25/1997 337.85 339.35 337.25 337.45
6/26/1997 337.45 338.65 337.05 338.25
6/27/1997 338.25 338.55 334.75 334.75
6/30/1997 334.75 335.25 333.55 334
7/1/1997 333.8 334.35 333.65 334.05
7/2/1997 334.05 334.05 331.35 331.55
7/3/1997 331.55 333 324.75 324.75
7/4/1997 324.75 325.9 322.75 324.5
7/7/1997 324.5 324.5 314.25 318.65
7/8/1997 318 322.25 317.65 320.25
7/9/1997 320.25 320.25 315.59 318.25
7/10/1997 318.25 321.25 318.14 319.65
7/11/1997 320.85 321.95 319.05 321.55
7/14/1997 321.55 322.25 319.75 319.75
7/15/1997 319.1 321.15 318.05 318.05
7/16/1997 318.05 321.5 316.9 318
7/17/1997 318 324 318 324
7/18/1997 324 329.75 322.6 326.25
7/21/1997 326.25 328.5 326.25 326.65
7/22/1997 325.5 325.6 325.35 325.6
7/23/1997 323 324 322 322
7/24/1997 321.1 326.55 320.75 324
7/25/1997 324 326.65 323.35 325.75
7/28/1997 325.45 327.85 325.3 327.4
7/29/1997 328 328.55 325.25 325.85
7/30/1997 325.85 327.75 325.6 326.45
7/31/1997 326.45 327.05 324.05 324.55
8/1/1997 324.39 325.65 323.85 324.75
8/4/1997 324 324.25 323.7 323.95
8/5/1997 323.95 323.95 319 319.25
8/6/1997 319.15 320.1 318.65 319.75
8/7/1997 318.75 322.65 318.45 321.85
8/8/1997 321.85 327 320.65 325.85
8/11/1997 326.5 328.85 326.25 328.65
8/12/1997 328.25 328.4 325.35 326.95
8/13/1997 327.35 328.95 326.85 328.25
8/14/1997 327.37 327.37 323.65 325
8/15/1997 323.55 324.75 323.35 324.5
8/18/1997 326.25 326.25 321.45 321.45
8/19/1997 321.35 323.55 321.35 323.35
8/20/1997 323.35 323.35 320.75 321.25
8/21/1997 321.25 324.5 321 323.35
8/25/1997 324.65 325 324.45 324.7
8/26/1997 324.7 327 324.2 325.75
8/27/1997 325.75 326.15 324.25 325.45
8/28/1997 325.45 326.95 323.85 323.95
8/29/1997 323.95 325.75 323.75 324.15
9/1/1997 324.15 324.75 324.15 324.65
9/2/1997 324.65 325.2 321.95 322.75
9/3/1997 322.3 322.9 321.05 322.05
9/4/1997 322.05 322.65 320.85 321.35
9/5/1997 321.35 322.65 321.15 322.25
9/8/1997 322.25 322.45 320.55 321.95
9/9/1997 321.95 322.05 320.9 321.5
9/10/1997 321.5 321.85 320.75 321.45
9/11/1997 321.55 324.75 320.8 324.05
9/12/1997 324.05 324.87 322.75 323.75
9/15/1997 323.75 323.95 321.75 322.95
9/16/1997 322.95 322.95 320.35 320.75
9/17/1997 320.75 320.95 319.75 320.25
9/18/1997 320.25 321.55 320.05 320.65
9/19/1997 320.65 322.45 320.45 320.85
9/22/1997 320.85 321.55 320.35 320.95
9/23/1997 320.85 322.05 320.45 321.95
9/24/1997 322.15 324.15 321.9 323.65
 9/25/1997 323.05 327.65 322.9 327.15
9/26/1997 326.25 327.25 325.35 326.75
9/29/1997 326.75 328.65 326.55 328.25
9/30/1997 328.25 335.05 327.9 334.45
10/1/1997 334.45 339.4 333.45 334
10/2/1997 334 334.05 330.75 331.45
10/3/1997 331.45 335.05 330.65 334.85
10/6/1997 334.85 334.85 331.95 332.55
10/7/1997 331.42 332.05 331.1 331.25
10/8/1997 332 333.4 332 333.25
10/9/1997 333.25 334.65 325.85 327.25
10/10/1997 327.25 330.25 327.25 329.65
10/13/1997 329.65 330.65 328.05 328.45
10/14/1997 328.4 328.45 327.15 327.95
10/15/1997 327 327.15 325.3 326.95
10/16/1997 326.95 327.75 325.15 325.85
10/17/1997 325.85 326.65 323.75 325.05
10/20/1997 325.14 325.14 323.55 323.65
10/21/1997 324.05 324.35 322.5 322.9
10/22/1997 322.75 323.85 322.15 322.45
10/23/1997 322.45 324.75 322.4 323.65
10/24/1997 323.65 323.75 309.25 310.35
10/27/1997 309.67 312.65 307.6 311.85
10/28/1997 311.85 316.25 310.95 315.75
10/29/1997 314.35 314.55 312.35 313.85
10/30/1997 313.64 318.15 312.6 316.45
10/31/1997 312.55 313.4 310.25 311.45
11/3/1997 312.3 314.75 312.25 313.45
11/4/1997 313.5 316.15 313.25 313.85
11/5/1997 314.05 315.65 313.25 313.55
11/6/1997 313.45 313.65 311.25 312.45
11/7/1997 312.15 313.6 307.25 310.25
11/10/1997 309.6 311.25 308.6 310.15
11/11/1997 309.75 314.25 309.55 309.75
11/12/1997 309.15 310.6 307.25 307.45
11/13/1997 308.1 308.6 307.35 307.85
11/14/1997 307.4 307.75 299.65 303.35
11/17/1997 303.55 304.9 302.45 303.85
11/18/1997 303.35 306.95 303.1 306.75
11/19/1997 306 306.95 303.65 303.95
11/20/1997 303.25 303.75 302.65 302.85
11/21/1997 303.7 305.55 303.3 304.95
11/24/1997 304.85 306 302.55 302.95
11/25/1997 302.75 303.1 299.75 300.55
11/26/1997 299.05 299.5 295.25 296.55
11/27/1997 296.35 296.65 295.75 296.25
11/28/1997 296 297.25 295.4 297
12/1/1997 297.25 297.25 293.15 293.85
12/2/1997 293.25 295.65 292.75 293.65
12/3/1997 293.54 294.05 290.04 292.35
12/4/1997 291 291.75 286.25 286.25
12/5/1997 286.04 288.85 286.04 288.25
12/8/1997 288.15 289.05 287.3 287.85
12/9/1997 287.35 287.55 281.75 282.75
12/10/1997 284 288.35 282.75 286.65
12/11/1997 287.95 287.95 283.65 284.05
12/12/1997 283.85 284 282.25 282.85
12/15/1997 282.95 286.25 282.9 284.35
12/16/1997 284.45 286 283 283.75
12/17/1997 283.54 289.75 283.54 289.15
12/18/1997 288.3 291.05 285.95 287.35
12/19/1997 286.45 289.75 286 289.05
12/22/1997 289.1 291.4 289.1 291.1
12/23/1997 291.35 294.2 291 293.75
12/24/1997 294 296.6 293.65 296.2
12/25/1997 296 296.25 296 296.25
12/26/1997 296 296 294.6 295.25
12/29/1997 294.2 294.3 290 291
12/30/1997 290.5 291.1 289.1 290.3
12/31/1997 290.1 290.4 286.7 288.8
1/1/1998 288.6 288.6 288.5 288.5
1/2/1998 287.85 288.65 287.6 288.25
1/5/1998 287.85 288.35 281.05 281.85
1/6/1998 281.75 284.5 280.65 281.45
1/7/1998 280.8 283.95 280.75 283.85
1/8/1998 283.3 284.25 278.45 280.95
1/9/1998 282 282.39 278.5 278.5
1/12/1998 278.35 279.55 277.75 278.15
1/13/1998 277.05 283.25 277.05 282.75
1/14/1998 283.05 286.65 281.45 281.45
1/15/1998 281.7 286.25 281.15 285.75
1/16/1998 287.25 292.75 287.25 290.15
1/19/1998 290.25 290.25 285.35 287.45
1/20/1998 288.35 292.45 287 290.45
1/21/1998 290.9 293.35 289.7 292.55
1/22/1998 293.15 295.35 289.75 290.45
1/23/1998 290.15 299.85 290.05 299.62
1/26/1998 298.88 304.95 296.45 296.75
1/27/1998 298.55 300.95 298.1 300.55
1/28/1998 300 306.15 296.95 305.95
1/29/1998 303.38 305.85 302.05 302.85
1/30/1998 302.6 305.05 301.5 302.75
2/2/1998 301.95 303.15 301.5 302.95
2/3/1998 303.2 303.25 294.75 295.25
2/4/1998 296.25 299.25 295.5 299.25
2/5/1998 299.15 303.25 296.25 298.4
2/6/1998 298.25 301.38 297.4 298.75
2/9/1998 298.45 301.75 298.3 300
2/10/1998 301 301.65 299.25 300.45
2/11/1998 300.9 301.05 298.15 300.05
2/12/1998 300.35 301.1 297.95 298.75
2/13/1998 298.8 299.85 298 299.85
2/16/1998 298.95 299.5 297.75 298.35
2/17/1998 298.3 300.65 297.15 298
2/18/1998 297.45 298.85 296.85 297.55
2/19/1998 297.95 299.05 297.65 298.95
2/20/1998 298.75 298.75 296.35 297.25
2/23/1998 296.85 297.25 292.35 293.45
2/24/1998 293.75 293.75 290.85 291.45
2/25/1998 291.25 293.05 291 292.25
2/26/1998 292.05 293.75 291.75 293.55
2/27/1998 296.15 299.85 295.9 299.15
3/2/1998 299.75 300.45 297.95 299.7
3/3/1998 298.65 299.75 296.45 297.85
3/4/1998 297.5 298.05 295.25 296.05
3/5/1998 296.14 296.39 293.05 293.45
3/6/1998 293.5 295.75 293 294.45
3/9/1998 294.2 294.85 293.55 294.45
3/10/1998 294.2 296.05 294.1 296
3/11/1998 295.85 296.05 293.95 294.6
3/12/1998 294.45 294.75 293.75 294.55
3/13/1998 295.2 295.65 294.35 295.35
3/16/1998 295.4 295.45 293.85 294.15
3/17/1998 294.25 295.2 291.55 292.1
3/18/1998 292.35 292.5 286.7 291.15
3/19/1998 291.4 293.25 290 291.75
3/20/1998 291.1 293 291 291.95
3/23/1998 292.35 299.75 291.7 298.95
3/24/1998 297.35 301.65 297.25 299.55
3/25/1998 298.95 299.5 297.95 297.95
3/26/1998 298.85 301.95 298.5 301.55
3/27/1998 301.75 304.35 301.1 302.25
3/30/1998 302.35 303.55 301.45 301.85
3/31/1998 301.4 302.65 299.55 300.95
4/1/1998 300.7 302.1 299.35 299.75
 4/2/1998 299.4 303.15 298.95 302.25
4/3/1998 302 307.95 302 307.75
4/6/1998 308.25 314.25 308.25 309.15
4/7/1998 309.25 309.95 306.75 309.85
4/8/1998 310 310.25 307.5 309.15
4/9/1998 309.3 309.85 307.25 308.45
4/10/1998 307.75 307.75 307.75 307.75
4/13/1998 310.85 311.05 310.75 310.85
4/15/1998 307.35 307.95 307.15 307.25
4/16/1998 306.6 308.55 306 308.15
4/17/1998 308.25 308.85 306.85 307.75
4/20/1998 307.15 308.55 306.65 307.95
4/21/1998 308.25 308.45 307.15 307.75
4/22/1998 311.05 313.95 311.05 313.25
4/23/1998 313 314.95 312.35 314.05
4/24/1998 313.85 313.85 312.05 312.65
4/27/1998 312.5 312.64 309.15 309.65
4/28/1998 309.62 309.65 306.85 307.95
4/29/1998 307.9 311.15 307.25 310.25
4/30/1998 310.14 311.75 305.75 306.65
5/1/1998 306.5 306.8 305.45 306.25
5/4/1998 304.77 305.65 303.05 304.35
5/5/1998 303.9 304.85 302.75 303.35
5/6/1998 303.85 304.05 299.65 300.75
5/7/1998 300.7 301.25 297.05 298.45
5/8/1998 298.75 301.1 298.45 299.85
5/11/1998 299.8 301.25 298.75 300.35
5/12/1998 300.05 300.35 297.15 298.15
5/13/1998 298.05 299.65 295.7 298.45
5/14/1998 298.55 299.35 295.45 299.05
5/15/1998 298.85 303.65 298.85 301.35
5/18/1998 301.25 301.45 298.85 299.55
5/19/1998 299.4 300.45 298.5 298.75
5/20/1998 298.1 300.75 297.5 299.75
5/22/1998 300.65 301.25 299.65 300.05
5/25/1998 299.6 299.8 299.05 299.75
5/26/1998 299.55 299.8 294.95 295.55
5/27/1998 295 295.2 291.1 293.85
5/28/1998 294.4 294.75 293.05 293.2
5/29/1998 292.9 294.15 292.15 292.95
6/1/1998 293 293.14 288.55 288.65
6/2/1998 288.25 291.95 287 291.15
6/4/1998 292.65 293.75 291.75 293.55
6/5/1998 292.8 293.95 290.75 291.65
6/8/1998 291.7 295.95 289.45 295.95
 6/9/1998 295 298.95 292.55 293.65
6/10/1998 293.05 295.35 288.9 293.25
6/11/1998 292.6 294.45 286.75 287.05
6/12/1998 286.75 289.05 284.85 286
6/15/1998 285.5 286.75 284.35 284.85
6/16/1998 284.5 288.75 284.2 288.65
6/17/1998 289.1 294.15 287.7 293.45
6/18/1998 295.55 295.75 291.25 293.25
6/19/1998 293.25 300.05 292.25 299.25
6/22/1998 295.25 296.35 294 295.75
6/23/1998 295.5 295.85 294.05 295.05
6/24/1998 294.25 294.65 292.25 292.85
6/25/1998 292.7 295.05 292.25 293.85
6/26/1998 293.5 294.65 292.35 293.85
6/29/1998 293 294.35 292.45 293.65
6/30/1998 293.55 297.85 293.55 296.95
7/1/1998 297.95 298.15 295.25 296.45
7/2/1998 296 296.4 293.45 293.85
7/3/1998 293.75 295.3 293.7 294.49
7/6/1998 294.1 294.35 292.6 293.25
7/7/1998 293.65 295.55 293.2 294.95
7/8/1998 295.15 295.8 291.25 293.25
7/9/1998 293.25 293.65 290.85 291.65
7/10/1998 291.25 291.6 290 290.85
7/13/1998 289.5 292.45 288.7 291.65
7/14/1998 291.55 294.45 291.5 293.35
7/15/1998 293.15 294.35 292.4 293.95
7/16/1998 293.6 295.35 292.75 293.25
7/17/1998 293.35 294.65 293.15 294.5
7/20/1998 294.25 296.1 294 296
7/21/1998 295.65 295.9 294.8 294.9
7/22/1998 294.85 295.25 294 294.15
7/23/1998 294.25 294.75 292.35 293.15
7/24/1998 294 295.15 290.45 291.15
7/27/1998 291.05 291.45 289.65 290.35
7/28/1998 290 291.95 289.6 291.75
7/29/1998 291.75 292.15 289.35 290.05
7/30/1998 289.5 291.25 288.85 288.85
7/31/1998 289.05 290.25 286.05 286.45
8/3/1998 286.45 287.15 283.45 283.75
8/4/1998 283.8 289.45 283.8 288.45
8/5/1998 288.45 289.25 287.15 287.95
8/6/1998 287.5 288.45 286.65 287.35
8/7/1998 287.5 287.65 285.55 286.65
8/10/1998 286.85 287.5 285.25 287.45
 8/11/1998 287.45 287.45 283.25 283.95
8/12/1998 283.85 286.5 282.35 282.75
8/13/1998 283.05 285.65 282.35 285.35
8/14/1998 285.15 285.65 283.55 284.05
8/17/1998 284.55 285.85 282.55 285.05
8/18/1998 284.5 285.65 284.25 284.95
8/19/1998 285.6 286.95 282.95 283.35
8/20/1998 283.55 286.15 283.2 285.15
8/21/1998 284.9 285.45 283.55 283.55
8/24/1998 284.85 285.25 284.25 284.65
8/25/1998 284.3 284.45 282.15 283.05
8/26/1998 283.2 285.15 281.05 282.25
8/27/1998 280.95 281.85 276.45 276.55
8/28/1998 277.6 277.85 271.12 274.35
8/31/1998 274.15 277.05 274.05 275.55
9/1/1998 277.9 279.65 277.75 278.85
9/3/1998 278.75 286.55 278.45 285.35
9/4/1998 285.65 287.45 284.35 286.85
9/7/1998 287.05 289.25 286.9 288.45
9/8/1998 287.45 288.05 285.15 286.05
9/9/1998 286.5 287.1 283.15 284.25
9/10/1998 284.15 291.95 284.15 290.45
9/11/1998 291.05 296.75 290.85 293.75
9/14/1998 292.65 292.65 289.05 290.35
9/15/1998 289.75 292.25 289.15 289.65
9/16/1998 289.2 289.75 287.45 287.65
9/17/1998 287.85 291.5 286.7 291.45
9/18/1998 292.2 292.55 289.35 291.45
9/21/1998 290.6 293.75 288.15 288.95
9/22/1998 288.6 289.85 287.65 287.65
9/23/1998 288 289.85 287.4 289.55
9/24/1998 290.95 294.85 290.65 293.85
9/25/1998 294.45 299.95 293.85 293.95
9/28/1998 294.65 296.25 291.95 295.85
9/29/1998 297 297.5 293.45 294.65
9/30/1998 295.2 297.45 293.55 296.95
10/1/1998 296.45 301.35 296.45 300.2
10/2/1998 300.35 303.55 299.35 300.55
10/5/1998 299.95 299.95 296.85 297.55
10/6/1998 297 297.75 294.15 296.55
10/7/1998 298.2 301.05 297.85 301
10/8/1998 301.85 304.85 299.35 299.65
10/9/1998 300.4 302 296.45 296.75
10/12/1998 297.15 297.85 294.75 296.25
10/13/1998 296 297.25 295.45 296.55
10/14/1998 296.55 297.3 294.75 296.05
10/15/1998 296.25 299.05 295.85 297.35
10/16/1998 299.75 300.95 297.5 299.95
10/19/1998 300.05 300.05 296.15 296.15
10/20/1998 295.55 296.65 294.85 296.25
10/21/1998 296.1 297.25 295.05 295.25
10/22/1998 295.05 295.3 291.55 292.25
10/23/1998 293.1 293.65 291.85 292.85
10/26/1998 292.6 292.9 290.95 292.45
10/27/1998 292.15 293.75 292.15 293.75
10/28/1998 292.9 294.6 292.75 293.05
10/29/1998 293.1 294.65 292.8 293.65
10/30/1998 293.65 294.25 292.25 292.55
11/2/1998 292.6 293.45 289.85 289.95
11/3/1998 290.35 290.35 287.95 288.95
11/4/1998 289.8 291.65 289.15 290.95
11/5/1998 291.14 294.65 290.65 294.05
11/6/1998 293.45 294.75 292.45 293.2
11/9/1998 292.75 293.05 292.25 292.7
11/10/1998 292.55 294.2 291.75 293.6
11/11/1998 293.55 294.55 292.65 293.35
11/12/1998 293.45 297.65 293 296.95
11/13/1998 296.65 297.65 295.25 295.85
11/17/1998 294.15 294.9 293.85 294.1
11/18/1998 294.15 298.2 294.05 297.55
11/19/1998 297.5 298.3 295.55 295.75
11/20/1998 296.6 297.15 295.25 296.25
11/23/1998 296.05 296.8 295.25 296
11/24/1998 296.45 296.95 295.85 296.25
11/25/1998 296.25 297.35 295.45 296.6
11/26/1998 296.7 296.7 295.9 296.55
11/27/1998 296 297.05 295.75 296.2
11/30/1998 296.05 296.45 293.2 293.25
12/1/1998 293.3 294.55 292.85 293.75
12/2/1998 294 294.75 292.85 293.05
12/3/1998 293.2 293.55 291.45 291.85
12/4/1998 292.05 293.05 291.95 292.15
12/7/1998 292.55 297.25 292.2 295.05
12/8/1998 295.15 295.15 293.15 293.85
12/9/1998 294.1 295.05 293 294.05
12/10/1998 294.05 295.65 293.95 294.25
12/11/1998 295.25 295.75 289.75 290.85
12/14/1998 292 292.35 290.25 291.35
12/15/1998 291.55 293.45 291.25 292.85
12/16/1998 293.1 295.25 292.7 295.05
12/17/1998 296 296.05 290.95 291.55
12/21/1998 290.05 290.3 288.35 288.95
12/22/1998 288.6 289.45 287.05 287.65
12/23/1998 287.6 288.05 285.35 286.75
12/24/1998 287.05 287.7 285.65 286.25
12/28/1998 286.35 287 285.85 286.65
12/29/1998 286.7 287.95 286.05 286.25
12/30/1998 286.25 288.05 286.15 287.05
12/31/1998 287.25 288.65 286.95 288.25
1/1/1999 287.75 287.75 287.75 287.75
1/4/1999 288.55 288.8 286.45 287.35
1/5/1999 287.65 287.9 286.25 286.95
1/6/1999 286.9 288.05 286.6 287.65
1/7/1999 288.1 291.85 287.75 291.6
1/8/1999 291.45 292.25 290.55 291.35
1/11/1999 290.8 293.5 290.65 292.95
1/12/1999 292.7 292.95 287.25 288.55
1/13/1999 288.35 288.5 284.85 286.75
1/14/1999 286 287.15 285.35 286.95
1/15/1999 286.5 287.05 285.15 286.95
1/18/1999 286.5 287.35 286.5 287.25
1/19/1999 287.3 287.6 285.65 286.5
1/20/1999 286.9 287.3 285.4 287.15
1/21/1999 287.25 288.55 286.35 287.65
1/22/1999 287.35 287.9 286.05 286.45
1/25/1999 286.45 288.4 286.1 287.8
1/26/1999 287.65 287.9 285.6 286
1/27/1999 285.95 286.25 282.35 283.15
1/28/1999 283.4 285.35 282.25 284.25
1/29/1999 284.3 286.95 284.3 286.05
2/1/1999 286.65 289.15 286.65 288.85
2/2/1999 288.9 290.35 288.45 288.55
2/3/1999 288.35 288.75 286.55 287.65
2/4/1999 287.25 290.15 286.85 290.05
2/5/1999 289.9 290.35 288.55 288.55
2/8/1999 289.05 289.95 288.65 289.55
2/9/1999 288.9 288.9 286.85 287.55
2/10/1999 287.85 288.65 287 287.15
2/11/1999 287.15 288.25 286.55 287.95
2/12/1999 287.95 290.45 287 289.55
2/15/1999 289.4 290.55 289.4 289.5
2/16/1999 288.1 288.45 284.65 284.95
2/17/1999 285.45 286.35 284.75 284.75
2/18/1999 285.75 286.45 285.15 286.45
2/19/1999 286.45 288.75 285.95 288.25
2/22/1999 287.85 288.05 286.45 287.25
2/23/1999 286.9 287.65 286.25 287.45
2/24/1999 287.3 287.45 285.75 286.4
2/25/1999 287.45 288.25 286.45 287.95
2/26/1999 286.95 287.55 285.45 287.05
3/1/1999 286.75 287.25 285.35 286.65
3/2/1999 286.5 289.25 286.2 286.75
3/3/1999 286.75 287.25 285.85 287.15
3/4/1999 286.35 288.55 286.15 288.05
3/5/1999 288 288.75 287.15 288.45
3/8/1999 288.05 291.65 287.95 291.55
3/9/1999 291.3 294.15 291.3 292.05
3/10/1999 291.75 293.25 291.35 292.95
3/11/1999 293.45 294.85 292.55 294.35
3/12/1999 294.4 294.4 291.05 292.25
3/15/1999 292.15 292.2 286.35 286.65
3/16/1999 286.9 287.15 281.75 284.05
3/17/1999 283.85 285.45 283.35 284
3/18/1999 283.85 284.45 281.9 283.3
3/19/1999 283.25 284.35 282.95 284.25
3/22/1999 284.45 284.85 283.95 284.75
3/23/1999 284.7 285.45 282.45 284.55
3/24/1999 284.5 285.1 283.75 283.95
3/25/1999 284 284.15 282.25 283.45
3/26/1999 283.55 283.65 279.15 279.75
3/29/1999 280.25 281.15 279.8 280.35
3/30/1999 280 280.35 279.35 279.35
3/31/1999 279.75 280.95 278.45 280.05
4/1/1999 280.15 281.05 280.15 280.45
4/5/1999 279.65 279.75 277.55 278.45
4/6/1999 278.5 280.75 278.15 279.85
4/7/1999 280.55 280.65 279.85 280.55
4/8/1999 279.95 281.75 279.55 280.85
4/9/1999 280.3 282.05 279.65 281.55
4/12/1999 281.85 284.35 281.85 282.85
4/13/1999 282.75 284.15 282.45 283.95
4/14/1999 283.7 284.3 280.75 281.45
4/15/1999 281.85 284.05 281.5 283.55
4/16/1999 283.75 284.8 283.55 284.25
4/19/1999 283.65 284.9 283.65 284.55
4/20/1999 284.5 285.15 284.05 284.45
4/21/1999 284.35 284.35 283.25 283.85
4/22/1999 283.55 283.85 282.75 283.75
4/23/1999 284.2 284.25 283.05 283.55
4/26/1999 283.2 283.5 280.45 281.15
4/27/1999 281.1 282.7 280.45 282.25
4/28/1999 282.05 283.55 281.9 282.85
4/29/1999 283.15 286.55 283 286.05
4/30/1999 285.65 287.65 284 286.05
5/3/1999 286.45 286.75 285.75 286.25
5/4/1999 286.45 286.45 285 285.65
5/5/1999 285.75 287.95 285.25 287.45
5/6/1999 286.95 289.95 286.95 289.55
5/7/1999 289.15 289.25 279.55 282.75
5/10/1999 281.9 282.1 277.5 278.65
5/11/1999 278.4 279.5 277.65 278.35
5/12/1999 278.45 278.95 276.25 277.05
5/13/1999 277.5 278.7 277.15 277.65
5/14/1999 278.1 278.3 275.45 275.95
5/17/1999 275.7 276.65 274.45 274.45
5/18/1999 274.7 275.3 273.55 274.25
5/19/1999 273.75 273.8 272.25 272.95
5/20/1999 273.25 275.05 273.25 274.45
5/21/1999 274.6 275.2 272.25 272.85
5/24/1999 272.4 272.85 271.75 272.65
5/25/1999 272.9 273.4 270.15 270.65
5/26/1999 270.75 271.05 268.95 269.15
5/27/1999 269.3 270.55 268 270.45
5/28/1999 270.65 271.5 268.65 270.25
5/31/1999 270.4 270.55 270 270.35
6/1/1999 270.05 270.05 265.25 267.65
6/2/1999 267.7 267.85 265.35 265.65
6/4/1999 266.7 267.05 264.8 264.8
6/7/1999 264.55 267.35 264.3 265.55
6/8/1999 265.05 265.45 261.45 262.25
6/9/1999 262.55 263 257.95 259.55
6/10/1999 259 260.75 257.35 258.45
6/11/1999 261 261 258.9 260.65
6/14/1999 259.3 261.35 259 260.55
6/15/1999 260.2 260.75 259.15 259.45
6/16/1999 258.55 259.2 258.25 258.35
6/17/1999 258.4 259.2 258.2 258.45
6/18/1999 258.77 263.25 258.05 259.55
6/21/1999 259.25 260 258.85 258.95
6/22/1999 259.1 259.65 257.95 258.35
6/23/1999 258.2 260.65 258.15 260.5
6/24/1999 260.7 261.5 260.25 260.55
6/25/1999 261.1 261.5 258.85 259.45
6/28/1999 259.6 261 259.2 260.8
6/29/1999 260.8 262.35 260.75 260.75
6/30/1999 260.9 261.7 260.55 261.2
7/1/1999 262.6 263.85 262.35 262.75
7/2/1999 263.45 263.7 262.8 263.3
7/5/1999 263.05 263.25 262.05 262.1
7/6/1999 262 262.65 256.25 256.85
7/7/1999 256.65 258.85 255.65 257.35
7/8/1999 257 257.75 256.05 256.95
7/9/1999 256.5 259 256.2 257.15
7/12/1999 256.9 257.05 255.25 255.65
7/13/1999 254.5 256.15 253.8 255.85
7/14/1999 255.85 256 253.85 254.25
7/15/1999 254.1 254.45 252.95 254.05
7/16/1999 254.2 256.55 253.35 253.9
7/19/1999 254 254.35 253.05 253.25
7/20/1999 253 253.75 252.45 253.45
7/21/1999 253.3 255.55 252.55 255.25
7/22/1999 255.45 257.15 253.55 255.95
7/23/1999 255.7 255.95 254.55 254.75
7/26/1999 254.15 254.25 253.05 253.95
7/27/1999 254.05 254.85 253.75 253.85
7/28/1999 253.6 254.85 253.35 254.05
7/29/1999 254.85 257.05 253.75 257.05
7/30/1999 256.6 257.05 255.15 255.95
8/2/1999 255.9 255.9 253.9 255.25
8/3/1999 254.65 257.15 254.65 256.15
8/4/1999 257.05 258.35 254.55 256.15
8/5/1999 256.3 257.35 255.15 255.45
8/6/1999 255.45 256.45 254.75 256.05
8/9/1999 255.95 257.7 255.9 257.15
8/10/1999 257.55 257.75 256.5 257.35
8/11/1999 259.65 260.25 257.75 258.95
8/12/1999 259.35 261.3 259.15 261.05
8/13/1999 260.95 261.35 260.45 260.85
8/16/1999 259.25 260.15 258.35 260.15
8/17/1999 259.6 261.75 259 261.45
8/18/1999 261.65 262 258.85 259.65
8/19/1999 259.5 259.85 257.5 258.75
8/20/1999 258.45 259.25 257.35 257.35
8/23/1999 257.25 257.75 254.15 254.35
8/24/1999 254.85 254.85 252.75 252.85
8/25/1999 253.35 253.75 251.95 252.35
8/26/1999 252.5 254.05 252.35 252.95
8/31/1999 254.75 255.95 254.35 255.75
9/1/1999 254.85 254.85 253.35 253.95
9/3/1999 253.95 254.65 253.75 254.25
 9/6/1999 255 255 254.7 254.9
9/7/1999 255.15 256.55 254.9 255.95
9/8/1999 256.25 256.55 255.55 256.45
9/9/1999 256.25 257.45 256.25 257.25
9/10/1999 256.65 256.8 255.85 256.55
9/13/1999 256.5 257.35 256.05 256.65
9/14/1999 256.65 257.45 256.05 257.25
9/15/1999 256.45 256.75 256.45 256.75
9/16/1999 256.45 256.65 255.35 256.45
9/17/1999 256.25 256.35 255.1 255.3
9/20/1999 255 255.75 254.75 255.05
9/21/1999 254.7 261.05 254.55 261.05
9/22/1999 260.5 264.95 260.4 264.55
9/23/1999 263.65 266.65 262.45 266.15
9/24/1999 266.25 271.25 266.25 268.75
9/27/1999 268.75 284.1 268.75 282.45
9/28/1999 284.5 326.4 284.5 309.15
9/29/1999 308.5 321.5 297.5 304
9/30/1999 303 305.5 298.5 299.2
10/1/1999 300.25 309.3 300.25 305.5
10/4/1999 307.75 320.25 307.75 318.8
10/5/1999 326.75 339.5 322.5 325.5
10/6/1999 324.5 326.5 315 325.5
10/7/1999 326 326.75 316 323.8
10/8/1999 323 326 317.5 321.2
10/11/1999 319.25 320.7 316.5 319.8
10/12/1999 319.25 324.12 316.5 317.7
10/13/1999 318 324.45 317.75 321.3
10/14/1999 322.75 324.25 312.5 312.5
10/15/1999 314.75 317.45 313.4 315.4
10/18/1999 315.62 318 310.1 310.7
10/19/1999 311.5 311.6 305.5 308.6
10/20/1999 307.7 308.7 305.1 306.3
10/21/1999 306.5 307 301.3 304.7
10/22/1999 303.88 304.5 300.9 302.1
10/25/1999 300.75 302.9 299 299.7
10/26/1999 295.75 299.2 289.2 289.35
10/27/1999 287.25 294 287.25 293.5
10/28/1999 298 301.25 296.1 299.45
10/29/1999 300.25 301.6 297.5 299.2
11/1/1999 293.75 295.5 287.35 290.55
11/2/1999 291.5 293 289 291.45
11/3/1999 291.75 293.4 291.1 292.3
11/4/1999 292.75 292.85 290.75 292.6
11/5/1999 292.05 292.88 288.3 290.55
 11/8/1999 288.5 289.7 287.7 289.7
11/9/1999 290 292.4 290 292.1
11/10/1999 292.25 299 291.5 298
11/11/1999 297.15 298.56 293.6 294
11/12/1999 294 294.25 291.1 291.3
11/15/1999 291.25 293 289.6 291.5
11/16/1999 291.75 295 291 294.6
11/17/1999 294.05 296.75 293.9 295.1
11/18/1999 295 295 293.38 294.25
11/19/1999 293.55 295.7 293.1 295
11/22/1999 293.95 296 293.95 295
11/23/1999 294.95 298.7 294.75 298.3
11/24/1999 297.95 299.9 296.7 298.2
11/25/1999 298.9 298.9 298 298.38
11/26/1999 298.5 298.75 296.88 297.12
11/29/1999 296.1 296.1 290.2 291.2
11/30/1999 290.9 292.5 290.6 290.7
12/1/1999 290.75 291.5 288.4 289.7
12/2/1999 289.25 289.62 284 285
12/3/1999 284.1 284.85 279.38 280.1
12/6/1999 280.05 280.05 274.5 276.1
12/7/1999 278.85 283.8 278.5 283.25
12/8/1999 283.85 286 280.9 281.95
12/9/1999 281.45 281.88 278.15 278.6
12/10/1999 278.1 281.45 278.1 278.95
12/13/1999 279.15 280.75 278.65 280.5
12/14/1999 280.4 281.7 279.25 280.3
12/15/1999 279.9 283.9 279.9 282.75
12/16/1999 283.15 283.15 280 281.95
12/17/1999 281.8 285.75 281.8 283.65
12/20/1999 283.6 284.7 283.55 284.15
12/21/1999 284.4 288.02 282.38 287.73
12/22/1999 287.73 289.98 285.65 286.85
12/23/1999 286.88 287.75 285.4 286.95
12/24/1999 286.75 288.12 286.5 287.75
12/27/1999 287.95 288.5 287.5 288
12/28/1999 288.1 290.85 287.7 289.8
12/29/1999 290.35 291.7 289.9 290.7
12/30/1999 290.6 291.4 288.2 288.3
12/31/1999 288.38 288.38 288 288.25
1/3/2000 288.12 289.3 288.12 289
1/4/2000 286.75 286.75 279.95 282.38
1/5/2000 282.27 283.45 279.75 280.85
1/6/2000 280.8 281.75 279.45 281.45
1/7/2000 281.25 283.3 280.88 281.75
1/10/2000 281.25 282.5 281.12 281.6
1/11/2000 281.62 284.1 280.75 283.3
1/12/2000 283.2 283.3 281.5 282.55
1/13/2000 282.12 284.7 281.38 284.2
1/14/2000 284.25 285.18 283.05 284.2
1/17/2000 284.2 286 284.2 285.5
1/18/2000 285.52 288.9 285.2 288.8
1/19/2000 288.52 290.1 286.85 289.65
1/20/2000 289.5 289.5 287.6 288.45
1/21/2000 288.4 289.4 287.05 289.1
1/24/2000 289.12 289.12 286.5 287.6
1/25/2000 287.62 290.83 285.75 286.12
1/26/2000 285.6 287 284.9 286.05
1/27/2000 286.1 287.25 285.55 287.05
1/28/2000 286.95 287.62 282 283.35
1/31/2000 282.75 284.25 282.75 283.5
2/1/2000 283.55 284.15 282.35 282.65
2/2/2000 282.85 286.55 282.85 284.95
2/3/2000 284.9 288 284.65 287.5
2/4/2000 287.8 314.3 285.8 311.3
2/7/2000 314 319.5 305 305
2/8/2000 303 305.5 296.1 299.1
2/9/2000 301.5 311.3 300 307.2
2/10/2000 311.5 316.3 309.8 316.25
2/11/2000 315.25 317 308.5 310.65
2/14/2000 310.05 311 306 308.2
2/15/2000 308.2 308.5 301.25 301.75
2/16/2000 302 303.4 298 302.5
2/17/2000 303 309.75 300.25 300.75
2/18/2000 300.85 305.3 300.85 304.8
2/21/2000 304.8 307 304.2 305.5
2/22/2000 305.6 306.9 301.7 305.2
2/23/2000 305.1 305.7 300 300.3
2/24/2000 300.2 302.2 298.4 298.5
2/25/2000 298.5 298.5 291.6 292.6
2/28/2000 292.7 293.7 291.5 292.2
2/29/2000 292.62 294.5 291.8 292.2
3/1/2000 292.2 294.2 289.25 289.25
3/2/2000 289.2 291.3 287.8 288.2
3/3/2000 288.13 290.7 287.75 288.5
3/6/2000 288.5 290 287.7 287.9
3/7/2000 287.75 293.8 287.5 293.2
3/8/2000 293.5 293.7 288.5 288.5
3/9/2000 289.17 291.5 288.55 291.2
3/10/2000 291.3 292.75 288.5 289
3/13/2000 289.85 291.8 289.6 290.4
3/14/2000 290.5 291.75 288.4 288.9
3/15/2000 289 290.05 288.4 289
3/16/2000 289.2 289.5 285.8 286.5
3/17/2000 286.4 286.4 283.1 284.6
3/20/2000 283.87 286.35 283.87 285.9
3/21/2000 286.25 291.4 284.13 289.7
3/22/2000 289.8 290.6 287.6 288
3/23/2000 288 288.3 283.7 285.6
3/24/2000 285.55 286 284.25 285
3/27/2000 285 289.2 280.3 280.3
3/28/2000 280.4 281.65 279.3 280
3/29/2000 280 280.1 275.1 276.4
3/30/2000 276.5 277.9 275.4 276.65
3/31/2000 276.95 280.4 275 278.9
4/3/2000 278.75 279.1 277.3 278.2
4/4/2000 277.5 288.1 276.2 283.9
4/5/2000 284.2 285 281 281.5
4/6/2000 281.6 282.2 279 280.5
4/7/2000 280.4 281.4 279.5 280.2
4/10/2000 280.6 282.8 279.9 282
4/11/2000 281.7 283.8 281.1 281.6
4/12/2000 281.5 283.4 279.3 282.2
4/13/2000 282.2 282.75 279.95 281.9
4/14/2000 281.7 286.5 280.4 282.6
4/17/2000 283.9 285 280.85 281.6
4/18/2000 281.5 282.6 280.6 281.3
4/19/2000 281.3 282 280.2 280.7
4/20/2000 280.7 281.4 279.25 279.8
4/21/2000 279.8 280.1 279.6 280
4/24/2000 280 280.9 279.6 279.8
4/25/2000 279.95 280.5 278.05 278.4
4/26/2000 278.25 278.5 274.95 275.7
4/27/2000 275.85 277.45 275.35 277.05
4/28/2000 276.95 277 273.05 273.35
5/1/2000 275.25 275.25 272.35 273.65
5/2/2000 274.33 276.25 273.5 274.95
5/3/2000 276.55 278.25 275.75 278.25
5/4/2000 278.25 281.45 277 279.95
5/5/2000 280.4 282.45 277.75 278.95
5/8/2000 278.95 278.95 276.25 276.55
5/9/2000 276.55 277.75 275.75 277.25
5/10/2000 277.25 278.75 277.25 277.75
5/11/2000 277.65 278.25 275.65 276.15
5/12/2000 275.95 277.25 275.75 276.15
5/15/2000 276.35 276.85 274.25 275.45
5/16/2000 275.45 277.2 275 275.65
5/17/2000 275.1 275.25 272.25 273.05
5/18/2000 273.55 274.15 272.25 273.35
5/19/2000 273.4 274.55 273.05 274.25
5/22/2000 274.1 276.9 273.65 275.8
5/23/2000 275.45 276.9 273.75 274.35
5/24/2000 274.3 274.3 272.9 273.5
5/25/2000 273.5 274.65 269.45 270.3
5/26/2000 270.3 272.95 270.15 272.4
5/29/2000 272.7 273.3 272.1 272.1 5/28/2000
5/30/2000 272.1 274.8 272.1 273.2
5/31/2000 273.1 273.3 271.9 272.1
6/1/2000 272.2 273.5 271.9 272.8
6/2/2000 272.65 281.95 272.6 281.15
6/5/2000 281.05 286.05 279.05 285.45
6/6/2000 285.45 290.85 283.75 289.5
6/7/2000 289.5 289.5 284.45 287.3
6/8/2000 287.5 287.5 283.85 284.45
6/9/2000 284.45 286.65 283.5 283.85
6/12/2000 283.75 286.85 283.25 286.75
6/13/2000 286.65 294.12 284.65 285.75
6/14/2000 286.35 292 285.55 291.75
6/15/2000 291.85 292.9 286.65 289.85
6/16/2000 289.55 291.95 288.45 289.25
6/19/2000 289.15 289.15 285.45 286.25
6/20/2000 285.9 287.55 285.35 286.15
6/21/2000 286.25 287.5 285.85 286.15
6/22/2000 286.15 289.35 284.95 285.65
6/23/2000 286.45 286.45 282.7 283.15
6/26/2000 283.15 284.6 282.1 283.95
6/27/2000 283.95 286.25 283.4 286.15
6/28/2000 285.95 293.1 285.6 292.8
6/29/2000 292.75 292.75 288.35 289.15
6/30/2000 289.15 290.1 287.9 290.1
7/3/2000 288.95 289.88 287.85 287.85
7/4/2000 287.85 288.25 286.75 286.85
7/5/2000 286.75 287.95 284 284.15
7/6/2000 284.15 285.95 282.35 283.55
7/7/2000 283.55 284.75 281.95 283.65
7/10/2000 283.75 285.25 283.75 284.05
7/11/2000 284.05 284.25 282 282.55
7/12/2000 282.55 283 279.75 280.65
7/13/2000 280.65 281.6 280.2 280.25
7/14/2000 280.5 281.45 279.9 281.4
7/17/2000 280.45 284.15 280.45 283.55
7/18/2000 283.55 284.1 282.05 282.65
7/19/2000 282.6 282.6 277.85 279.15
7/20/2000 279.15 281.2 277.85 280.25
7/21/2000 280.25 281.35 279 280.35
7/24/2000 280.25 280.5 279.05 279.25
7/25/2000 279.25 281.55 278.1 279.15
7/26/2000 279.05 280.4 278.7 279.75
7/27/2000 279.85 280.95 278.15 278.55
7/28/2000 278.45 279.25 277.85 278.4
7/31/2000 278.4 278.4 276.55 277.25
8/1/2000 277.7 278.55 277.05 277.35
8/2/2000 277.5 279.05 276.45 277.55
8/3/2000 277.45 277.88 272.8 273.95
8/4/2000 274.5 275.05 272.2 273.25
8/7/2000 272.85 274.15 272.75 273.75
8/8/2000 273.77 274.75 272.1 273.05
8/9/2000 272.95 273.65 271.3 272.55
8/10/2000 272.25 273.45 271.5 272.75
8/11/2000 272.75 275.45 272.55 275.15
8/14/2000 274.75 276.55 274.05 274.75
8/15/2000 274.75 275.12 274.15 274.65
8/16/2000 274.65 277.5 274.65 277.2
8/17/2000 277.25 278.75 277 277.65
8/18/2000 277.65 277.65 275.5 276.65
8/21/2000 276.7 276.95 274.55 275.2
8/22/2000 275.15 275.75 273.15 273.75
8/23/2000 273.75 273.9 270.85 271.25
8/24/2000 271.25 273.25 270.5 272.95
8/25/2000 272.95 274.75 272.7 274.25
8/28/2000 274 274.55 273.4 274.25
8/29/2000 274.05 275.25 272.7 273.25
8/30/2000 273.25 274.25 272.6 274.15
8/31/2000 274.15 278.75 273.9 277.85
9/1/2000 277.75 278 276.75 276.75
9/4/2000 276.85 277.85 276.75 277
9/5/2000 277.05 277.05 274.85 275.6
9/6/2000 275.75 275.95 273.45 274.65
9/7/2000 274.6 274.6 272.5 273.85
9/8/2000 273.75 274.55 271.55 273.05
9/11/2000 272.95 273.85 272.2 273.15
9/12/2000 273.15 275.65 272.55 273.05
9/13/2000 273.1 274.15 272.07 272.75
9/14/2000 272.85 274.35 271.95 272.45
9/15/2000 272.45 273.75 270.95 272.55
 9/18/2000 272.55 274.55 271.45 271.8
9/19/2000 271.85 272.95 270.85 272.15
9/20/2000 272.3 272.6 269.15 269.45
9/21/2000 269.55 271.25 268.65 270.65
9/22/2000 271.05 275.85 270.75 272.15
9/25/2000 272.45 274.55 272.05 274.35
9/26/2000 274.35 275.65 273.85 274.35
9/27/2000 274.75 279.55 274.35 278.7
9/28/2000 278.62 278.75 274.85 274.85
9/29/2000 274.95 275.05 272.65 274.25
10/2/2000 273.95 274.75 272.85 273.55
10/3/2000 273.35 273.45 271.75 272.25
10/4/2000 272.05 272.5 270.15 270.85
10/5/2000 270.8 272.25 268.85 269.25
10/6/2000 269.75 271.5 269.3 269.65
10/9/2000 269.95 271.15 269.55 270.65
10/10/2000 270.55 273.35 268.7 272.75
10/11/2000 272.85 274.9 270.45 270.95
10/12/2000 270.95 277.05 270.35 276.55
10/13/2000 276.35 277.65 271.65 272.65
10/16/2000 272.45 273.05 271.15 272.05
10/17/2000 272.15 272.15 269.55 271.3
10/18/2000 271.2 273.75 269.8 270.75
10/19/2000 270.85 271.85 270.15 270.85
10/20/2000 270.75 275.45 270.15 271.55
10/23/2000 271.35 272.35 270.15 270.35
10/24/2000 270.35 271.65 269.85 270.15
10/25/2000 270.25 270.55 266.15 266.75
10/26/2000 266.85 267.58 264.4 265.35
10/30/2000 264.85 266.15 264.3 264.35
10/31/2000 264.36 265.85 263.75 264.6
11/1/2000 264.7 266.55 263.45 264.8
11/2/2000 264.7 266.85 263.8 264.75
11/3/2000 264.7 266.67 264.15 265.2
11/6/2000 265.5 266.45 264.6 264.95
11/7/2000 265 267.05 263.26 264.5
11/8/2000 264.45 265.75 263.8 265.05
11/9/2000 265.05 266.75 263.92 265.95
11/10/2000 265.75 266.27 264.2 264.75
11/13/2000 264.75 266.05 264.15 264.45
11/14/2000 264.45 265.45 263.95 264.55
11/15/2000 264.6 266.95 264.25 264.95
11/16/2000 265 268.35 264.65 266.35
11/17/2000 266.25 267.12 265.15 265.8
11/20/2000 266.25 266.95 265.75 266.4
11/21/2000 266.35 267.55 265.65 265.85
11/22/2000 265.65 267.6 265.65 266.65
11/23/2000 266.85 267.65 266.05 266.05
11/24/2000 266.05 266.65 265.75 265.95
11/27/2000 265.75 270.95 265.75 270
11/28/2000 269.55 271.15 268.7 269.6
11/29/2000 269.65 270.25 266.8 266.95
11/30/2000 266.95 270.85 266.5 270.45
12/1/2000 270.25 273.25 269.05 269.8
12/4/2000 270.98 272.35 270.45 270.5
12/5/2000 270.85 272.35 270.05 270.6
12/6/2000 270.6 275.05 270.42 274.75
12/7/2000 274.85 275.88 272.95 273.75
12/8/2000 273.85 273.95 272.4 272.75
12/11/2000 272.75 273.15 270.25 270.55
12/12/2000 270.75 271.65 270.25 271.35
12/13/2000 271.05 271.05 268.1 269.35
12/14/2000 269.25 270.25 268.4 269.85
12/15/2000 269.55 271.1 269.05 270.95
12/18/2000 270.75 271 269.8 270.15
12/19/2000 270.15 270.55 269.15 270.25
12/20/2000 270.25 273.95 269.77 273.45
12/21/2000 272.85 275.08 272.65 274.15
12/22/2000 274.15 274.95 273.25 273.95
12/25/2000 273.55 274.15 273.55 273.8
12/26/2000 273.8 275.05 273.38 274.45
12/27/2000 274.45 275.55 274.35 275.5
12/28/2000 275.45 276.15 271.35 272.25
12/29/2000 272.25 273.2 271.2 272.25
1/2/2001 273.15 273.55 267.95 269.05
1/3/2001 269.15 270.05 266.55 267.95
1/4/2001 268.05 269.55 266.85 267.55
1/5/2001 267.55 268.75 266.75 268.15
1/8/2001 268.35 269.95 267.85 268.35
1/9/2001 268.35 268.65 267 267.75
1/10/2001 267.75 267.75 264.45 264.95
1/11/2001 265 266.08 263.55 264.4
1/12/2001 264.35 264.95 263.55 264.32
1/15/2001 264.35 264.67 263.35 263.68
1/16/2001 263.6 265.75 262.9 263.75
1/17/2001 263.9 264.25 262.6 263.8
1/18/2001 263.75 265.4 263.42 265.05
1/19/2001 265.05 266.65 264.25 264.75
1/22/2001 264.75 268.65 264.55 267
1/23/2001 267.15 269.1 265.5 266.75
1/24/2001 266.65 266.95 263.85 264.75
1/25/2001 264.75 265.45 262.85 264.95
1/26/2001 264.95 265.55 262.15 263.05
1/30/2001 263.35 266.8 263.05 265.85
1/31/2001 265.85 266.75 264.25 266.05
2/1/2001 265.85 268.95 265.85 268.55
2/2/2001 268.25 268.65 266.65 267.55
2/5/2001 267.45 267.55 265.25 265.25
2/6/2001 265.55 266.5 262.15 263.75
2/7/2001 263.9 264.55 262.65 263.35
2/8/2001 263.35 264.05 260.65 260.85
2/9/2001 260.65 261.75 259.25 260.65
2/12/2001 260.65 262.95 260.55 261.45
2/14/2001 260.95 261.35 259.75 259.85
2/15/2001 259.85 260.25 255.25 255.85
2/16/2001 256.05 259.65 253.85 258.95
2/19/2001 258.85 260.05 258.75 259.65
2/20/2001 259.55 259.65 256.25 256.65
2/21/2001 256.25 259.45 256.15 258.65
2/22/2001 258.65 261.05 257.7 259.05
2/23/2001 259.05 261.55 258.55 261.55
2/26/2001 261.55 266.85 261.55 266.55
2/27/2001 267.05 269.75 266.5 267.75
2/28/2001 267.25 267.95 264.65 267.15
3/1/2001 267.15 268.05 265.15 265.65
3/2/2001 265.1 266.05 262.25 262.85
3/5/2001 262.8 263.45 261.95 263.05
3/6/2001 263.05 263.45 259.9 260.75
3/7/2001 260.55 262.95 260.15 262.45
3/8/2001 262.65 267.35 262.15 267.05
3/9/2001 267.85 272.58 266.55 272.38
3/12/2001 272.25 275.35 269.55 272.55
3/13/2001 272.55 272.75 267.55 268.15
3/14/2001 268.15 270.25 262.75 263.15
3/15/2001 263.2 263.9 259.75 260.65
3/16/2001 260.85 261.75 258.45 258.75
3/19/2001 259.35 262.15 258.75 260.85
3/20/2001 261.05 263.25 260.85 261.55
3/21/2001 262.15 263.45 260.95 263.05
3/22/2001 262.85 262.85 261.15 262.05
3/23/2001 262.05 264.15 261.85 262.45
3/26/2001 262.35 263.25 261.05 262.65
3/27/2001 262.55 263.15 261.05 261.55
3/28/2001 261.55 261.85 259.55 260.05
3/29/2001 260.05 260.9 258.45 258.95
3/30/2001 258.95 259.65 257.25 257.95
4/2/2001 258.05 258.65 254.7 255.55
4/3/2001 255.55 258.55 255.5 257.25
4/4/2001 257.05 260.85 257.05 258.45
4/5/2001 258.45 259.35 257.65 258.55
4/6/2001 258.55 260.45 257.7 260.05
4/9/2001 260.05 261.25 258.25 258.55
4/10/2001 258.5 259.25 256.45 257.5
4/11/2001 257.45 259.85 256.85 258.8
4/12/2001 258.7 261.05 258.45 260.15
4/13/2001 260.15 260.25 259.25 259.25
4/16/2001 259.25 264.15 259.25 263.35
4/17/2001 263.35 263.73 260.05 261.05
4/18/2001 261.05 262.35 258.55 261.25
4/19/2001 261.25 265.45 260.85 265.45
4/20/2001 265.45 265.55 263.45 264.65
4/23/2001 264.15 265.05 262.45 263.45
4/24/2001 263.65 265.05 262.75 264.15
4/25/2001 264.15 264.67 261.85 262.25
4/26/2001 262.65 264.55 262.05 264.15
4/27/2001 264.15 267.15 263.55 263.65
4/30/2001 264.05 264.17 263.15 264.05
5/1/2001 264.05 264.67 263.65 264.55
5/2/2001 264.55 265.67 263.8 265.5
5/3/2001 265.5 267.45 265 266.25
5/4/2001 266.25 267.55 265.4 266.15
5/7/2001 266.1 266.75 265.48 266.25
5/8/2001 266.25 266.25 264.75 265.25
5/9/2001 265.25 270.65 264.95 270.05
5/10/2001 270.05 270.8 268.25 269.25
5/11/2001 269.25 269.95 267.85 268.05
5/14/2001 268.05 268.88 267.45 268.4
5/15/2001 268.45 268.65 266.3 268.45
5/16/2001 268.45 272.65 268.25 272.05
5/17/2001 272.25 274.8 271.52 273.75
5/18/2001 273.55 288.05 272.15 287.55
5/21/2001 285.5 297.75 282.65 285.55
5/22/2001 285.45 286 281.75 285.15
5/23/2001 285.15 285.35 282.65 283.75
5/24/2001 283.75 288.25 276.25 279.15
5/25/2001 279.15 281.55 275.35 277.65
5/28/2001 277.65 278.38 276.63 277.65
5/29/2001 277.95 278.55 273.15 273.85
5/30/2001 273.85 275.05 264.95 266.05
5/31/2001 266.05 268.65 265.45 265.85
 6/1/2001 265.85 267.8 265.25 267.05
6/4/2001 266.75 268.3 265.35 265.75
6/5/2001 265.75 266.75 264.95 266.25
6/6/2001 266.25 267.45 265.5 266.25
6/7/2001 266.25 266.85 265.75 266.55
6/8/2001 266.95 274.75 266.75 273.75
6/11/2001 273.25 273.75 266.75 268.15
6/12/2001 268.05 272.65 267.1 271.75
6/13/2001 271.75 273.7 269.45 272.6
6/14/2001 272.65 277.15 270.85 275.75
6/15/2001 275.55 276.5 270.25 271.55
6/18/2001 271.25 274.25 271.05 272.75
6/19/2001 272.55 275.05 272.05 273.65
6/20/2001 273.65 274.15 271.15 272.75
6/21/2001 272.75 274.15 271.35 272.95
6/22/2001 272.95 275.95 271.95 272.65
6/25/2001 272.85 275.35 272.65 273.95
6/26/2001 273.95 279.25 273.15 276.15
6/27/2001 276.15 277.95 271.6 272.35
6/28/2001 272.35 272.55 267.85 269.25
6/29/2001 269.25 272.25 269.25 270.85
7/2/2001 270.85 270.95 267.95 269.55
7/3/2001 269.55 269.55 267.65 267.75
7/4/2001 267.75 268.65 267.65 267.95
7/5/2001 267.95 268.15 264.95 265.35
7/6/2001 265.35 267.35 264.55 266.25
7/9/2001 266.45 267.17 265.55 266.65
7/10/2001 266.65 267.75 266.15 266.35
7/11/2001 266.35 269.85 266.05 268.45
7/12/2001 268.45 268.45 265.75 266.85
7/13/2001 266.85 267.75 266.15 267.35
7/16/2001 267.2 269.35 266.75 267.15
7/17/2001 267.15 268.45 266.75 268.35
7/18/2001 268.35 271.35 268.1 270.75
7/19/2001 270.75 271.85 267.85 269.25
7/20/2001 269.25 270.95 268.85 270.05
7/23/2001 269.95 270.05 268.75 268.85
7/24/2001 268.85 270.35 268.35 269.75
7/25/2001 269.75 269.85 267.35 267.95
7/26/2001 267.75 268.45 265.75 266.45
7/27/2001 266.45 268.05 264.85 267.55
7/30/2001 267.85 268.25 264.95 265.25
7/31/2001 265.25 267.25 265.05 266.65
8/1/2001 266.85 268.65 266.5 267.55
8/2/2001 267.95 268.62 267.05 268.05
 8/3/2001 268.05 269.25 266.65 268.55
8/6/2001 268.5 268.75 267.05 267.75
8/7/2001 267.75 268.15 266.25 267.65
8/8/2001 267.65 268.95 266.45 268.35
8/9/2001 268.35 274.15 268.05 274.15
8/10/2001 274.15 277.05 272.6 274.55
8/13/2001 273.75 277.65 273.75 275.95
8/14/2001 275.95 277.05 273.75 276.75
8/15/2001 276.75 277.95 274.7 275.85
8/16/2001 275.85 276.85 274.65 275.35
8/17/2001 275.35 281.15 274.85 279.25
8/20/2001 279.25 279.55 275.95 276.05
8/21/2001 276.05 277.65 273.75 275.05
8/22/2001 275.05 278.05 274.35 274.45
8/23/2001 274.75 276.15 274.15 275.35
8/24/2001 275.35 275.75 271.95 272.85
8/27/2001 273.05 273.25 271.55 272.85
8/28/2001 272.8 272.95 270.55 272.25
8/29/2001 272.85 274.35 272.55 273.65
8/30/2001 273.75 275.75 272.35 275.3
8/31/2001 275.25 276.15 272.55 274.45
9/3/2001 274.45 274.45 273.4 273.5
9/4/2001 273.5 273.55 271.35 272.15
9/5/2001 272.15 272.85 271.25 272.05
9/6/2001 272.05 273.75 271.25 272.9
9/7/2001 272.9 274.75 272.25 273.15
9/10/2001 273.25 273.6 270.95 271.75
9/11/2001 271.75 291 271.25 286.75
9/12/2001 289.5 290.5 278 278.25
9/13/2001 278.25 281.5 278.25 281.25
9/14/2001 281.25 289.25 280.75 285.55
9/17/2001 286.8 294.25 285.85 290
9/18/2001 289.9 289.9 286.05 287.75
9/19/2001 287.75 292.55 287.25 290.5
9/20/2001 290.15 291.05 287.55 288.65
9/21/2001 288.65 295 288.5 291.45
9/24/2001 290.75 293 287.35 289.25
9/25/2001 289.25 290.75 287 289.75
9/26/2001 289.75 293.9 288.85 293.05
9/27/2001 293.05 293.3 289 291.95
9/28/2001 291.95 294.15 289.9 293.2
10/1/2001 292.25 293.2 290.5 291.7
10/2/2001 291.7 293 288.8 289.45
10/3/2001 289.45 291.45 289.05 289.45
10/4/2001 289.45 291.8 288.6 289.85
 10/5/2001 289.85 292.38 289.85 290.95
10/8/2001 291 293.95 290.75 291.9
10/9/2001 291.9 291.9 287.95 288
10/10/2001 288 289 283.85 284.85
10/11/2001 284.85 285.35 280.3 281.25
10/12/2001 281.4 286.15 281.4 284.45
10/15/2001 284.45 285.85 281.35 281.45
10/16/2001 281.55 282.67 280.75 281.35
10/17/2001 281.35 283.6 281 282.45
10/18/2001 282.45 283.8 278.27 279.45
10/19/2001 279.45 280.45 277.65 279.65
10/22/2001 279.65 279.75 274.95 275.55
10/23/2001 275.55 276.67 274.45 275.95
10/24/2001 275.95 276.67 275.15 275.35
10/25/2001 275.45 277.55 275.2 277.25
10/26/2001 276.75 278.15 276.55 277.35
10/29/2001 277.35 279.45 277.15 278.85
10/30/2001 279.15 281.25 279.05 280.75
10/31/2001 280.85 281.65 278.25 279.5
11/1/2001 279.5 280.95 278.55 279.65
11/2/2001 279.65 280.75 279.55 279.95
11/5/2001 279.95 280.15 277.75 279.05
11/6/2001 279.05 280.7 278.45 280.65
11/7/2001 280.5 281.35 279.55 280.75
11/8/2001 280.55 280.8 276.35 277.05
11/9/2001 277.05 278.05 276.85 277.45
11/12/2001 277.45 282.25 277.45 278.67
11/13/2001 278.42 278.42 275.95 277.55
11/14/2001 277.55 279.55 277.1 277.75
11/15/2001 277.85 278.05 274.55 275.35
11/16/2001 275.35 275.85 273.85 274.85
11/19/2001 274.85 274.95 272.4 272.75
11/20/2001 272.85 274.35 272.55 273.25
11/21/2001 273.25 273.95 272.15 273.15
11/22/2001 273.05 273.65 272.15 272.85
11/23/2001 272.95 273.55 272.35 272.9
11/26/2001 273.05 273.8 272.45 272.95
11/27/2001 273.05 273.95 272.75 273.75
11/28/2001 273.55 275.55 273.55 274.55
11/29/2001 274.45 275.85 273.55 274
11/30/2001 273.35 276.15 273.35 274.4
12/3/2001 274.4 278.25 274.4 277.35
12/4/2001 277.35 277.45 275.55 275.75
12/5/2001 275.75 276.25 273.65 274.45
12/6/2001 274.3 275.05 273.65 274.55
 12/7/2001 274.5 275.25 273.75 274.55
12/10/2001 274.55 274.55 271.65 272.75
12/11/2001 272.85 273.25 271.85 272.85
12/12/2001 272.75 274.65 272.4 274.55
12/13/2001 274.55 274.85 274 274.5
12/14/2001 274.5 279.45 274.05 278.45
12/17/2001 277.6 279.05 276.65 278.35
12/18/2001 278.25 281.25 278.05 280.45
12/19/2001 280.45 280.45 275.35 276.15
12/20/2001 276.15 276.95 275.6 276.35
12/21/2001 276.35 279.35 276.25 278.15
12/24/2001 278.15 278.85 277.8 278.05
12/25/2001 278.05 279.25 277.75 278.75
12/26/2001 278.75 279.75 278.05 279.25
12/27/2001 279.25 280.75 276.85 277.05
12/28/2001 277.05 278.3 276.05 276.55
12/31/2001 276.15 279.35 276.15 278.95
1/1/2002 278.95 278.95 278.95 278.95
1/2/2002 278.95 279.65 277.7 278.75
1/3/2002 278.75 280.25 277.05 278.45
1/4/2002 278.55 279.65 277.45 278.95
1/7/2002 278.85 280.45 277.65 278.75
1/8/2002 278.85 279.35 278.15 279.05
1/9/2002 279.05 284.75 278.65 283.75
1/10/2002 283.85 289.55 282.95 286.4
1/11/2002 286.4 288.15 285.65 287.55
1/14/2002 286.95 287.35 285.15 285.15
1/15/2002 285.25 285.5 283.05 284.65
1/16/2002 284.35 289.75 283.55 287.55
1/17/2002 287.15 288.95 284.05 284.05
1/18/2002 284.05 284.95 282.95 283.55
1/21/2002 283.55 283.95 282.05 282.55
1/22/2002 282.55 284.05 281.25 281.85
1/23/2002 281.9 283 278.45 279.25
1/24/2002 279.25 279.95 277.75 278.85
1/25/2002 279 279.95 278.45 279.45
1/28/2002 279.7 279.8 278.25 278.75
1/29/2002 278.65 282.15 277.65 281.95
1/30/2002 281.95 284.15 280.75 281.95
1/31/2002 281.95 283.15 281.25 282.95
2/1/2002 282.95 287.45 281.85 286.25
2/4/2002 285.5 289.9 285.35 289.65
2/5/2002 290.35 299.05 289.9 297.55
2/6/2002 297.7 306.65 296.05 296.75
2/7/2002 296.65 301.75 296.65 301.05
 2/8/2002 301.75 307.75 300.4 303.75
2/11/2002 303.75 304.05 297.85 299.75
2/12/2002 299.25 301.75 297.35 300.25
2/13/2002 300.25 300.75 295.6 299.5
2/14/2002 299.5 300.7 297.65 299.95
2/15/2002 299.9 302.1 297.75 297.85
2/18/2002 298.75 298.75 297 297.75
2/19/2002 297.75 298.75 292.55 293.1
2/20/2002 293.1 294.55 290.65 291.45
2/21/2002 291.45 294.15 290 292.75
2/22/2002 292.75 294.62 291.45 292.75
2/25/2002 293 293.05 290.85 292.55
2/26/2002 292.55 298.25 292.35 297.75
2/27/2002 297.75 299.85 295.75 296.6
2/28/2002 296.6 298.15 295.95 296.55
3/1/2002 296.55 299.55 295.25 298.15
3/4/2002 297.85 300.05 296.75 296.85
3/5/2002 296.85 299.05 293.95 293.95
3/6/2002 294.05 294.85 292.45 293.5
3/7/2002 293.65 293.65 289.35 289.55
3/8/2002 289.55 290.35 287.95 289.75
3/11/2002 289.6 292.85 289.25 290.7
3/12/2002 290.7 294.85 290.55 293.85
3/13/2002 293.85 294.9 292.95 293.35
3/14/2002 293.35 293.7 290.55 291.25
3/15/2002 291.25 291.7 289.25 290.05
3/18/2002 290.05 293.05 290 292.55
3/19/2002 292.55 294.05 291.75 293.2
3/20/2002 293.2 293.25 291.55 292.45
3/21/2002 292.35 293.65 292.05 293.15
3/22/2002 293.15 297.88 293.05 297.75
3/25/2002 297.65 298.75 297.05 298.35
3/26/2002 298.35 298.35 295.85 296.75
3/27/2002 296.75 303.55 296.4 302.25
3/28/2002 302.25 304.77 300.55 302.65
3/29/2002 302.65 303.25 302.45 302.5
4/1/2002 302.5 303.35 300.95 303.35
4/2/2002 303.35 306.85 302.55 305.85
4/3/2002 305.85 306.85 301.15 302.55
4/4/2002 302.65 302.95 299.15 301
4/5/2002 301 302.35 298.25 300.05
4/8/2002 300.1 301.45 298.45 300.5
4/9/2002 300.5 300.5 298.35 298.55
4/10/2002 298.55 302.15 297.15 301.25
4/11/2002 301.25 303.45 301.05 302.6
4/12/2002 302.4 302.45 300.45 302.15
4/15/2002 302.15 302.95 299.65 299.85
4/16/2002 299.85 299.95 297.65 299
4/17/2002 299 302.65 298.05 302.05
4/18/2002 302.05 306.25 301.25 303.65
4/19/2002 303.65 303.95 301.25 302.35
4/22/2002 302.35 304.45 301.85 302.9
4/23/2002 303 304.75 301.85 303.65
4/24/2002 303.65 305.55 303.5 304.05
4/25/2002 304.05 309.15 304.05 307.65
4/26/2002 307.65 311.95 306.15 311.35
4/29/2002 311 312.3 309.45 311.05
4/30/2002 311 311.25 307.05 308.45
5/1/2002 308.45 311.05 306.95 308.85
5/2/2002 308.85 309.25 306.65 307.85
5/3/2002 307.85 313.45 307.55 311.95
5/6/2002 311.75 313.05 310.45 312.3
5/7/2002 312.3 313.95 308.85 311.55
5/8/2002 311.55 313.15 307.95 308.25
5/9/2002 308.25 310.25 308.05 309.55
5/10/2002 309.55 312.05 308.95 311.05
5/13/2002 310.85 311.85 309.35 310.95
5/14/2002 310.75 310.95 306.95 307.65
5/15/2002 307.65 309.15 306.45 309.05
5/16/2002 309.05 310.85 308.6 309.85
5/17/2002 309.85 312.15 309.35 311.05
5/20/2002 310.85 311.85 310.35 311.75
5/21/2002 315.65 317.25 313.95 316.15
5/22/2002 316.2 319.75 316.05 317.65
5/23/2002 317.65 323.35 315.65 322.05
5/24/2002 322.05 322.05 319.35 320.55
5/27/2002 320.55 321.75 320.15 320.25
5/28/2002 320.25 326.08 320.05 324.35
5/29/2002 324.35 327.65 323.05 325.05
5/30/2002 325.05 326.75 323.65 325.05
5/31/2002 324.95 329.5 324.05 326.55
6/3/2002 326.55 328.55 324.95 327.15
6/4/2002 327.05 330.55 324.55 324.8
6/5/2002 324.85 326.35 320.25 321.45
6/6/2002 321.55 325.85 321.05 325.65
6/7/2002 325.85 328.05 323.55 323.95
6/10/2002 324.6 324.65 317.75 319.05
6/11/2002 319.05 321.35 315.95 321.05
6/12/2002 321.1 322.05 318.95 319.25
6/13/2002 319.25 319.9 316.95 318.15
6/14/2002 318.25 326.35 318.25 322.1
6/17/2002 322.2 322.2 317.4 317.8
6/18/2002 318.1 318.85 317.45 318.35
6/19/2002 319.05 322.75 319.05 320.65
6/20/2002 321.35 324.05 320.35 322.35
6/21/2002 322.55 323.4 320.4 322.7
6/24/2002 322.9 329.3 322.9 326.4
6/25/2002 327.2 327.2 319.5 321.7
6/26/2002 322.6 328.85 322.6 324.6
6/27/2002 325.2 325.2 315.75 318.45
6/28/2002 318.45 326 315.05 318.5
7/1/2002 318.5 318.5 309.5 312.3
7/2/2002 312.5 316.95 312.5 314.45
7/3/2002 314.85 314.85 310.05 310.85
7/4/2002 311.65 312.4 309.8 310.6
7/5/2002 311.5 314.3 310.5 311.3
7/8/2002 311.5 312.3 310.2 311.7
7/9/2002 312.5 321.65 312.5 321.45
7/10/2002 321.75 321.75 313.9 314.8
7/11/2002 315.1 315.1 310.3 314.15
7/12/2002 315.05 318.1 315.05 316.7
7/15/2002 316.9 319.4 316.3 319
7/16/2002 319.9 320.65 317.55 318.25
7/17/2002 319.15 319.15 314.15 316.15
7/18/2002 316.65 318.65 316.65 317.65
7/19/2002 317.75 325 317.75 322.9
7/22/2002 323.3 324.9 322.7 324
7/23/2002 324.6 328 318.6 319.7
7/24/2002 320.2 320.2 306.55 311.25
7/25/2002 312.05 312.05 308.65 309.45
7/26/2002 310.25 310.25 301.75 304.95
7/29/2002 305.75 305.75 302.2 303
7/30/2002 304 306.9 304 305.4
7/31/2002 306 306.95 303.25 304.65
8/1/2002 305.65 305.65 296.6 302.25
8/2/2002 302.55 306.35 302.55 305.55
8/5/2002 305.85 311.4 305.85 309.5
8/6/2002 310.2 310.2 305.95 306.75
8/7/2002 307.75 313.3 306.4 312.2
8/8/2002 312.3 315.05 311.85 312.15
8/9/2002 312.25 313.65 309.2 312.95
8/12/2002 312.95 320.6 312.95 316.7
8/13/2002 317.3 317.3 313 313.8
8/14/2002 314.7 320.7 314.65 315.65
8/15/2002 315.75 315.75 309.6 312.65
 8/16/2002 312.75 315.7 312.6 314.2
8/19/2002 314.5 316.55 308.4 310.1
8/20/2002 310.5 310.5 305.3 308
8/21/2002 308.6 308.6 304.8 306.55
8/22/2002 307.45 307.45 303.2 305.4
8/23/2002 305.8 306.35 303.3 305.95
8/27/2002 306.85 311.1 306.25 310.5
8/28/2002 311.5 314.4 311.1 311.1
8/29/2002 311.2 312.5 309.7 312.1
8/30/2002 312.1 314.5 312.1 312.8
9/2/2002 313.2 313.7 311.4 312
9/3/2002 312.9 314.4 312.6 313.5
9/4/2002 313.5 313.6 310.35 313
9/5/2002 313.6 318.75 313.6 317.55
9/6/2002 318.05 320.65 317.55 319.25
9/9/2002 319.65 325.2 319.65 322.5
9/10/2002 322.9 322.9 318.4 319.1
9/11/2002 319.2 319.2 313.4 315.5
9/12/2002 315.8 319.75 315.8 318.85
9/16/2002 319.05 319.7 316.7 318.8
9/17/2002 319.5 319.5 312.9 315.9
9/18/2002 316.7 319.4 316.05 318.7
9/19/2002 318.7 323.05 318.7 322.25
9/20/2002 323.05 324.4 320.7 322.3
9/23/2002 322.6 324.4 321 322.5
9/24/2002 323.2 328.4 323.2 326.3
9/25/2002 327 328.5 324.95 325.15
9/26/2002 325.65 325.65 317.7 319.6
9/27/2002 319.7 322.05 319.05 320.05
9/30/2002 320.35 324.7 320.35 323.7
10/1/2002 324 324 321.15 321.75
10/2/2002 322.45 323 320.9 322.2
10/3/2002 322.6 324.3 321.7 322.1
10/4/2002 322.4 322.4 317.05 320.3
10/7/2002 321 322.25 320.85 321.75
10/8/2002 321.85 321.85 318.4 319
10/9/2002 319.2 319.85 317.85 319.35
10/10/2002 319.45 321.85 318.35 318.95
10/11/2002 319.25 319.25 316.25 316.85
10/14/2002 317.75 318.35 317.15 317.75
10/15/2002 318.25 320.05 315.8 316.2
10/16/2002 316.9 316.9 313.35 314.05
10/17/2002 314.95 314.95 308.65 310.75
10/18/2002 311.25 313.25 311.25 312.75
10/21/2002 313.65 315.2 312 312.6
10/22/2002 313.5 313.5 309.95 311.65
10/23/2002 311.95 313.4 311.7 312.1
10/24/2002 312.7 312.9 309 311.1
10/25/2002 312 312.65 310.65 311.75
10/28/2002 312.45 314.75 312.45 314.45
10/29/2002 315.35 317.85 315.35 317.15
10/30/2002 318.15 318.15 316.05 316.55
10/31/2002 317.15 317.15 314.45 316.35
11/1/2002 317.35 322.65 317.35 319.85
11/4/2002 320.75 320.75 316.35 317.55
11/5/2002 318.35 320.1 318.2 318.5
11/6/2002 319.2 319.2 316.6 317.3
11/7/2002 318.2 319.85 317.65 319.25
11/8/2002 319.55 323.3 319.55 321.7
11/11/2002 321.8 321.8 319.4 320.7
11/12/2002 321.1 322.05 318.6 321.75
11/13/2002 322.25 330.6 322.1 324
11/14/2002 324.9 324.9 317.7 318.6
11/15/2002 319.3 319.3 316.1 318.5
11/18/2002 319.4 319.45 317.45 318.75
11/19/2002 319.55 321.3 319.5 319.7
11/20/2002 320.1 320.95 318.75 318.85
11/21/2002 319.45 319.45 318 318.4
11/22/2002 319.3 319.3 313.35 317.7
11/25/2002 318.4 318.85 316.45 317.45
11/26/2002 318.25 318.6 316.9 317.5
11/27/2002 318.5 319.55 317.75 317.85
11/28/2002 318.45 319.3 317.5 317.6
11/29/2002 318.4 320.75 318.4 319.05
12/2/2002 319.45 319.45 314.55 316.45
12/3/2002 316.75 320.2 316.75 319.7
12/4/2002 320.6 323.5 320.6 322.1
12/5/2002 322.4 322.65 318.9 322.45
12/6/2002 322.65 328.65 322.65 325.75
12/9/2002 326.45 326.45 324.3 325.1
12/10/2002 325.6 325.9 322 323.1
12/11/2002 323.9 324.75 323.05 324.25
12/12/2002 324.85 327.8 321 326.4
12/13/2002 326.7 334.7 326.7 332.2
12/16/2002 332.7 333.3 328.45 332.9
12/17/2002 333.2 344 333.2 339
12/18/2002 339.5 339.5 331.9 338
12/19/2002 338.2 347.5 338.2 345
12/20/2002 345.8 345.8 339.6 341.6
12/23/2002 341.8 344.15 340.6 343.95
12/27/2002 344.95 351.1 344.95 349.3
12/30/2002 349.5 352.25 345.6 347.2
12/31/2002 347.4 347.4 336.35 342.75
1/2/2003 343.45 343.9 338.95 342.2
1/3/2003 342.4 346.35 337.45 344.5
1/6/2003 344.7 354.95 344.7 351.75
1/7/2003 352.55 352.9 346.3 349
1/8/2003 349.3 351.45 340.9 349.75
1/9/2003 350.45 353.7 350.2 352.4
1/10/2003 352.5 354.6 348.6 353
1/13/2003 353.3 353.3 349.1 352.55
1/14/2003 352.95 355.7 352.2 353.1
1/15/2003 353.3 353.3 348.6 351
1/16/2003 351.2 353.2 344.9 352.3
1/17/2003 352.7 358.9 352.7 357
1/20/2003 357.3 357.75 354.35 355.85
1/21/2003 356.25 356.25 349.75 353.8
1/22/2003 354.5 358.7 354.5 358.5
1/23/2003 358.5 367.7 358.5 364.7
1/24/2003 364.8 367.8 361.65 366
1/27/2003 367 372 366.9 368.5
1/28/2003 368.7 368.7 365.8 368.4
1/29/2003 368.5 375.75 368.5 370.6
1/30/2003 371.5 371.5 361.95 367.6
1/31/2003 368.4 368.9 366.4 367.5
2/3/2003 367.5 370.5 367.5 369.5
2/4/2003 369.7 376.65 369.7 376.55
2/5/2003 376.85 389.5 376.85 382.1
2/6/2003 382.7 382.7 375.6 375.8
2/7/2003 376.1 378.4 370.75 373.25
2/10/2003 373.25 379.45 369.8 370.5
2/11/2003 370.9 370.9 362 364
2/12/2003 364.9 366.5 355.8 356.3
2/13/2003 356.6 356.6 347.4 352.8
2/14/2003 353.1 359.8 351.05 354.25
2/17/2003 354.85 354.85 343.85 347
2/18/2003 347.9 348.7 342.7 344
2/19/2003 344.8 346.3 340.75 346
2/20/2003 346.1 353.45 346.1 351.55
2/21/2003 352.25 355.5 351.5 352.3
2/24/2003 352.5 356.9 351 355.2
2/25/2003 356.2 364.7 356.2 357.6
2/26/2003 358.3 358.3 349.5 351.9
2/27/2003 352.7 360.6 350.75 351.25
2/28/2003 351.95 351.95 342.7 347.65
 3/3/2003 348.35 348.35 341.45 345.5
3/4/2003 345.8 355.1 345.8 353.4
3/5/2003 353.6 357.45 353.05 353.95
3/6/2003 354.65 355.2 351 354.7
3/7/2003 355.5 358.55 346.85 350.75
3/10/2003 351.35 355.15 351.35 354.45
3/11/2003 354.95 355.9 351.25 353.15
3/12/2003 354.15 354.15 345.4 346.1
3/13/2003 346.4 346.4 330.5 334.5
3/14/2003 335.1 338.4 332.9 335.5
3/17/2003 335.8 347.1 335.8 340.75
3/18/2003 341.25 341.5 336.8 338.8
3/19/2003 339.1 339.1 333.9 335.8
3/20/2003 336.6 340.55 335.1 335.5
3/21/2003 335.7 341.6 333.2 333.5
3/24/2003 333.6 333.6 328.95 329.45
3/25/2003 329.55 336.95 329.55 331.9
3/26/2003 332.8 332.8 328.95 329.95
3/27/2003 330.25 337.5 330.25 332.75
3/28/2003 333.45 333.45 328.75 330.75
3/31/2003 330.85 335.35 330.55 334.85
4/1/2003 335.45 336.05 333.75 334.35
4/2/2003 334.75 334.75 326.9 329.3
4/3/2003 329.3 329.3 322 323.7
4/4/2003 324 324.2 321.4 323.8
4/7/2003 324 324 317.8 319.9
4/8/2003 320 325.4 320 323.4
4/9/2003 324.1 324.1 316.9 321.35
4/10/2003 321.45 324.9 321.45 324.6
4/11/2003 325 325.3 319.85 324.8
4/14/2003 324.9 328.05 324.9 325.95
4/15/2003 326.55 326.75 322.55 325.45
4/16/2003 325.95 325.95 321 324.1
4/17/2003 324.4 328.1 324.4 327
4/22/2003 327.3 336.9 327.3 334.9
4/23/2003 335.3 337 332.9 333.3
4/24/2003 334 334.1 330.4 333.7
4/25/2003 334.3 334.3 332.45 333.25
4/28/2003 333.55 333.55 327.35 332.6
4/29/2003 333.4 333.4 328.7 331.4
4/30/2003 332.3 337.75 332.3 336.75
5/1/2003 337.15 342.6 337.15 341.2
5/2/2003 341.2 343.2 338.4 340.5
5/6/2003 341.4 345.45 341.4 342.85
5/7/2003 342.85 344.55 339.25 341.85
 5/8/2003 342.15 347.75 341.5 346.45
5/9/2003 346.85 348.5 346.2 347.9
5/12/2003 348.5 352 348.5 351.1
5/13/2003 351.5 352.3 349.3 350.4
5/14/2003 351.1 356.15 350.75 353.55
5/15/2003 354.35 357.05 353.25 354.25
5/16/2003 354.85 355 354.2 355
5/19/2003 355.3 359.6 352 359
5/20/2003 359 370.3 359 366.3
5/21/2003 366.6 369.1 360.2 367.8
5/22/2003 368.1 374 368.1 369.6
5/23/2003 370 372.9 368.5 370.5
5/27/2003 370.6 377.15 369.2 371.4
5/29/2003 371.5 371.5 354.6 363.1
5/30/2003 363.5 363.5 357.35 361.4
6/2/2003 361.5 362.5 355.6 361.3
6/3/2003 361.9 366.3 361.9 365
6/4/2003 365.1 367.3 363.3 364.2
6/5/2003 364.6 367.75 362 366.75
6/6/2003 367.35 367.35 360.7 363
6/9/2003 363.9 366.95 361.95 362.75
6/10/2003 363.45 363.45 353.45 354.25
6/11/2003 354.55 355.95 352.25 354.15
6/12/2003 354.15 354.15 349.85 352.25
6/13/2003 353.05 353.55 347.8 353.05
6/16/2003 353.35 359.6 353.35 359
6/17/2003 359.6 364.65 358.75 362.75
6/18/2003 363.15 363.5 358.95 359.75
6/19/2003 360.35 360.35 353 357.65
6/20/2003 357.95 361.1 357.1 358
6/23/2003 358 360.2 353.65 356.05
6/24/2003 356.55 356.55 347.85 348.25
6/25/2003 348.45 348.8 346.1 348.1
6/26/2003 348.2 348.2 343.15 343.85
6/27/2003 344.55 347.3 343.3 345.5
6/30/2003 345.5 347.8 344.2 346
7/1/2003 346 352.3 346 350.2
7/2/2003 351.1 352.9 350.2 351.2
7/3/2003 351.7 351.7 347.4 349.4
7/4/2003 350.3 352.4 349.3 351.3
7/7/2003 351.6 351.6 349.55 350.15
7/8/2003 350.75 351.05 345.4 347.2
7/9/2003 348 348 345.05 345.45
7/10/2003 345.95 345.95 341.2 343.4
7/11/2003 344.3 344.3 340.9 343.7
7/14/2003 344 344.9 342.7 344.5
7/15/2003 344.8 355.45 344.8 348.5
7/16/2003 348.7 348.7 341.9 343.2
7/17/2003 343.7 343.7 339 342.5
7/18/2003 342.9 344.85 340.1 344.35
7/21/2003 344.55 351.3 344.55 350
7/22/2003 350.5 354.45 350.5 352.25
7/23/2003 352.95 355.15 350.3 354.75
7/24/2003 355.55 358.9 351.1 357.3
7/25/2003 357.3 364.7 357.3 363
7/28/2003 363.9 364.75 359.4 361.95
7/29/2003 362.45 366 362.45 363.5
7/30/2003 363.9 363.9 356.05 357.75
7/31/2003 358.55 358.55 353.75 354.75
8/1/2003 355.15 360.5 351.35 352.35
8/4/2003 353.15 353.15 344.7 347.5
8/5/2003 347.7 348.8 346.9 348.4
8/6/2003 349.2 353.4 349.2 352
8/7/2003 352.2 352.7 348.3 351.6
8/8/2003 351.7 354.85 349.9 353.95
8/11/2003 354.25 359.15 354.25 359.15
8/12/2003 360.05 362.6 359.9 360.1
8/13/2003 360.4 360.65 352.15 358.65
8/14/2003 358.95 364.7 358.95 363.6
8/15/2003 364.1 369 363.9 364.5
8/18/2003 364.7 364.7 359.75 360.25
8/19/2003 360.75 361.1 354.35 360.4
8/20/2003 361.2 363.1 357.95 362.2
8/21/2003 363 367.35 360.9 363.3
8/22/2003 363.6 363.6 354 358.75
8/26/2003 359.45 360.9 354.5 360.5
8/27/2003 361.3 372.45 361.3 371.25
8/28/2003 371.35 373.3 369.3 370.9
8/29/2003 371.6 377.8 371.6 375.6
9/1/2003 376.1 378.45 373.45 376.25
9/3/2003 376.35 376.35 368.15 372.2
9/4/2003 373.2 373.2 367.5 370.75
9/5/2003 371.35 378.55 370.3 376.35
9/8/2003 377.25 377.25 373.15 374.65
9/9/2003 375.25 384.25 375.25 382.25
9/11/2003 383.05 383.05 371.25 376.3
9/12/2003 376.4 384.4 376.4 378.25
9/15/2003 378.75 379.3 375.4 377.5
9/16/2003 378.5 378.5 372.5 374.6
9/17/2003 375.3 378.9 375.3 378.2
 9/18/2003 379 381.6 376.8 378.3
9/19/2003 378.7 381.35 375.7 379.75
9/22/2003 380.25 386.2 380.25 385.5
9/23/2003 386.1 386.1 381.9 384.6
9/24/2003 385.2 385.2 382.3 385
9/25/2003 385.7 400.9 385.7 391.85
9/29/2003 392.75 392.75 379.95 381.95
9/30/2003 382.25 391.3 382.25 388
10/1/2003 388.7 388.7 382.1 383.5
10/2/2003 384.1 384.1 380.5 382.2
10/3/2003 382.8 401.6 380.85 383.95
10/6/2003 384.55 384.55 369.95 372.75
10/7/2003 373.25 376.4 373.25 376.2
10/8/2003 376.5 376.5 374.55 375.25
10/9/2003 376.05 382.25 375.25 376.45
10/10/2003 376.65 376.65 368.3 370.35
10/13/2003 371.15 371.15 364.75 370.25
10/14/2003 370.45 375.15 370.45 373.95
10/15/2003 374.45 375.7 372.4 373.5
10/16/2003 374.1 375.9 371.4 373.4
10/17/2003 374.2 374.2 364.85 370.5
10/20/2003 371.4 374.5 370.9 373.8
10/21/2003 374.1 375.3 369.7 374.8
10/22/2003 375.6 382.75 375.6 381.55
10/23/2003 381.85 386.1 381.85 384.5
10/24/2003 385.4 388.35 380.95 384.6
10/27/2003 385.4 387.55 384.85 386.75
10/28/2003 386.85 389.4 386.15 386.55
10/29/2003 386.75 386.75 376.1 382.7
10/30/2003 383.2 397.8 383.2 391
10/31/2003 391.4 391.4 382.2 384.6
11/3/2003 385.2 391.8 382.65 383.25
11/4/2003 383.85 383.85 375.6 378.3
11/5/2003 378.6 384.35 378.55 382.15
11/6/2003 382.95 382.95 379.25 380.25
11/7/2003 381.05 381.6 374.15 381
11/10/2003 381.4 383.95 379.4 382.85
11/11/2003 382.85 387.5 382.85 386.4
11/12/2003 387 390 381.95 388.05
11/13/2003 388.85 399.6 388.85 395.5
11/14/2003 396.2 396.75 391.8 395.35
11/17/2003 395.45 404.5 392.4 398
11/18/2003 398.2 398.2 387.4 392.4
11/19/2003 392.9 400.5 392.9 397.15
11/20/2003 397.25 399.6 394.05 395.75
11/21/2003 396.65 396.65 390.6 393.85
11/24/2003 394.35 397.15 393.15 394.25
11/25/2003 394.55 394.55 389.6 391.5
11/26/2003 391.9 395.95 386.9 392
11/27/2003 392.5 400.25 391.1 396.25
11/28/2003 396.35 402.1 392.9 398.1
12/1/2003 398.7 398.95 392.85 398.75
12/2/2003 399.25 403.45 396.8 401.05
12/3/2003 401.25 403.5 400.7 403.3
12/5/2003 404 404 395.3 402
12/8/2003 402.8 411.05 402.8 408.75
12/9/2003 408.85 409.85 405.75 408.25
12/10/2003 408.55 413.6 406.8 407.3
12/11/2003 408.1 408.1 401.9 404
12/12/2003 404.9 406.9 403.05 406.6
12/15/2003 407.4 407.4 399.95 404.5
12/16/2003 404.5 412.5 404.5 409.7
12/17/2003 410.6 410.6 403.15 407.5
12/18/2003 408.1 412.35 408.1 410.75
12/19/2003 411.15 411.15 407.15 408.75
12/22/2003 409.55 411.8 409.55 410.8
12/23/2003 410.8 410.8 407.6 409.6
12/29/2003 410.5 414.7 410.5 413.5
12/30/2003 414.4 416.3 414.4 415.6
12/31/2003 416.5 419.55 416.05 417.25
1/2/2004 418.05 418.05 414 415.2
1/5/2004 416.1 418.65 411.05 417.75
1/6/2004 418.05 433.15 418.05 428
1/7/2004 428.9 428.9 418.85 420.65
1/8/2004 421.05 421.05 414.25 418.1
1/9/2004 419 424 417.35 422.8
1/12/2004 422.8 429.3 422.8 428.2
1/13/2004 428.5 428.5 423.5 424.5
1/14/2004 424.7 424.7 417 421
1/15/2004 421.6 423.75 414.8 415.5
1/16/2004 416.1 416.1 409 410.3
1/19/2004 411.1 411.3 405.8 407.1
1/20/2004 407.3 408.8 403.85 408.3
1/21/2004 408.7 411.55 407.55 411.25
1/22/2004 411.85 415.2 410.2 412
1/23/2004 412.2 415.25 409.9 411.4
1/26/2004 411.4 411.4 405.8 406.2
1/27/2004 407.1 407.1 398.1 404
1/28/2004 404.5 410.9 404.5 410.7
1/29/2004 410.8 421.15 408.2 410.15
1/30/2004 410.85 410.85 397.8 401.3
2/2/2004 402.1 405.9 397.5 401.85
2/3/2004 402.65 405.8 400.95 401.75
2/4/2004 402.55 402.55 397.4 399.6
2/5/2004 400.3 401.8 398.3 399.3
2/6/2004 399.6 402.3 388.85 396.4
2/9/2004 397 407.2 397 406.7
2/10/2004 407.6 412.45 407.6 408.35
2/11/2004 408.65 408.65 401.55 406.4
2/12/2004 406.8 411.6 406.8 411.4
2/13/2004 412.4 419.3 408.4 412.1
2/16/2004 413.1 417.9 407 410.7
2/17/2004 411.1 414.2 410.4 413.7
2/18/2004 414.6 417.5 412.5 413.7
2/19/2004 414.1 414.1 408.5 410.2
2/20/2004 410.6 419.55 404.65 408.25
2/23/2004 409.25 409.25 398.65 399.85
2/24/2004 400.45 401.65 398.3 401.45
2/25/2004 402.35 410.85 400.25 403.4
2/26/2004 403.5 403.5 390.55 395.05
3/1/2004 395.65 403.9 395.65 400
3/2/2004 400.7 401.3 393.15 395.75
3/3/2004 396.75 396.75 386.05 390.5
3/4/2004 391.4 394 390.5 392
3/5/2004 392.4 399.65 390.7 399.25
3/8/2004 399.25 400.65 398.15 399.85
3/9/2004 400.25 403.4 397.55 401.5
3/10/2004 401.8 403.25 397.65 400.25
3/11/2004 400.65 402.8 398.5 402.3
3/12/2004 403.1 406.5 400.25 400.75
3/15/2004 401.25 401.25 396.7 399
3/16/2004 399.4 404.6 399.4 402.5
3/17/2004 403 403.15 397.7 402.75
3/18/2004 403.55 413.85 403.55 410.75
3/19/2004 410.85 412.9 408.4 412
3/22/2004 412.1 419.05 412.1 417.65
3/23/2004 418.25 418.25 411.05 415.2
3/24/2004 415.6 419.6 415.1 417.6
3/25/2004 418.3 418.3 414.7 416.1
3/26/2004 416.3 423.3 416.3 421.5
3/29/2004 422.4 425.9 420.65 421.25
3/30/2004 421.85 421.85 417.7 420
3/31/2004 420.3 423.9 419.85 423.7
4/1/2004 424.3 431.45 424.3 427.25
4/2/2004 428.15 434.2 422.1 426.1
 4/5/2004 427.1 427.1 415.9 417.7
4/6/2004 417.9 419.4 416.5 418.5
4/7/2004 418.9 420.4 413.85 419
4/8/2004 419.6 421.1 418.3 419.5
4/13/2004 420.3 420.3 405.7 407.9
4/14/2004 408.9 408.9 394 397.75
4/15/2004 398.65 400.65 395.85 398.25
4/16/2004 398.25 402.55 396.75 400.85
4/19/2004 401.15 406.7 401.15 403.1
4/20/2004 403.4 403.4 396.9 398.8
4/21/2004 399.1 399.1 392.35 392.75
4/22/2004 392.85 393 389.3 392.3
4/23/2004 392.7 394.9 392.2 394.5
4/26/2004 395.2 399.6 395.2 397
4/27/2004 397.5 397.5 393.5 396.25
4/28/2004 396.55 402.1 389.9 392.25
4/29/2004 392.95 392.95 379.9 386
4/30/2004 386.7 392 386.7 388.5
5/4/2004 389.1 393.05 389.1 391.25
5/5/2004 392.25 392.55 389.05 392.55
5/6/2004 393.45 393.45 386.1 387.5
5/7/2004 387.8 399.1 385.5 386.85
5/10/2004 387.45 387.45 368.4 375
5/11/2004 375.3 376.65 372.4 375.25
5/12/2004 375.75 388.8 375.75 382.2
5/13/2004 383.1 383.1 373.25 375.15
5/14/2004 375.85 377.2 373.1 376.5
5/17/2004 377.5 387 377.5 382.95
5/18/2004 383.15 383.15 377.3 377.7
5/19/2004 378.6 380.85 376.4 380.75
5/20/2004 381.55 382.7 379.2 379.5
5/21/2004 379.9 387.7 379.9 385.3
5/24/2004 385.9 385.9 382.5 384
5/25/2004 384.3 390.5 384.3 388.9
5/26/2004 389.8 393.45 388.95 389.65
5/27/2004 390.35 394 390.35 393.6
6/1/2004 394.2 401.8 394.2 397.2
6/2/2004 397.7 400.4 393.35 394.85
6/3/2004 395.75 395.75 389.75 390.35
6/4/2004 390.45 390.45 382.15 388.3
6/7/2004 388.6 394.15 388.6 393.45
6/8/2004 394.05 396.25 391.65 392.35
6/9/2004 392.85 392.85 385.45 386.85
6/10/2004 387.65 387.65 382.65 384.95
6/11/2004 385.35 386.65 382.55 384.85
6/14/2004 385.75 387.8 384.4 385.1
6/15/2004 385.4 387.8 380.85 386.5
6/16/2004 387.1 387.45 383.95 385.25
6/17/2004 386.25 386.25 382.25 386
6/18/2004 386.9 396.3 386.9 395.1
6/21/2004 395.3 398.65 394.05 395.25
6/22/2004 395.55 397.65 394.55 395.75
6/23/2004 396.55 396.55 391.9 393.9
6/24/2004 394.4 400.5 394.4 400
6/25/2004 400.3 402.2 399.8 401.5
6/28/2004 401.7 408.6 401.7 404.25
6/29/2004 404.55 404.55 392.6 394.4
6/30/2004 394.6 400.15 394.6 395.8
7/1/2004 396.6 396.6 391.8 394.5
7/2/2004 394.9 400.55 391.65 397.75
7/5/2004 397.85 401.05 392.15 398.25
7/6/2004 398.65 401.35 390.5 394.5
7/7/2004 394.7 398.65 392.5 397.35
7/8/2004 398.15 406.75 398.15 405.35
7/9/2004 406.15 407.2 405.3 406.5
7/12/2004 406.8 406.8 403.95 406.35
7/13/2004 406.95 406.95 399.4 400.9
7/14/2004 401.9 405 401.2 403.8
7/15/2004 404.7 405.05 400.55 403.15
7/16/2004 404.05 404.45 400.6 403.15
7/19/2004 403.25 407.75 403.25 406.35
7/20/2004 407.35 407.35 397.6 400
7/21/2004 400.1 403.1 396.2 398.5
7/22/2004 399.2 401.3 397.45 397.75
7/23/2004 397.95 397.95 389.75 392.85
7/26/2004 393.25 393.25 389.95 390.75
7/27/2004 391.45 395.05 388.55 389.85
7/28/2004 390.25 390.25 383.05 386.2
7/29/2004 386.2 390.4 385 387.3
7/30/2004 387.9 388.5 384.95 387.3
8/2/2004 387.8 392.9 387.8 391.5
8/3/2004 392 392 385.4 390.6
8/4/2004 390.8 391.7 388.8 390.5
8/5/2004 390.6 391.05 389.2 390.85
8/6/2004 391.85 400.9 391.05 399
8/9/2004 399.8 399.8 396.35 399
8/10/2004 399.3 400.6 398.4 399.5
8/11/2004 400.3 400.3 391.3 393.85
8/12/2004 394.65 398.75 394.35 394.85
8/13/2004 395.85 397.55 391.1 396.75
 8/16/2004 397.65 402.75 397.2 401.65
8/17/2004 402.25 402.3 397.25 401.3
8/18/2004 402.1 403.45 399.7 402.45
8/19/2004 402.65 403.55 401.75 402.45
8/20/2004 403.15 403.7 394.8 402.45
8/23/2004 403.45 403.9 400.7 402.45
8/24/2004 402.85 407.5 402.05 402.45
8/25/2004 402.85 405.9 402.55 405.5
8/26/2004 405.8 405.8 399.5 402.45
8/27/2004 403.25 410.4 403 405.1
8/31/2004 405.2 408.15 403.9 407.25
9/1/2004 407.75 409.05 405.95 407.65
9/2/2004 407.95 408.8 405.9 406.1
9/3/2004 406.8 407.25 399.65 401.15
9/6/2004 401.45 407.7 400.1 401.6
9/7/2004 402.3 402.3 397.4 398.1
9/8/2004 398.3 398.3 391.85 396.3
9/9/2004 396.8 400.35 396.8 399.25
9/10/2004 400.05 402.45 398.6 401.35
9/13/2004 402.15 402.15 394.3 399.3
9/14/2004 399.7 405 399.7 403.5
9/15/2004 404.3 405 402.7 404.8
9/16/2004 405.1 405.7 402.1 404.4
9/17/2004 404.5 407.1 403.1 405.7
9/20/2004 406.5 406.5 402.6 404.3
9/21/2004 404.3 410.4 404.3 408.5
9/22/2004 409.3 409.3 402.2 405.35
9/23/2004 406.25 412.9 406.25 411.5
9/24/2004 412.4 413.45 408.25 409.45
9/27/2004 410.35 410.5 408.4 409.2
9/28/2004 410.1 412.4 410.1 411.7
9/29/2004 412.3 413.05 410.15 411.55
9/30/2004 412.35 416.05 412.1 415.65
10/1/2004 415.95 418.2 415.4 418.1
10/4/2004 418.1 418.1 410.3 412.55
10/5/2004 413.25 415.95 411.2 414.25
10/6/2004 415.15 420.15 415.15 418.45
10/7/2004 418.95 420.3 417.4 418.1
10/8/2004 418.4 423.25 416.4 421.75
10/11/2004 422.75 422.8 420.8 421.7
10/12/2004 421.9 421.9 412.3 414.7
10/13/2004 414.8 414.8 410.6 414.7
10/14/2004 415.7 415.7 410.85 414.7
10/15/2004 414.8 423.3 414.8 420.4
10/18/2004 420.8 423.2 419 419.1
10/19/2004 419.4 419.95 415.6 419.35
10/20/2004 419.35 426.1 419.35 423.6
10/21/2004 423.9 423.9 419.9 422.5
10/22/2004 423.2 425.1 421.8 424.1
10/25/2004 424.8 430.3 423.3 428.4
10/26/2004 428.5 428.8 424.4 426.2
10/27/2004 426.4 428.8 423.1 424.3
10/28/2004 424.7 427.1 420.3 423.6
10/29/2004 424.4 428.7 423.7 428.1
11/1/2004 429 430.3 425.7 426.9
11/2/2004 427.2 427.2 416.9 419.7
11/3/2004 420.2 425.4 418.8 424.3
11/4/2004 424.6 432.7 424.2 429.6
11/5/2004 429.7 433.7 424.4 433.2
11/8/2004 433.1 434.9 430.8 432.3
11/9/2004 432.2 436.6 431.1 435.2
11/10/2004 435.3 437.9 432.2 433.6
11/11/2004 433.7 435.4 431.4 434.4
11/12/2004 434.5 438.7 433.9 437.4
11/15/2004 437.4 440 435.6 436.5
11/16/2004 435.8 440.9 435.7 439.7
11/17/2004 439.8 444.9 438.8 444.4
11/18/2004 444 445.9 439.8 442.6
11/19/2004 442.1 448.2 441.3 446.6
11/22/2004 446 448.8 445.6 448.6
11/23/2004 448.5 449.4 445.5 447.6
11/24/2004 447.7 449.6 446.9 449.3
11/25/2004 449.1 452.5 448.6 451.3
11/26/2004 451.4 454.9 449.1 451.5
11/29/2004 451.5 454.6 449 453.5
11/30/2004 452.3 454 447.6 450.9
12/1/2004 451 455.5 449.9 453.7
12/2/2004 454 456.5 446.7 449.7
12/3/2004 448.3 456 447.7 455.6
12/6/2004 455.6 456 450.8 453.7
12/7/2004 451.4 454.8 450.8 450.8
12/8/2004 449.9 450.4 433.2 436.9
12/9/2004 439.9 441 432.1 437.1
12/10/2004 437.2 437.2 431.4 433.4
12/13/2004 433.8 439.7 433.8 438.7
12/14/2004 438.8 439.6 434.7 435.3
12/15/2004 435.6 441.2 434.8 440.3
12/16/2004 440.4 442.5 435.5 436.4
12/17/2004 436.6 441.9 436.5 440.5
12/20/2004 441.1 443.9 440.5 441.8
12/21/2004 442.2 443.2 440.1 441.2
12/22/2004 441 442.3 438.5 439.7
12/23/2004 439.1 442.3 439.1 441.2
12/24/2004 441.5 442.9 441 442.1
12/27/2004 442.2 445.2 441.2 444.5
12/28/2004 444.6 445 442.6 443.7
12/29/2004 443.8 444 433.3 435.7
12/30/2004 435.9 438.5 433.6 436.9
12/31/2004 437 438.7 436.7 437.9
1/3/2005 437.9 438 426.6 428.5
1/4/2005 429 429.6 425 427.1
1/5/2005 425.4 428.1 425 425.9
1/6/2005 426.4 427.2 420.2 421.4
1/7/2005 421.3 425 416.5 418.5
1/10/2005 418.6 421.5 418.5 418.6
1/11/2005 419.6 422.6 419.1 421.7
1/12/2005 422 427.6 420.4 425.7
1/13/2005 425.8 426.8 423 424.3
1/14/2005 424.9 425.1 420.2 422.5
1/17/2005 422.8 423.1 420.8 422
1/18/2005 422.1 423.8 421 422.9
1/19/2005 422.6 426.7 422 422.7
1/20/2005 422.4 422.8 419.8 422.2
1/21/2005 421.6 428.1 420.7 426.3
1/24/2005 426.8 427.8 426.2 426.8
1/25/2005 426.6 427.6 420.8 421.8
1/26/2005 422 427.5 421 426.7
1/27/2005 426.1 427.8 423.7 426
1/28/2005 426.1 427.5 423.9 425.9
1/31/2005 426 426 419.3 421.9
2/1/2005 422.1 422.1 419.1 420.5
2/2/2005 420.7 422.4 419.8 420.7
2/3/2005 421.4 421.5 414.4 416.6
2/4/2005 416.8 417.6 413.7 414
2/7/2005 414.3 415.9 412.4 413.6
2/8/2005 413.1 414 410.5 412.4
2/9/2005 412.2 413.3 410.3 412.8
2/10/2005 413.2 418.3 411.6 417.2
2/11/2005 417.1 421.8 416.1 420.6
2/14/2005 420.5 426 420.3 425.8
2/15/2005 424.8 426.8 423.3 424.8
2/16/2005 425 425.5 421.8 425.2
2/17/2005 424.6 428.3 423.9 427
2/18/2005 426.6 427.9 425.5 426.8
2/21/2005 426.8 427.4 425.8 426.9
2/22/2005 426.7 434.7 425.9 434.2
2/23/2005 434.6 435.4 431.3 434.5
2/24/2005 433.5 436.4 431.8 434.1
2/25/2005 432.9 435.4 430.9 434.5
2/28/2005 434.8 437.6 434.3 435.9
3/1/2005 435 435.4 430.5 432.3
3/2/2005 432.4 433.7 428.4 432.2
3/3/2005 432.4 433.2 428.8 429.3
3/4/2005 429.1 435 428.9 433.7
3/7/2005 433.9 435.2 431.9 434.4
3/8/2005 434.5 439.9 433.9 439.7
3/9/2005 440 442.3 438.7 441.5
3/10/2005 439.6 442.6 439.5 442.2
3/11/2005 442.1 447 439.9 445.5
3/14/2005 445.6 445.6 439.6 440.5
3/15/2005 440.4 443.8 439.3 440
3/16/2005 440.2 443.7 439.4 443.1
3/17/2005 443.2 443.7 437.1 438.3
3/18/2005 438.2 439.8 435.2 438.9
3/21/2005 438.9 438.9 428.7 430.7
3/22/2005 430.8 432.3 429.5 431
3/23/2005 426.3 428.3 424.1 424.5
3/24/2005 425.1 426.3 424 424.3
3/28/2005 425 426.2 423.1 425.6
3/29/2005 425.9 427.7 425.3 425.9
3/30/2005 425.8 427.9 425.4 427.6
3/31/2005 425.7 428.7 425.7 427.9
4/1/2005 428 428.2 426.9 428
4/4/2005 425.8 426.4 422.3 423.2
4/5/2005 423.9 425.4 422.4 424
4/6/2005 424.4 427.1 423.8 426.8
4/7/2005 426.2 428.2 425.2 425.9
4/8/2005 425.4 427.1 424.3 426.4
4/11/2005 426.6 429.4 425.8 428
4/12/2005 428.3 430.2 426.1 427
4/13/2005 428 429.3 426.8 428.8
4/14/2005 428.7 429 421.6 422.9
4/15/2005 423.3 425.7 422.2 424.4
4/18/2005 424.5 427.8 422.9 427
4/19/2005 426.9 433.2 426.2 432.4
4/20/2005 433.2 435.4 431.2 434.7
4/21/2005 434 434.9 431.7 432.5
4/22/2005 432.2 435.1 431.7 433.7
4/25/2005 434.2 434.5 432.2 434
4/26/2005 434.1 437.3 434 437.1
4/27/2005 436.8 436.9 431.6 432.3
4/28/2005 432.5 433.6 430.4 430.6
4/29/2005 431.2 436.5 430.7 434.5
5/2/2005 434.5 434.6 428.4 429.4
5/3/2005 428.8 429.7 425.9 426.5
5/4/2005 426.6 429.6 426.4 428
5/5/2005 429.9 431.2 427.8 429.5
5/6/2005 429.8 430.9 423.6 425.8
5/9/2005 425.8 426.3 424.4 425.8
5/10/2005 425.9 427.8 425.8 426.9
5/11/2005 426.3 428.3 425.2 427.1
5/12/2005 426.9 427.1 420.2 421.2
5/13/2005 421.4 422.1 418.4 419.9
5/16/2005 420 420.4 418 418.7
5/17/2005 419.3 421 419.1 419.5
5/18/2005 418.7 421.5 418.6 421.1
5/19/2005 421.3 422.9 419.1 420.4
5/20/2005 420.1 420.9 416.3 417.3
5/23/2005 417.3 418.2 416.4 416.8
5/24/2005 417.1 419 415.9 417.3
5/25/2005 417.6 418.7 416.8 418.5
5/26/2005 418.9 419.8 416.7 417.5
5/27/2005 417.3 420.1 417.3 420
5/30/2005 420.1 420.1 417.7 418.1
5/31/2005 418.4 418.4 413.5 416.4
6/1/2005 416.6 417.5 414.3 415.2
6/2/2005 414.7 423.2 414.7 422.4
6/3/2005 421.3 424.6 421.3 423.4
6/6/2005 422.1 427.1 422.1 425.9
6/7/2005 425.8 427.1 423.9 424.3
6/8/2005 424.6 426.2 424 424.3
6/9/2005 423.1 424.8 420.9 423.4
6/10/2005 423.3 428 421.9 427
6/13/2005 426.6 430.3 423.8 428.8
6/14/2005 428.7 428.8 426.1 427
6/15/2005 426.7 429.6 425.7 428.5
6/16/2005 428.6 436.4 427.9 435.6
6/17/2005 435.2 439 432 437.7
6/20/2005 437.2 440.9 437.1 437.7
6/21/2005 437.3 438.3 433.6 438.2
6/22/2005 438.3 438.7 435.9 437.5
6/23/2005 437.8 442.1 435.5 441.2
6/24/2005 441 443.3 438 440
6/27/2005 439.5 440.1 438.2 439.7
6/28/2005 439.4 439.7 435.4 435.8
6/29/2005 435.5 437.7 433.7 436.7
6/30/2005 436.9 438.6 434.7 434.7
7/1/2005 434.4 436 426.5 426.8
7/4/2005 427.2 427.7 426 427.2
7/5/2005 427.1 427.2 421.2 422.5
7/6/2005 422.4 424.5 422.4 423.1
7/7/2005 423.2 428.6 421.7 422.9
7/8/2005 423 424.7 421.5 422.6
7/11/2005 422.6 426.3 422.6 425.1
7/12/2005 425.8 427.2 424.6 426
7/13/2005 426.3 426.8 423.2 423.8
7/14/2005 423.6 424.4 418.7 419.5
7/15/2005 419.3 421.1 417.7 420.8
7/18/2005 421.2 422.4 419.8 420.4
7/19/2005 420.7 421.9 418.6 419.7
7/20/2005 419.6 423 419.6 421.9
7/21/2005 422.7 425.6 422.5 425.1
7/22/2005 425.5 426.6 424 424.6
7/25/2005 424.6 426.2 424.1 425.7
7/26/2005 425.6 425.6 422.2 423.2
7/27/2005 422.8 425.5 421.5 424.5
7/28/2005 424.1 429 423.9 427.5
7/29/2005 427.4 430.5 426.6 429.7
8/1/2005 429.4 432.3 428.7 431.7
8/2/2005 431.2 433 430.7 431.9
8/3/2005 431.5 437.2 430.6 436.8
8/4/2005 436.4 439.1 435.2 437.8
8/5/2005 437 438.9 436.7 437
8/8/2005 436.9 437.5 434 434.5
8/9/2005 434.8 435.55 432.6 434
8/10/2005 434.7 436.9 434.1 436.3
8/11/2005 436.9 447.12 436.9 445.2
8/12/2005 446.5 449.49 443.6 446.4
8/15/2005 445.8 445.8 440.7 441.6
8/16/2005 442.1 446.3 440.2 446
8/17/2005 445.5 445.93 438.2 439.7
8/18/2005 439.9 442.3 437.65 439.4
8/19/2005 438.6 440.35 435.6 436.9
8/22/2005 435.8 440.4 435.7 437.9
8/23/2005 437.7 440.18 437.5 439
8/24/2005 439.1 440.6 435.5 437.3
8/25/2005 437.4 439.6 436.9 438.1
8/26/2005 438 439.9 435.9 437.1
8/29/2005 437.1 440.7 436.3 436.5
8/30/2005 436.3 436.8 429 430.9
 8/31/2005 431.05 434.4 430.7 433.8
9/1/2005 434.9 445.2 434.5 442.1
9/2/2005 442 446.87 441.5 444.1
9/5/2005 444.1 446.43 443.9 444.9
9/6/2005 444.95 446.03 442.6 444.2
9/7/2005 444.3 445.9 442.9 444.7
9/8/2005 444.5 449.7 443.6 446.5
9/9/2005 446.4 449.4 445.6 448.7
9/12/2005 448.8 451.5 447.08 449.5
9/13/2005 449 449.4 444.4 445.9
9/14/2005 445.8 450.3 445.8 449.6
9/15/2005 449.5 455.64 448.3 455.2
9/16/2005 455.03 460.05 453.8 459.2
9/19/2005 459.2 468.4 458.1 465.6
9/20/2005 463.5 470.8 463.4 465.9
9/21/2005 464.7 469.4 463.6 468.6
9/22/2005 472.1 475.2 463.18 466.5
9/23/2005 465.1 466.4 460.7 463.4
9/26/2005 463.4 466.93 458.87 466.2
9/27/2005 465.9 466.2 457.6 462.5
9/28/2005 462.4 470.3 460.9 469.4
9/29/2005 468.9 473.6 467.9 472.2
9/30/2005 471.6 474.4 467.6 468.5
10/3/2005 468.7 468.7 463.7 465.8
10/4/2005 464.9 469.3 464.2 465.9
10/5/2005 465.8 466.8 462.9 465.9
10/6/2005 464.6 472.6 464.1 471.7
10/7/2005 473 475.7 469.8 474.4
10/10/2005 474.3 478.64 472 474.8
10/11/2005 474.7 478.3 474.2 476.6
10/12/2005 475.3 480.04 471.3 473.5
10/13/2005 471.5 474.06 467.5 470.9
10/14/2005 471.3 471.7 465.5 468.8
10/17/2005 469.1 475.3 468.9 473.5
10/18/2005 473.6 474.37 470.2 471.9
10/19/2005 471.3 471.41 461.6 463.2
10/20/2005 464.1 464.9 459.6 461
10/21/2005 460.9 467.2 460.3 466.7
10/24/2005 466.5 468.47 462.8 464.55
10/25/2005 465.1 473.4 464 472.1
10/26/2005 472.2 473.7 470.4 470.88
10/27/2005 470.2 475.6 469.8 473.3
10/28/2005 473.38 474.4 469.3 472.7
10/31/2005 472.7 472.9 464.7 465.13
11/1/2005 465.4 466.52 457.8 458.7
 11/2/2005 459.4 463.72 459.4 462.68
11/3/2005 462.8 464.98 458.7 460.2
11/4/2005 460.9 464.2 454.8 455.85
11/7/2005 456.4 459.2 455.9 459
11/8/2005 458.9 462.34 456.4 461.13
11/9/2005 460.2 467.7 460.1 466.3
11/10/2005 466.6 469.7 465.1 466.5
11/11/2005 465.9 468.8 464.6 468.2
11/14/2005 468.2 470.55 466.4 467.9
11/15/2005 467.53 469.8 466.2 467.78
11/16/2005 468.8 478.38 468 478.23
11/17/2005 479 486.7 477.5 485.9
11/18/2005 485.2 488.6 483.5 485.3
11/21/2005 485.3 489.7 484.4 488.93
11/22/2005 491.2 495.23 489.48 492.2
11/23/2005 492.48 492.53 487.2 491.5
11/24/2005 491.6 494.5 491.6 493.1
11/25/2005 493 496.7 493 495.5
11/28/2005 495.5 498.73 493.1 498.53
11/29/2005 498.63 502.31 494.5 499.1
11/30/2005 499.31 499.34 491.7 494.2
12/1/2005 491.5 502.73 490.5 502.3
12/2/2005 505.2 506.3 499.35 502.9
12/5/2005 502.9 509.1 502.9 508.5
12/6/2005 508.9 510.7 503.8 510.5
12/7/2005 509.6 516.48 508.4 513.8
12/8/2005 514.14 520.1 512.7 518.85
12/9/2005 520.2 530.5 519.4 525.7
12/12/2005 526.4 540.9 526.3 527.7
12/13/2005 526.7 529.1 519.3 520.5
12/14/2005 514.6 516 505.1 506
12/15/2005 503.1 509.23 499.6 503.1
12/16/2005 498.2 507.2 492.8 502.6
12/19/2005 502.6 508.94 501.3 503.7
12/20/2005 503.45 508 493.5 493.8
12/21/2005 492.7 495 489.6 492.4
12/22/2005 494.85 504.5 493.1 502.2
12/23/2005 503.5 506.1 499.5 502.4
12/27/2005 502.5 508.18 502.4 507.4
12/28/2005 508.2 517.7 507.9 513.6
12/29/2005 516.05 517.53 510.5 515
12/30/2005 514 517.2 512.6 516.5
1/3/2006 516.4 530.6 516.4 530.6
1/4/2006 533.4 535.33 525 533.3
1/5/2006 534.3 534.3 522.5 525.6
 1/6/2006 524.2 539.8 522.7 539.45
1/9/2006 539.2 550.45 535 550.1
1/10/2006 548.4 548.4 539.3 543.95
1/11/2006 541.4 549.2 539.2 549.2
1/12/2006 549 549.5 542.1 547.4
1/13/2006 544.9 557.5 544.2 555.5
1/16/2006 555.5 562.03 555.28 561.6
1/17/2006 561.5 564.11 551.5 553.25
1/18/2006 555.2 557.08 542.4 543.4
1/19/2006 539.9 558.8 539 558.55
1/20/2006 560.05 567.8 551.8 553
1/23/2006 553.2 560.2 550.9 558
1/24/2006 558.9 559.75 552.8 558.1
1/25/2006 558.28 566.4 556.2 562.48
1/26/2006 561.9 563.08 554 559.1
1/27/2006 558.78 564.5 555.1 558.75
1/30/2006 558.9 566.7 557.7 566.3
1/31/2006 566.35 572.32 565.5 570.1
2/1/2006 569.1 571.6 563 569.1
2/2/2006 568.3 575.03 567.1 570.6
2/3/2006 572.1 573.65 565.7 566.8
2/6/2006 567 573.6 567 569.9
2/7/2006 568.4 570.82 549.7 550.4
2/8/2006 548.9 552.73 544.73 549.4
2/9/2006 550.9 565.82 550.9 565.7
2/10/2006 567 568.63 546.5 549.9
2/13/2006 549.8 551.5 538.1 538.3
2/14/2006 538.29 547.32 534.4 545.5
2/15/2006 547.1 547.6 535.6 539.3
2/16/2006 538.3 546 535.2 545.7
2/17/2006 547.95 554.2 543.6 551.6
2/20/2006 552.3 556.4 551.7 555.6
2/21/2006 555.5 556.23 551 553.7
2/22/2006 553.3 554.7 547.1 553.25
2/23/2006 554.3 554.65 547.7 549
2/24/2006 548 559.2 546.7 558.4
2/27/2006 558.4 558.5 552.1 554.3
2/28/2006 553.25 561.9 552.4 561.3
3/1/2006 563 566.5 559.8 563.3
3/2/2006 562 569.93 561.2 569.5
3/3/2006 568.9 570.2 563.7 565.9
3/6/2006 564.9 568.1 551.8 554.35
3/7/2006 553.9 558 548.4 552.4
3/8/2006 552.6 553.78 538.2 542.9
3/9/2006 543.13 550.43 539.2 545.5
3/10/2006 545.6 546.83 533.7 539.8
3/13/2006 540.3 546.6 540 546
3/14/2006 545.25 552.1 542.4 551.5
3/15/2006 550.6 556.9 549.9 552.7
3/16/2006 552.45 556.48 547 554.72
3/17/2006 554.56 557.4 551.8 554
3/20/2006 553.5 556.2 549.9 555.1
3/21/2006 553.8 554.8 546.9 552
3/22/2006 551.9 553.3 546.7 550.8
3/23/2006 550.3 551 544.2 550.4
3/24/2006 549.5 560.9 548.4 559.85
3/27/2006 559.9 568.4 558.1 566.7
3/28/2006 567.1 569.3 563 566.6
3/29/2006 563.6 572.78 559.7 572.17
3/30/2006 573 586.2 571 585
3/31/2006 587.7 588.7 578.7 580.9
4/3/2006 582.73 591.5 581.5 588.8
4/4/2006 588.1 589.8 584.2 585.7
4/5/2006 585.3 589.65 581.3 587.4
4/6/2006 588 596.63 586.8 594.5
4/7/2006 594.9 598.04 584.6 587.8
4/10/2006 590.5 598.3 589.73 597.9
4/11/2006 599.65 603.78 592.9 594.8
4/12/2006 593.8 599.85 593.1 597.4
4/13/2006 597.85 598.3 590.23 595.9
4/17/2006 599 615.2 599 614.6
4/18/2006 613.2 620.3 612 620.3
4/19/2006 621.5 635.2 620.8 634.8
4/20/2006 638.8 645.63 609 617.3
4/21/2006 612.65 635.23 609.3 635.23
4/24/2006 633.3 639 618.6 620.3
4/25/2006 619.95 634.7 617.45 630.6
4/26/2006 628.7 640.05 627.9 638.5
4/27/2006 639.6 643.4 625.4 633.6
4/28/2006 633.5 655.5 633.3 649.95
5/1/2006 653.55 661.1 651.3 658.2
5/2/2006 653.9 666.88 652.5 664.8
5/3/2006 668.4 677.3 658.5 665.45
5/4/2006 663.2 676.9 660.2 674.1
5/5/2006 679 684.55 675 682.1
5/8/2006 681.7 685.95 671.25 677.5
5/9/2006 680.3 700.2 677.5 699.8
5/10/2006 700.2 704.7 693.9 702.5
5/11/2006 707.1 726 704.3 720.3
5/12/2006 712.9 730 707.8 709.9
5/15/2006 713.9 719.85 678.1 680.9
5/16/2006 678.55 692.6 674.25 692.6
5/17/2006 686.3 715.8 684.6 687.1
5/18/2006 687.2 694.3 678 679.5
5/19/2006 682.8 688.43 650.9 658.33
5/22/2006 657 660.8 636.1 656.2
5/23/2006 657.3 674.1 650.8 674
5/24/2006 665.2 669.8 635.6 638.3
5/25/2006 642.6 650.3 638.8 648.58
5/26/2006 650.8 654.95 641.8 651.8
5/30/2006 650.8 664.8 648.2 654.25
5/31/2006 652.55 659.3 639.1 644
6/1/2006 642.3 645.15 620.6 627.7
6/2/2006 627.9 638.4 618.55 635.3
6/5/2006 637.5 645.15 636.9 643.2
6/6/2006 634.8 639 625.3 629.3
6/7/2006 629.8 629.9 616.6 627.6
6/8/2006 626.6 626.95 607.7 610.5
6/9/2006 613.6 617.2 603.8 606.95
6/12/2006 605.25 611.2 602.5 606.6
6/13/2006 604.6 604.6 561.2 562.75
6/14/2006 564.4 570.8 542.4 557.77
6/15/2006 559.4 576.2 553.52 567.9
6/16/2006 574.35 584.6 566.5 581
6/19/2006 579 579.8 565.7 568.6
6/20/2006 564 577.3 560.7 575.1
6/21/2006 575 588.2 570 588.2
6/22/2006 588.8 594.8 580.05 580.4
6/23/2006 580.9 586 571.3 582.8
6/26/2006 583.3 586.8 577.3 584.55
6/27/2006 584 596 580.9 581.29
6/28/2006 579.6 586.35 576.8 579.05
6/29/2006 580.1 591.2 579.7 586.4
6/30/2006 598.6 615.5 596.6 614.1
7/3/2006 617.9 624.4 616.3 623.4
7/4/2006 623.3 623.7 616.5 621.3
7/5/2006 624.9 630.3 617.29 627.2
7/6/2006 627 634.7 622.4 633.6
7/7/2006 633.3 636.9 627.1 632.7
7/10/2006 628.9 632.1 620 623.3
7/11/2006 623.2 641.7 621 641.1
7/12/2006 641.2 655.12 638.8 648.1
7/13/2006 650 654.95 644.1 654.4
7/14/2006 665.05 667.6 658.8 666.5
7/17/2006 669.8 676 645.1 648.9
7/18/2006 643.2 654.2 627.6 628.8
7/19/2006 630.9 645.1 617.5 642.8
7/20/2006 643.4 645.3 629 632
7/21/2006 629.9 637.03 615.5 620
7/24/2006 618.2 620 601.9 611.4
7/25/2006 615.9 623.75 609.5 618
7/26/2006 619 622.68 613.1 621.8
7/27/2006 624.05 641.4 623.4 632.2
7/28/2006 633.2 638 626.1 634.4
7/31/2006 636.6 638.78 628.3 634.4
8/1/2006 635.7 647.2 630.3 646.6
8/2/2006 646.3 656.08 644.9 651.1
8/3/2006 650.6 652.55 638.5 644.7
8/4/2006 645.9 654.4 643.1 644.5
8/7/2006 644.9 651.8 644.9 646.3
8/8/2006 647.8 648.6 640.6 645.2
8/9/2006 640.7 655 635.1 650.84
8/10/2006 651 653.85 633.9 634.3
8/11/2006 636.8 644.3 625.98 632.61
8/14/2006 627.8 632.8 623.65 627.02
8/15/2006 626.1 628.3 620.4 622.28
8/16/2006 624.3 632.4 623.4 627.3
8/17/2006 628.8 631.85 613.8 614.3
8/18/2006 614.6 618.9 607 612
8/21/2006 614.4 627.77 613.2 626.4
8/22/2006 626.7 628.3 620.4 623.5
8/23/2006 623.75 629.5 621.1 623.4
8/24/2006 621.7 626.4 618.5 619.55
8/25/2006 619.8 624 617.3 622.75
8/28/2006 622.4 623.7 612.6 614.1
8/29/2006 613.15 617.6 607.1 611.7
8/30/2006 614 620.7 612.2 617.4
8/31/2006 618.1 626.3 617.6 625.1
9/1/2006 625.95 627.45 619.2 624.33
9/4/2006 625.4 627.45 624.5 625.9
9/5/2006 627 640.1 625.8 638.11
9/6/2006 639.1 640.1 632.7 634.1
9/7/2006 632.9 635.8 614 618
9/8/2006 617.2 619.03 605.8 610.1
9/11/2006 606.75 608 582.6 590.5
9/12/2006 589.9 599.6 583.9 586.15
9/13/2006 586.3 592.9 578.6 587.9
9/14/2006 589.7 594.95 577.48 577.88
9/15/2006 575.75 581.2 570.75 577.9
9/18/2006 582.7 587.8 578 586.3
 9/19/2006 588.5 588.6 573.9 573.9
9/20/2006 573 586.1 572.2 580.6
9/21/2006 576.3 584.73 574.4 584.3
9/22/2006 584.4 592.4 584.1 588.5
9/25/2006 587.55 590.7 582 590.2
9/26/2006 589.95 593.4 586 590.2
9/27/2006 591.2 600.2 589.4 600
9/28/2006 602.4 606.7 600.3 605
9/29/2006 600.4 603.5 594.2 598.6
10/2/2006 598.5 603.65 596.7 597.55
10/3/2006 595.8 597.6 575.1 576
10/4/2006 574.5 581 559.4 563.55
10/5/2006 566.3 574.2 562 571.75
10/6/2006 572.5 573.88 560.5 572.95
10/9/2006 574.3 580.6 571.6 576.9
10/10/2006 576.2 580.6 568.9 573
10/11/2006 572.5 578.6 570 572.1
10/12/2006 572.95 578.1 570.8 576
10/13/2006 579.2 590 576.9 589.2
10/16/2006 592.5 595.8 589.5 595.4
10/17/2006 596.7 597.55 585.9 589.63
10/18/2006 588.9 595.2 587.1 587.1
10/19/2006 589.7 600.3 586.1 598.5
10/20/2006 599.1 602.3 591.2 592.2
10/23/2006 591.9 592.8 579.2 580.1
10/24/2006 581.3 585.15 573.3 584
10/25/2006 584.7 590.6 579.8 587.8
10/26/2006 591.3 598.1 589.7 594.9
10/27/2006 596 599.5 591.5 597.6
10/30/2006 598.4 610.5 598.3 604.2
10/31/2006 603.5 606.4 597.8 605.4
11/1/2006 606.3 618.85 605.1 618.68
11/2/2006 616.75 625.7 613.9 624.54
11/3/2006 624.1 628.98 617 627.1
11/6/2006 626.9 629.4 622.3 623.4
11/7/2006 624.1 629.1 621.63 626.5
11/8/2006 624.2 626.5 614.2 614.9
11/9/2006 615.8 635.2 614.7 634.6
11/10/2006 634.9 636.4 625.1 627.7
11/13/2006 628.15 632.45 620.2 625.1
11/14/2006 625.5 629 619.13 622.7
11/15/2006 621.4 624.55 615 623
11/16/2006 622.7 627.9 619.3 621.2
11/17/2006 618.1 622.2 614.6 621.3
11/20/2006 621.35 626.5 619.95 620.8
11/21/2006 622.9 628.7 621.7 627.9
11/22/2006 627.6 634.3 625.6 629.35
11/23/2006 629.2 631.45 628 630.5
11/24/2006 630.6 639.8 630.3 637.7
11/27/2006 638.6 641.55 636.5 641.4
11/28/2006 640.9 641.3 632.85 638.2
11/29/2006 639 640.3 634.5 635.7
11/30/2006 636.1 648.4 636 646.25
12/1/2006 646.6 649.35 643.3 645.75
12/4/2006 646.95 647.93 640.6 645.2
12/5/2006 645.4 648.55 638.2 643.3
12/6/2006 640.9 640.9 629 629.1
12/7/2006 629.8 632.3 624.95 631.2
12/8/2006 632.5 637.8 625.5 626.1
12/11/2006 624.4 630.4 622.8 629.25
12/12/2006 629.7 630.83 626.5 626.6
12/13/2006 629.38 630.1 623.25 627.75
12/14/2006 627.9 629.1 625.3 626.35
12/15/2006 625.3 628.75 614.1 615
12/18/2006 614.8 618.03 611.5 615.3
12/19/2006 616.5 622.38 614.8 621.8
12/20/2006 622.2 624.23 618.7 621.45
12/21/2006 620.75 622.2 617.7 618
12/22/2006 618.5 620.75 618.1 620.3
12/26/2006 623.59 629.4 622.5 623.9
12/27/2006 624.6 628.95 623.6 627.35
12/28/2006 626.2 635.3 626.2 633.5
12/29/2006 634.3 636.4 631.4 635.7
1/2/2007 636.2 640.8 635.7 639.8
1/3/2007 639.7 644.55 625 627.7
1/4/2007 626.8 630.25 623.8 624.08
1/5/2007 622.78 626 601.9 606.3
1/8/2007 607.9 609.5 604.3 607.4
1/9/2007 609.6 615.4 605.8 613
1/10/2007 612.8 613.05 606.3 611.8
1/11/2007 611 615.8 608.5 613.23
1/12/2007 611.8 627.25 609.5 625.9
1/15/2007 625.8 627.6 624.4 626.3
1/16/2007 626.2 628 622.85 623.6
1/17/2007 623.4 633.6 619.9 631.98
1/18/2007 632.88 636.1 626.7 627.1
1/19/2007 627.7 636.05 627 635
1/22/2007 635.25 639.4 631.7 632.9
1/23/2007 633.9 646 633.1 645.4
1/24/2007 646.18 648.23 638.9 647.6
1/25/2007 647 654.2 645.4 647.9
1/26/2007 645.5 647.73 640.6 644.4
1/29/2007 647.3 647.5 640.68 642
1/30/2007 642.3 646 640.5 644.73
1/31/2007 646.5 654.7 641.92 652.1
2/1/2007 651.9 661 651.4 657.6
2/2/2007 656.6 659.4 643.1 646.4
2/5/2007 648.2 651.9 645.8 650.15
2/6/2007 647.8 657.9 647.6 652.45
2/7/2007 653 656.2 651.5 651.75
2/8/2007 651.6 659.9 647.5 658.9
2/9/2007 660.1 668.3 656.6 667.3
2/12/2007 666.8 667.1 659.7 663.15
2/13/2007 661 668.8 660.3 663.55
2/14/2007 663.8 671.8 663.5 667.7
2/15/2007 668.9 670.3 662.6 667.8
2/16/2007 667.9 669.3 662.65 667.8
2/19/2007 668.2 673.13 667.1 670.4
2/20/2007 670.8 671.7 655.6 657.4
2/21/2007 659.4 682.1 656.6 678
2/22/2007 677.3 680.75 674.6 677.93
2/23/2007 674.8 687.8 672.4 681.7
2/26/2007 682.8 687.85 682.18 685.5
2/27/2007 686.2 688.5 674.1 676.5
2/28/2007 665.1 677.4 661.1 669.3
3/1/2007 673.4 677.15 661.8 663.95
3/2/2007 659.7 663.9 640.1 642.63
3/5/2007 642.83 644.65 633.2 638.3
3/6/2007 632.7 646.33 632.6 645
3/7/2007 647.5 651.4 642.75 650.15
3/8/2007 647.4 655.7 647.4 651.7
3/9/2007 652.2 657.55 647.9 647.9
3/12/2007 648.9 653.7 645.4 649.5
3/13/2007 649.1 651.73 642.8 644
3/14/2007 642.9 645.3 636.4 642.8
3/15/2007 644.75 649.7 643.8 646
3/16/2007 648.1 655 645.6 652
3/19/2007 653.7 656 651.6 653.3
3/20/2007 654.2 660.7 652.2 657.9
3/21/2007 658.55 662.8 656.7 662.3
3/22/2007 663.55 666.48 661.7 663.4
3/23/2007 663 664.2 655.1 657.1
3/26/2007 657.15 663.8 656.6 663
3/27/2007 663.4 665.3 661.3 662.1
3/28/2007 667.7 668.9 663.1 665.55
3/29/2007 664.8 665.7 655.4 660.75
3/30/2007 660.7 667.38 660.5 663.4
4/2/2007 664.35 665.9 656.5 664.65
4/3/2007 663.5 667.4 661.6 663.95
4/4/2007 664.1 675.03 663.1 672.6
4/5/2007 674.1 675 671.2 673.83
4/9/2007 673.2 677.45 669.9 672
4/10/2007 670.85 680.9 670.5 676.2
4/11/2007 677.05 680.25 674 675.7
4/12/2007 676.7 679.5 671.4 674.9
4/13/2007 676.55 685.1 675.6 684.1
4/16/2007 686.7 690.6 682.8 689.65
4/17/2007 689.63 690.65 685.9 686.8
4/18/2007 686.85 690.7 685.6 687.7
4/19/2007 689.7 691.5 678.7 682.7
4/20/2007 683.7 693.5 682.8 692.3
4/23/2007 693.23 693.8 686.7 690.3
4/24/2007 689.25 691.65 681.4 683.2
4/25/2007 684.7 686.1 681.9 683.9
4/26/2007 684.05 686.5 671.5 674.2
4/27/2007 674.4 680.1 670.8 680.1
4/30/2007 680.85 680.9 675.9 680.6
5/1/2007 678 678.9 671.95 674.25
5/2/2007 673.3 674.8 667.4 671.9
5/3/2007 672.23 682.03 671.5 680.7
5/4/2007 681.8 689.9 679.9 686.7
5/7/2007 688.54 690.1 686.4 688
5/8/2007 687.4 688.55 681.93 684.95
5/9/2007 684.9 686.4 675.9 680.1
5/10/2007 679.7 680.8 664.9 666.7
5/11/2007 665.4 672.3 664.2 670.5
5/14/2007 671.3 674.75 666.5 667.7
5/15/2007 669.1 673.3 664.6 672.6
5/16/2007 672.4 673.2 659.5 660.7
5/17/2007 661.6 664.1 654.8 657
5/18/2007 657.9 662.7 655.5 661.1
5/21/2007 663 663.53 656.8 662.68
5/22/2007 662.9 665.1 658.2 658.2
5/23/2007 658.95 664 657.2 660.9
5/24/2007 661.45 662.6 651.6 654.4
5/25/2007 653.7 656.65 653.1 654.7
5/28/2007 655.4 656.3 654.6 654.9
5/29/2007 654.7 661.7 654.3 656.3
5/30/2007 657.05 658.58 651.95 652.8
5/31/2007 653.6 661.4 653.4 660.5
 6/1/2007 661.3 671.4 660.2 670.9
6/4/2007 671 673.75 668.53 670.5
6/5/2007 671.05 673.28 668.8 669.75
6/6/2007 669.9 671.9 664.8 668.5
6/7/2007 669.9 672.8 658.1 658.9
6/8/2007 658.55 661.28 643.9 647.2
6/11/2007 649.2 654.75 649 654.3
6/12/2007 653 654.45 646.2 649.95
6/13/2007 646.3 651.9 643 648.88
6/14/2007 651.35 653.73 645.95 651.6
6/15/2007 653.45 655.48 649.6 655.05
6/18/2007 656 659.05 654.55 656.2
6/19/2007 655.85 661.7 653.4 661.5
6/20/2007 661.2 661.7 656 656
6/21/2007 654.2 656.4 647.5 651.6
6/22/2007 651.8 656.1 650.2 653
6/25/2007 653.6 653.7 648.6 651.6
6/26/2007 650.8 651.7 640.5 643
6/27/2007 639.95 644.55 639.8 642.6
6/28/2007 643.1 649.4 642.5 648.4
6/29/2007 648.2 652.1 646.1 649.7
7/2/2007 650.85 658.5 648.4 656.9
7/3/2007 656.4 657.9 651.8 652.5
7/4/2007 653 654.83 652.7 653.6
7/5/2007 654 656.4 646.2 648.85
7/6/2007 648.75 654.59 644.9 653.5
7/9/2007 656.2 662.73 653.7 660.75
7/10/2007 660.05 664.7 658.53 662.8
7/11/2007 664 665.78 659.8 660.2
7/12/2007 661.35 669 660.6 667.1
7/13/2007 666.95 668.28 663.3 666.3
7/16/2007 666.85 668.4 663.9 663.9
7/17/2007 664.85 667 662.3 665.18
7/18/2007 664.3 673.4 664.3 673.1
7/19/2007 673 677.2 671 676.85
7/20/2007 677.1 686.3 675.1 683.5
7/23/2007 683.6 684.7 680 680.65
7/24/2007 681.2 687.05 680.8 682.8
7/25/2007 681.7 681.8 670.8 672.1
7/26/2007 675.63 676.48 660.53 663.1
7/27/2007 662.9 666.8 656.8 660.15
7/30/2007 661.6 664.78 659.6 664.53
7/31/2007 665.15 668.5 663.5 665.95
8/1/2007 663.58 666.9 659.1 664.2
8/2/2007 666.1 666.8 662.3 665.2
 8/3/2007 665.9 673.2 664.5 673.2
8/6/2007 674.8 674.8 668.8 671.1
8/7/2007 670.8 672.1 665.9 671.23
8/8/2007 671.4 676.55 669.4 674.33
8/9/2007 674.3 674.4 659.3 661.9
8/10/2007 661.1 675.4 658.2 671.5
8/13/2007 671.95 672 668.5 669.75
8/14/2007 668.8 671.1 665.6 667.9
8/15/2007 669.55 670.4 662 668.68
8/16/2007 666.45 667.9 642 648.6
8/17/2007 652.4 663.4 645.63 656.9
8/20/2007 656.45 660.15 653.2 656.2
8/21/2007 657.7 660.1 654.1 656.5
8/22/2007 657.1 661.6 654.5 659.4
8/23/2007 660.65 664.75 658.5 659.45
8/24/2007 659.38 668.4 657 667.7
8/27/2007 668.1 668.3 665.5 666.9
8/28/2007 666.1 668.05 662.1 664.63
8/29/2007 662.05 668.8 660.9 666.2
8/30/2007 667.2 667.58 663.2 664.5
8/31/2007 664.75 674.3 664.4 672.5
9/3/2007 672.4 673.6 671.4 672.3
9/4/2007 671.9 682.58 671.3 681.93
9/5/2007 681.6 682.9 678.2 681.5
9/6/2007 682.48 697.15 680.8 694.25
9/7/2007 694.98 706.4 691.95 700.7
9/10/2007 699.7 706.8 698.9 702.3
9/11/2007 702.6 713.7 702.3 712.2
9/12/2007 711.2 714 705.5 711.4
9/13/2007 710.4 711.9 703.3 708.5
9/14/2007 707 717 703.6 708.15
9/17/2007 706.6 719.78 706.3 715.1
9/18/2007 716.2 721.75 711.9 715.88
9/19/2007 725.9 725.9 720.1 721.5
9/20/2007 721.55 738.1 720.8 733.4
9/21/2007 732.8 739.5 726.7 732.1
9/24/2007 730.35 735.9 725.9 731.68
9/25/2007 729.43 733.2 721.7 730.3
9/26/2007 731.05 736.25 726.6 728.6
9/27/2007 727.4 735.9 726.9 733.5
9/28/2007 734.1 745.5 733 744.8
10/1/2007 743.4 747.65 740.9 746.85
10/2/2007 746.6 747 724.6 731.25
10/3/2007 731.83 735.93 726.1 729.75
10/4/2007 727.9 738.2 720.8 736.6
 10/5/2007 736.15 743.6 727.2 741.5
10/8/2007 740.8 742.3 731.1 732.4
10/9/2007 732.98 740.3 726.9 736.75
10/10/2007 737.5 745.7 736.9 739.15
10/11/2007 740.63 753.4 740.5 751.1
10/12/2007 747.85 752 744.5 748.3
10/15/2007 748.2 760.2 747.4 758.08
10/16/2007 758.4 767.03 754.1 757.7
10/17/2007 761.2 764.7 755.5 756
10/18/2007 755.9 766.3 754.78 764
10/19/2007 767.5 770.9 758.4 765.3
10/22/2007 766.7 768.3 745.4 753.9
10/23/2007 754.5 760.7 752.2 758.55
10/24/2007 758.5 762.5 753.68 761.2
10/25/2007 763.9 769.1 761.7 767.48
10/26/2007 767.9 785.4 767.9 784.05
10/29/2007 789.3 794.9 784.8 791
10/30/2007 790.23 790.28 779.45 781.7
10/31/2007 777.7 797.1 776.6 795.3
11/1/2007 797.55 798.6 784 790.43
11/2/2007 790 808 787.6 804.9
11/5/2007 804.35 810.98 800.5 808.5
11/6/2007 807 824.33 806.2 820.9
11/7/2007 824.3 845.45 822.3 831.6
11/8/2007 825.3 845.3 823.6 832.5
11/9/2007 835.2 839.1 826.5 832.6
11/12/2007 828.78 830.55 797.6 801.33
11/13/2007 791.1 808.7 790.7 796.5
11/14/2007 802.4 816 800.65 811.6
11/15/2007 812.05 818 782.6 786.1
11/16/2007 785.85 797.1 784.5 786.4
11/19/2007 789.3 794 775 778.2
11/20/2007 779.46 798.6 772.74 793.7
11/21/2007 801.59 807.1 794.4 799.9
11/22/2007 800.03 805.18 799.49 805.14
11/23/2007 803.1 825.54 802.5 822.65
11/26/2007 825.33 836.69 821.2 824
11/27/2007 823.72 829.08 808.1 812.62
11/28/2007 814.86 815.44 791.26 803.36
11/29/2007 804.39 807.85 794.6 794.98
11/30/2007 794.94 799.05 779.08 784.46
12/3/2007 785.76 791.37 777 789.62
12/4/2007 792.54 805.08 786.7 802.4
12/5/2007 802.15 806.6 792.2 796.89
12/6/2007 793.96 805.26 785.04 802.93
 12/7/2007 802.7 804.5 791.34 795.4
12/10/2007 795.52 811.7 794.15 807.7
12/11/2007 807.5 812.5 803.9 811.82
12/12/2007 800.94 816.85 800.5 813.71
12/13/2007 811.05 812.15 792.33 797.86
12/14/2007 799.65 803.34 788 792.72
12/17/2007 794.96 798.74 785.31 793.98
12/18/2007 795.9 805.9 790 802.64
12/19/2007 800.62 804.49 797.7 800.48
12/20/2007 801.5 802.9 793.53 797.44
12/21/2007 796.7 811.96 796.7 811.4
12/24/2007 810.1 815.42 808.1 812.32
12/26/2007 810.1 826.3 807.9 825.04
12/27/2007 823.6 831.16 821.4 827.26
12/28/2007 825.3 839.72 824.4 839.03
12/31/2007 842.3 843.5 830 833.15
1/2/2008 833.7 860.8 833.7 856.34
1/3/2008 856.95 868.91 853.45 863.9
1/4/2008 864.86 868.8 854.1 861.2
1/7/2008 861.9 864.9 855.1 859.3
1/8/2008 857.1 880.84 857.05 878.22
1/9/2008 882.36 891.24 872.58 878.13
1/10/2008 879.3 894.8 865.8 890.7
1/11/2008 895.6 897.8 887.3 895.82
1/14/2008 897.1 914.12 891.44 902
1/15/2008 905 913.65 893.3 900.03
1/16/2008 892.15 899.52 874.2 885.01
1/17/2008 876.95 890.18 876.75 878.94
1/18/2008 879.8 888.18 870.08 882.3
1/21/2008 881.28 882.92 860.8 863.7
1/22/2008 861.1 893.7 849.1 889.4
1/23/2008 888.7 894.59 876.6 880.4
1/24/2008 892.4 910.1 888.9 909.2
1/25/2008 913.7 923.44 906.36 909.88
1/28/2008 915.3 929.4 914.42 927
1/29/2008 926.9 933.04 919.7 922.8
1/30/2008 923.94 926.1 915.9 919.2
1/31/2008 925.8 928.2 918.5 925.7
2/1/2008 924.3 936.79 904.68 905.98
2/4/2008 908.9 912.68 891.9 903.9
2/5/2008 904.9 906.9 884.6 888.6
2/6/2008 888.2 907.15 885.9 901.5
2/7/2008 899.12 911.14 896.58 908.8
2/8/2008 909.3 920.12 907.3 918.58
2/11/2008 922.45 927 916.29 922.62
2/12/2008 921.51 924.75 904 907.7
2/13/2008 907.17 910.38 896.58 906.98
2/14/2008 907.35 913.78 902 907.7
2/15/2008 908.48 915.18 898.15 904.2
2/18/2008 903.2 907.48 899.8 906.3
2/19/2008 906 929.92 905.85 926.9
2/20/2008 929.2 935.44 913.7 933.58
2/21/2008 941.4 953.8 937.9 945.2
2/22/2008 944.28 949.62 936.12 943.2
2/25/2008 947.15 951.97 933.1 937.64
2/26/2008 938.1 947.8 926.48 946.8
2/27/2008 950.4 964.9 949.03 956.6
2/28/2008 957.82 970.05 953.1 969.45
2/29/2008 969.4 976 964.6 970.4
3/3/2008 976.3 989.22 975.6 982.55
3/4/2008 986.15 988 958.7 959.73
3/5/2008 966.82 992.38 959.3 985.6
3/6/2008 986.8 992.02 965.6 978.1
3/7/2008 977.4 988.12 969.73 971.54
3/10/2008 974.7 980.46 960.99 972
3/11/2008 973.8 984.8 964.8 969
3/12/2008 972.28 982.02 968.13 981.4
3/13/2008 982.82 999.55 981.4 992.98
3/14/2008 995.28 1006.4 990.6 998.9
3/17/2008 1004 1032.3 994.15 1004.2
3/18/2008 1003 1012.4 987.8 987.8
3/19/2008 985.84 997.12 938.67 943.81
3/20/2008 938.95 940 904.8 914.46
3/24/2008 912.95 926.9 906.1 912.21
3/25/2008 917.64 936.74 916.33 935.8
3/26/2008 937.67 951.6 934.45 950.14
3/27/2008 952.29 954.8 940.2 948.48
3/28/2008 950.76 950.95 923.3 931.53
3/31/2008 927.92 940.56 913.1 913.2
4/1/2008 915.7 920.78 872.38 882.89
4/2/2008 885.38 898.45 881.9 898.05
4/3/2008 903.2 908.6 888.64 904.69
4/4/2008 904.7 909.74 899 908.36
4/7/2008 914.8 929.32 910.7 923.67
4/8/2008 920.54 925.66 908.1 913.6
4/9/2008 916.37 935.42 902.8 934.6
4/10/2008 933.18 939.52 921.99 928
4/11/2008 928.44 931.72 918.2 924.93
4/14/2008 920.58 931.4 914.2 924.44
4/15/2008 923.95 936.03 923.42 928.52
4/16/2008 927.6 948.78 924.43 943.06
4/17/2008 944.75 952.8 937.32 939.14
4/18/2008 941.88 946.49 904.4 916.2
4/21/2008 917.9 928.6 911.38 914.78
4/22/2008 915.2 925.24 911.8 921.53
4/23/2008 917.45 922.75 896.8 905.83
4/24/2008 904.66 906.37 883.05 886.92
4/25/2008 887.8 896.33 877.74 888.9
4/28/2008 887.2 895.48 887 892.68
4/29/2008 892.23 892.9 871.65 874.2
4/30/2008 872.68 875.98 862.2 866.18
5/1/2008 875.6 881.7 847.96 850
5/2/2008 853.2 859.04 845.51 856.65
5/5/2008 860.9 873.2 859.95 872.5
5/6/2008 873.57 882.7 871.1 877.32
5/7/2008 876.2 880.85 863.85 870.96
5/8/2008 868.3 885.44 865.05 881.42
5/9/2008 882.3 889.54 870.3 886.3
5/12/2008 885.15 889.45 877.75 884.5
5/13/2008 882.45 885.63 860.75 866.4
5/14/2008 866.49 870.37 859.98 865.68
5/15/2008 865.35 887.47 862.15 881.75
5/16/2008 882.9 904.8 879.65 900.6
5/19/2008 904.8 913.66 900.6 905.2
5/20/2008 906.25 923.42 902.65 919.33
5/21/2008 920.5 930.39 916.3 928.1
5/22/2008 934.7 935.15 917.65 918.8
5/23/2008 921.1 929.2 914.8 925.29
5/26/2008 924.2 928.6 923.2 927.7
5/27/2008 928.22 930.74 903.7 905.82
5/28/2008 906.44 909.74 888.7 900.65
5/29/2008 902.6 903.14 873.25 877.94
5/30/2008 878.23 889 870.7 886.96
6/2/2008 886.85 897.4 881.09 892.2
6/3/2008 891.18 896.78 875.5 882.75
6/4/2008 880.5 886.64 875.95 881.55
6/5/2008 877.61 879.77 864.7 873.3
6/6/2008 877.83 899.16 876.7 895.7
6/9/2008 903.98 909.12 891.14 895.83
6/10/2008 892.93 894.8 863.9 869.51
6/11/2008 869.1 882.75 867 881.2
6/12/2008 880.8 882.24 857.55 870.15
6/13/2008 870.25 874.29 859.3 870.4
6/16/2008 871.4 894.52 866.45 882.65
6/17/2008 881.7 888.51 873.9 883.7
6/18/2008 881.99 894.4 879.7 894.4
6/19/2008 895.37 907.78 886.55 902.8
6/20/2008 898.05 907.67 895.85 901.13
6/23/2008 904.56 907.3 876.3 882.56
6/24/2008 883.2 893.35 882.5 887.55
6/25/2008 888.97 890.5 873.48 880.14
6/26/2008 886 914.4 884.5 911.83
6/27/2008 915.3 930.7 910.23 929.69
6/30/2008 927.75 934.93 918.84 927.4
7/1/2008 924.1 945.84 921.6 940.88
7/2/2008 939.87 945.3 931.68 941.95
7/3/2008 943.7 946.41 927.25 932.36
7/4/2008 934.1 936.29 929.05 932.6
7/7/2008 931.65 932.52 914.8 927.7
7/8/2008 924.62 932.95 912.6 922.04
7/9/2008 917.4 928.71 915.65 926.4
7/10/2008 928.45 944.42 925.54 940.62
7/11/2008 946.29 967.7 941.56 961.96
7/14/2008 963.85 974.7 953.84 972.48
7/15/2008 971.11 987.9 967.7 975.76
7/16/2008 977.64 980.9 959.3 962.36
7/17/2008 961.82 977.35 953.62 964.58
7/18/2008 959.2 964.23 950.1 954
7/21/2008 955.4 968.1 955.4 963.63
7/22/2008 966.9 975.5 944.25 948.6
7/23/2008 947.14 949 922.15 923.35
7/24/2008 920.85 930.8 917.1 922.65
7/25/2008 926.5 934.9 918.79 927.97
7/28/2008 928.24 932.74 922.85 928.85
7/29/2008 931.56 933.1 914.5 916.48
7/30/2008 918.4 919.52 894.45 906.09
7/31/2008 907.94 925.26 906.15 913.2
8/1/2008 913.87 916.83 900.95 909.64
8/4/2008 912.2 915.4 894.55 896.57
8/5/2008 895.38 895.6 876.05 877.65
8/6/2008 873.3 886.48 872.9 876.9
8/7/2008 879.83 884.81 867.85 870.78
8/8/2008 871.2 873.83 850.5 857.1
8/11/2008 861.5 865.4 818.25 820.15
8/12/2008 825.78 826.3 801.95 813.3
8/13/2008 815.46 829.45 805.46 827.45
8/14/2008 826.94 836.65 804.65 810.8
8/15/2008 803.95 805.6 772.55 785.28
8/18/2008 793.8 803.96 788.8 801.5
8/19/2008 795 814.9 782.25 810.14
 8/20/2008 814.6 818.21 800.22 810.1
8/21/2008 813.5 838.3 810.65 834.2
8/22/2008 832.83 837.92 820.95 827.43
8/25/2008 822.6 825.63 816.15 820.78
8/26/2008 822.28 829.89 806.65 824.3
8/27/2008 822.3 834.8 821.85 826.1
8/28/2008 828.17 843.97 825.15 831.06
8/29/2008 834.55 838.57 829.2 830.25
9/1/2008 833.7 835.5 815.2 816.92
9/2/2008 816.54 819.75 790.45 807.75
9/3/2008 803.68 807.6 789.25 802
9/4/2008 801.67 814.63 794.65 800.18
9/5/2008 792.59 818.58 789.25 801
9/8/2008 810.55 817.7 796.55 800.49
9/9/2008 804.03 804.75 776.25 784.55
9/10/2008 777.64 783.25 757.95 761.2
9/11/2008 753.75 757.54 735.9 744.86
9/12/2008 749.26 761.94 746.35 760.22
9/15/2008 778.7 785.24 763.75 782.12
9/16/2008 784.36 789.75 771.8 780.9
9/17/2008 777.55 865.3 777.1 863.46
9/18/2008 867.45 918.3 851.85 894.73
9/19/2008 847.25 874.42 823.3 858.5
9/22/2008 878.18 906.12 862.48 900.84
9/23/2008 904.36 909.24 881.28 888.65
9/24/2008 886.4 901.24 876.75 887.2
9/25/2008 880.7 896.85 863.92 873.34
9/26/2008 878.11 910.12 866.1 884.2
9/29/2008 870.55 908.8 866.6 899.8
9/30/2008 905.85 913.8 870.35 872.02
10/1/2008 870 892.4 868.55 883.8
10/2/2008 871.6 875.3 829.1 840.35
10/3/2008 834.5 847 817.8 830.55
10/6/2008 830.45 875.75 824.5 865.15
10/7/2008 861.56 890.72 858.7 879.9
10/8/2008 885.22 921.07 877.4 897.2
10/9/2008 903.73 908.75 880.86 882.98
10/10/2008 914.25 931.6 825.45 840.28
10/13/2008 856.64 872.12 822.95 834.89
10/14/2008 835.83 853.8 831.25 841.9
10/15/2008 840.28 856.1 832.25 840.03
10/16/2008 846.43 849.61 783.95 803.83
10/17/2008 799.48 814.8 771.3 788.45
10/20/2008 785.9 809.55 784.1 794.26
10/21/2008 797.08 803.44 765.75 771.83
10/22/2008 775.8 775.95 721.2 726.12
10/23/2008 725.34 735.17 699.04 714.65
10/24/2008 725.54 746.46 681.45 733.42
10/27/2008 739.94 746.84 706.35 734.42
10/28/2008 734.87 754.9 723.35 743.9
10/29/2008 756.51 774.13 738 752.38
10/30/2008 760.06 777.1 733.75 739.13
10/31/2008 738.68 741.15 717.05 724.93
11/3/2008 729.3 738.97 724.15 725.15
11/4/2008 727.8 763.8 721.6 757.85
11/5/2008 764.88 765.45 736.15 743.17
11/6/2008 743.52 759.6 728.95 733.32
11/7/2008 732.42 744.77 725.38 733.64
11/10/2008 749.62 767 740.75 749.27
11/11/2008 748.24 749.15 726.6 735.6
11/12/2008 731.82 738.89 713.8 716.1
11/13/2008 712 725.74 700.4 715.35
11/14/2008 733.94 751.32 724.9 743.45
11/17/2008 739.86 748.75 730.7 741.58
11/18/2008 738.28 745.8 731.05 734.6
11/19/2008 738.25 761.78 731.5 738.83
11/20/2008 736.5 752.9 734.05 750.67
11/21/2008 744.44 799.7 742.68 795.3
11/24/2008 802.87 829.22 786.4 818.88
11/25/2008 817.39 830.05 802.15 818.26
11/26/2008 817.53 822.66 808.55 811.79
11/27/2008 811.23 817.28 811.05 814.8
11/28/2008 815.83 820.7 809.4 817.9
12/1/2008 816.26 816.61 769.78 774.28
12/2/2008 770.75 786.9 762.2 781.35
12/3/2008 777.66 782.5 764.95 768.34
12/4/2008 775.25 788.05 763 768.35
12/5/2008 767.73 772.6 741.8 755.83
12/8/2008 759.02 781.28 759.02 771.4
12/9/2008 772.98 780.1 762.55 774.47
12/10/2008 775.14 812.52 774.6 806.48
12/11/2008 804.66 834.48 801.9 822.75
12/12/2008 820.7 828.78 807.53 818.84
12/15/2008 827.1 842.1 822.05 837.25
12/16/2008 836.54 841.84 829.75 841.4
12/17/2008 853.68 879.2 846.5 867.45
12/18/2008 864.74 878.24 849.65 856.25
12/19/2008 850.64 853.6 829.4 839.36
12/22/2008 839.9 851.4 839.7 843.98
12/23/2008 845.78 847.42 830.2 838.82
12/24/2008 837.58 848.68 834.28 847.53
12/26/2008 843.65 872.97 842.35 864.55
12/29/2008 877.1 889.68 872.75 875.38
12/30/2008 879.99 881.33 864.18 870.15
12/31/2008 873 884.04 856.58 879.05
1/2/2009 886.7 886.9 867.1 876.34
1/5/2009 881.23 884.24 845.43 859.91
1/6/2009 857.28 865.73 838.55 864.55
1/7/2009 861.14 866.83 836.3 840.95
1/8/2009 837.82 864.7 836.35 853.95
1/9/2009 855.64 868.05 844.7 856.52
1/12/2009 852.03 853.7 816.93 823.25
1/13/2009 821.66 829.31 813.9 821.24
1/14/2009 821 829.1 808.55 810.06
1/15/2009 813.38 821.06 802.84 812.87
1/16/2009 817.18 840.68 815.84 839.28
1/19/2009 841.73 842.8 831.45 836
1/20/2009 833.84 865.88 823.53 852.53
1/21/2009 854.83 864.15 843.88 852.08
1/22/2009 852.74 862.63 844.1 860.32
1/23/2009 855.72 902.4 852.45 895.88
1/26/2009 897.3 915.15 888.68 906.7
1/27/2009 904.56 907.46 892.45 899.07
1/28/2009 899.55 903 883.25 890.05
1/29/2009 885.34 905.47 874 904.5
1/30/2009 905.3 929.34 900.9 928.08
2/2/2009 926.8 926.8 903.4 904.93
2/3/2009 901.43 912.7 889.38 892.93
2/4/2009 898.25 909.1 894.75 901.3
2/5/2009 905.1 924 901.6 913.9
2/6/2009 908.85 919.9 904.05 913.3
2/9/2009 906.13 907.6 890.6 894.15
2/10/2009 893.6 918 890.55 913.1
2/11/2009 915.55 946.46 910.45 942.38
2/12/2009 937.95 951.68 934.75 951.3
2/13/2009 943.47 944.25 933.22 939.76
2/16/2009 941.18 944.17 936 943.24
2/17/2009 941.53 974.18 940.38 969.7
2/18/2009 968.27 980.15 960.83 980.11
2/19/2009 981.78 986.21 968.4 974.3
2/20/2009 976.38 1006.1 970 997.37
2/23/2009 996.24 998.02 975.9 993.84
2/24/2009 988.83 995.48 958.75 967.23
2/25/2009 961.91 977.23 950.8 963.28
2/26/2009 950.81 956.64 932.33 938.99
2/27/2009 945.25 960.8 928.2 938.96
3/2/2009 948.99 958.12 930.98 937.42
3/3/2009 926.46 932.62 905.35 913.28
3/4/2009 914.04 922.58 905.04 905.04
3/5/2009 908.7 928.78 907.88 927.08
3/6/2009 930.84 944.75 930 940.1
3/9/2009 938.53 941.94 911.9 916.36
3/10/2009 920.96 921.9 891.65 897.09
3/11/2009 896.03 912.34 892.15 906.94
3/12/2009 908.5 929.45 907.5 923.36
3/13/2009 924.96 938.23 919.65 928.13
3/16/2009 925.78 929.58 915.35 922.62
3/17/2009 922.74 923.8 912.32 916.33
3/18/2009 914.76 932.7 883.74 932.7
3/19/2009 936.15 961 925.72 956.68
3/20/2009 952.85 966.9 946.65 952.94
3/23/2009 952.15 956.9 945.38 950.66
3/24/2009 941.71 944.02 917.1 929.5
3/25/2009 929.35 939.56 916.76 935.54
3/26/2009 935.8 945.26 931.55 938.41
3/27/2009 934.72 935.91 919.5 922.8
3/30/2009 923.9 931.78 909.15 915.86
3/31/2009 915.9 924.61 912.9 922.58
4/1/2009 917.12 931.84 916.5 925
4/2/2009 926.6 929.14 895.1 906.56
4/3/2009 906.91 908.84 895.11 895.91
4/6/2009 892.22 893.98 865.15 869.9
4/7/2009 873.2 884.46 870.15 882.11
4/8/2009 883.22 889.3 878.5 883.84
4/9/2009 881.01 886.28 874.94 881.65
4/13/2009 884.34 899.7 882.65 891.4
4/14/2009 894.8 898.36 886.9 890.6
4/15/2009 889.74 898.5 886.92 891.25
4/16/2009 890.25 893.44 876.7 878.05
4/17/2009 876.78 876.91 865.16 866.59
4/20/2009 868.56 888.24 864.78 884.35
4/21/2009 883.16 894.9 879.4 881.05
4/22/2009 882.5 893.3 881.8 891.3
4/23/2009 890.15 907.9 889.6 905.46
4/24/2009 904.7 913.68 903.4 911.8
4/27/2009 916.3 918.1 905.24 907.14
4/28/2009 905.4 906.56 884.7 891.05
4/29/2009 891.33 901.69 887.6 899.57
4/30/2009 896.05 899.79 880.75 890.85
5/1/2009 885.5 889.62 879.9 885.5
 5/4/2009 887 906.48 885.62 901.7
5/5/2009 903.75 915.82 900.4 901.92
5/6/2009 896.3 912.25 895.75 908.6
5/7/2009 911.25 924.94 908.92 910.88
5/8/2009 911.51 919.4 906.94 914.65
5/11/2009 915.68 917.4 908.62 912.47
5/12/2009 912.1 923.25 911.6 922.93
5/13/2009 923.75 930.35 917.3 926.1
5/14/2009 926.3 927.88 920.3 927.3
5/15/2009 926 933.96 923.75 928.3
5/18/2009 930.95 933.4 919.67 920.17
5/19/2009 918.05 927.32 917.35 926.57
5/20/2009 925.68 939.72 924.9 938.68
5/21/2009 937.72 951.56 935.8 951.45
5/22/2009 953.3 961.46 949.9 957.95
5/25/2009 957.05 959.01 952.5 957.8
5/26/2009 956.25 957.05 941.21 952.9
5/27/2009 952.52 959.28 946.65 950.8
5/28/2009 945.62 964.69 944.44 959.44
5/29/2009 961.14 980.17 958.8 975.92
6/1/2009 976.29 988.5 974.46 979.62
6/2/2009 974.2 986.37 969.2 980.9
6/3/2009 981.95 989.7 962.4 963.36
6/4/2009 964.36 981.6 960.75 980.3
6/5/2009 982.44 983.4 954.3 960.82
6/8/2009 953.39 959.46 943.58 950.4
6/9/2009 953 961.56 947.25 953.87
6/10/2009 955.4 965.17 947.06 948.86
6/11/2009 955.52 961.74 943.32 959.3
6/12/2009 954.7 957.95 936.96 939.5
6/15/2009 935.08 938.92 925.9 927.06
6/16/2009 927.95 938.94 927.95 932.56
6/17/2009 934.12 938.15 928.15 936
6/18/2009 940.7 941.71 932 932.58
6/19/2009 933 938.78 930.9 934.1
6/22/2009 933.65 934.5 918.22 921.21
6/23/2009 922.8 926.4 913.3 924.25
6/24/2009 926.35 940.83 922.1 936.29
6/25/2009 931.45 939.58 929.98 938.4
6/26/2009 938.45 948.24 936.4 940.05
6/29/2009 936.25 942.65 934.38 940.05
6/30/2009 937.9 944.83 923.6 926.68
7/1/2009 927.7 944.36 927.25 941.26
7/2/2009 940.55 941.44 926.47 931.2
7/3/2009 929.08 933.96 927.5 932
 7/6/2009 929.8 931.27 920.35 923.9
7/7/2009 924.55 931.78 921.12 927.65
7/8/2009 922.95 925.17 904.95 908.3
7/9/2009 908.3 918.42 906.35 915.5
7/10/2009 912.4 915.3 907.2 913
7/13/2009 914.15 923 907.85 919.4
7/14/2009 920.75 927.19 917.85 923.93
7/15/2009 926.5 941.61 924.8 940.36
7/16/2009 939.3 940.17 933.1 935.55
7/17/2009 936.9 939.8 931.97 938.28
7/20/2009 937.48 955.01 937.48 949.32
7/21/2009 950.7 953.71 944.3 947.8
7/22/2009 947.68 954.35 944.77 952.9
7/23/2009 950.55 957.27 948 951.04
7/24/2009 948.25 954.03 946.95 952.25
7/27/2009 950.1 958.59 949.05 953.6
7/28/2009 952.65 956.52 934.5 937.7
7/29/2009 937.05 940.84 925.65 927.18
7/30/2009 929.4 936.84 928.65 935.22
7/31/2009 934.5 955.58 932.37 953.9
8/3/2009 952.86 962.22 951.95 956.99
8/4/2009 956.48 970.04 951.01 963.65
8/5/2009 966.47 967.68 958.65 965.92
8/6/2009 963.02 971.4 958.65 958.65
8/7/2009 962.93 965.31 953.62 954.9
8/10/2009 954.58 956.64 942.42 944.73
8/11/2009 945.6 949.52 942.16 946.11
8/12/2009 946.47 951.9 939.95 949.42
8/13/2009 948.5 960.41 948.35 955.17
8/14/2009 955.9 959.08 943 946.22
8/17/2009 947.28 947.97 930.22 935.78
8/18/2009 936.14 939.76 934.25 937.84
8/19/2009 938.71 944.88 931.99 944.34
8/20/2009 943.87 945.66 937.37 940.62
8/21/2009 940.58 957.7 937.82 953.08
8/24/2009 953.6 956.74 936.68 943.18
8/25/2009 943.3 954.34 941.55 943.6
8/26/2009 944.92 949.96 940.2 945.05
8/27/2009 945.35 949.48 941.54 947.39
8/28/2009 949.34 960.1 948.55 956.97
8/31/2009 954.6 960.27 943.68 951.92
9/1/2009 951.65 955.87 946.42 954.73
9/2/2009 955.59 979.4 951.53 975.82
9/3/2009 977.4 997.19 974.28 994.46
9/4/2009 994.4 996 985.2 991.78
 9/7/2009 994.42 996.4 991.16 995.16
9/8/2009 995.41 1007.6 993.74 998.32
9/9/2009 999.55 1003.1 992.8 993.94
9/10/2009 993.32 997.9 983.02 996.9
9/11/2009 996.56 1011.4 994.55 1003.9
9/14/2009 1006.2 1008.8 993.34 996.9
9/15/2009 1000.1 1009.5 992.26 1009
9/16/2009 1008 1020.6 1006.2 1017.2
9/17/2009 1017.1 1024 1010 1014
9/18/2009 1013.8 1017.6 1007.6 1009.4
9/21/2009 1003.7 1006.7 996.04 1003.2
9/22/2009 1003.3 1019.3 1003.3 1014.1
9/23/2009 1015.1 1018.3 1006.7 1012
9/24/2009 1008.4 1018.5 990.7 992.52
9/25/2009 993.4 999.02 985 990.91
9/28/2009 993.35 996.48 985.87 992.05
9/29/2009 990.55 995.7 985.07 993.9
9/30/2009 992.52 1008.8 991.6 1007.9
10/1/2009 1009.7 1009.7 997.84 999.55
10/2/2009 1001.9 1007.2 986.77 1002.4
10/5/2009 1001.7 1017.5 1001 1017.1
10/6/2009 1016.7 1043.5 1015.3 1037.5
10/7/2009 1040.1 1048.3 1036.4 1042.1
10/8/2009 1045.8 1061.3 1043 1056.3
10/9/2009 1053.6 1053.6 1043.7 1046.8
10/12/2009 1052.9 1059.1 1047.4 1058.05
10/13/2009 1054.6 1068.5 1051.1 1063.6
10/14/2009 1064.9 1070.6 1056.1 1064.6
10/15/2009 1063.2 1065.7 1046.5 1049.3
10/16/2009 1051.35 1056.65 1043.1 1052.35
10/19/2009 1055 1057.9 1047.9 1057.7
10/20/2009 1064 1067.8 1052.3 1055.6
10/21/2009 1055.6 1064.6 1048 1059.7
10/22/2009 1058.4 1061.4 1051.8 1059.1
10/23/2009 1061.4 1067 1050.8 1055.9
10/26/2009 1053.1 1059.3 1037.9 1038.6
10/27/2009 1039.4 1043.4 1032.8 1038.6
10/28/2009 1040.3 1041.7 1027 1028.2
10/29/2009 1029.9 1047.6 1028.6 1046.7
10/30/2009 1046.4 1048.8 1034.8 1041
11/2/2009 1042.4 1062.4 1042.4 1053.6
11/3/2009 1062 1086.2 1055.2 1083.8
11/4/2009 1083.1 1095.2 1080 1087.2
11/5/2009 1092.5 1093.9 1083.7 1088.8
11/6/2009 1090.2 1100.3 1086.7 1093.8
 11/9/2009 1097.4 1110.8 1095.8 1101.6
11/10/2009 1104.2 1109 1097 1102.7
11/11/2009 1106.3 1118.2 1105.7 1115.5
11/12/2009 1116.3 1122.7 1103.7 1107.9
11/13/2009 1104.9 1117.2 1101 1115.5
11/16/2009 1124.6 1140.4 1123 1139.9
11/17/2009 1137.6 1141 1127.9 1140
11/18/2009 1140.8 1152.1 1136 1142.3
11/19/2009 1143.2 1145.9 1130.4 1142.5
11/20/2009 1143.6 1149.1 1132.9 1148.3
11/23/2009 1158.2 1173.6 1157.2 1163
11/24/2009 1161.6 1171.2 1158 1164.7
11/25/2009 1168.4 1187 1166.7 1186.6
11/26/2009 1188.6 1195.1 1180.4 1191.9
11/27/2009 1186.5 1191.2 1137.4 1176.6
11/30/2009 1171.4 1181.7 1164 1178.5
12/1/2009 1179.6 1201.3 1175.2 1197.5
12/2/2009 1195.7 1217 1195.7 1213
12/3/2009 1219.7 1226.2 1204.6 1216.5
12/4/2009 1206.2 1212.6 1157 1159.5
12/7/2009 1157.6 1164.9 1135.9 1157.9
12/8/2009 1158.7 1168.7 1137.6 1137.9
12/9/2009 1130.9 1146.7 1117.2 1121.7
12/10/2009 1133.3 1136.6 1121.1 1124.9
12/11/2009 1132.4 1142 1109.4 1116
12/14/2009 1112.8 1127.5 1112.8 1123.2
12/15/2009 1127.7 1128.9 1111.5 1123.5
12/16/2009 1124.3 1138.9 1121.7 1136
12/17/2009 1139.9 1141.5 1098.1 1100.8
12/18/2009 1102.3 1116.6 1097 1108.5
12/21/2009 1115.1 1118.1 1090 1095.1
12/22/2009 1096.1 1097.1 1074.5 1087.5
12/23/2009 1084.7 1095.6 1079.4 1091.9
12/24/2009 1090.9 1105.9 1090.3 1104.6
12/28/2009 1107.9 1113.6 1101.6 1105.9
12/29/2009 1105.4 1108 1096.7 1098.6
12/30/2009 1092.5 1096.3 1086.1 1092
12/31/2009 1093.2 1106.8 1093.2 1096.6
1/4/2010 1095.2 1123.7 1094.2 1116.1
1/5/2010 1121.2 1128 1114.33 1117.1
1/6/2010 1117.53 1139.45 1115.75 1137.45
1/7/2010 1139.88 1139.88 1127.78 1130.45
1/8/2010 1130.1 1138.5 1118.78 1137
1/11/2010 1138.25 1160.95 1138.25 1150.4
1/12/2010 1148.95 1157.22 1124.13 1127.55
1/13/2010 1128.22 1137.78 1118.03 1136.45
1/14/2010 1136.75 1145.35 1130.15 1140.95
1/15/2010 1143.85 1144.8 1126.2 1130.25
1/18/2010 1130.83 1136.5 1126.75 1132.93
1/19/2010 1133.35 1139.85 1128.08 1137.5
1/20/2010 1136.57 1140.78 1106.4 1111.15
1/21/2010 1117.38 1117.38 1087.8 1093.45
1/22/2010 1093.65 1097.97 1081.43 1092.3
1/25/2010 1092.68 1103.38 1092.07 1097.5
1/26/2010 1098.85 1102.72 1084.88 1097.25
1/27/2010 1097.22 1101.63 1082.8 1087.95
1/28/2010 1086.65 1095.28 1073.28 1085.3
1/29/2010 1085.38 1089.25 1073.9 1080.05
2/1/2010 1080.38 1106.7 1075.75 1105.95
2/2/2010 1106.22 1117.33 1098.2 1113.8
2/3/2010 1114.3 1124.22 1106.28 1109.85
2/4/2010 1109.47 1110.3 1058.85 1064.2
2/5/2010 1063.28 1067.9 1043.72 1065.3
2/8/2010 1065.88 1072.88 1060.95 1061.8
2/9/2010 1061.4 1082.25 1060.9 1077.65
2/10/2010 1077.75 1081.33 1062.55 1070.9
2/11/2010 1072.18 1096.78 1071.65 1092
2/12/2010 1090.3 1096.2 1077.08 1092.55
2/15/2010 1092.03 1101.33 1090.83 1100
2/16/2010 1100.35 1120.1 1097.43 1118
2/17/2010 1118.53 1126.15 1104.45 1108.25
2/18/2010 1107.63 1123.28 1097.13 1108.63
2/19/2010 1106.28 1125.78 1098.68 1118.45
2/22/2010 1121.25 1130.18 1109.28 1112.95
2/23/2010 1112.83 1120.22 1098.58 1102.3
2/24/2010 1102.47 1107.43 1089.22 1095.38
2/25/2010 1095.4 1108.53 1087.43 1106.05
2/26/2010 1106.83 1117.88 1103.47 1116.85
3/1/2010 1118.6 1122.72 1111.22 1116.3
3/2/2010 1116.63 1136.58 1114.03 1133.18
3/3/2010 1133.1 1144.08 1131.43 1139.3
3/4/2010 1138.68 1140.63 1125.33 1131.25
3/5/2010 1131.78 1139.63 1127.03 1133.9
3/8/2010 1135.2 1136.83 1117.78 1123.63
3/9/2010 1122.6 1124.13 1108.97 1120.5
3/10/2010 1120.65 1127.18 1102.53 1107.55
3/11/2010 1107.97 1110.9 1099.72 1108.68
3/12/2010 1108.1 1118.38 1097.93 1100.85
3/15/2010 1102.8 1109.18 1100.63 1108.2
3/16/2010 1108.33 1127.78 1107.53 1126.65
3/17/2010 1126.72 1132.47 1117.47 1119.47
3/18/2010 1121.97 1128.28 1117.28 1126.33
3/19/2010 1125.43 1126.22 1100.45 1105.95
3/22/2010 1103.05 1107.88 1091.72 1101.15
3/23/2010 1101.13 1107.15 1093.68 1104.1
3/24/2010 1103.97 1104.22 1084.28 1085.63
3/25/2010 1085.88 1094.93 1085.53 1089.47
3/26/2010 1088.38 1108.78 1088.18 1106.47
3/29/2010 1110.9 1113.63 1102.47 1108.2
3/30/2010 1109.45 1112.58 1100.83 1102.88
3/31/2010 1103.22 1117.22 1101.58 1112.68
4/1/2010 1112.88 1127.08 1110.72 1125.58
4/2/2010 1125.55 1125.97 1118.1 1119.95
4/5/2010 1123.1 1132.53 1121.8 1129.95
4/6/2010 1130.33 1137.88 1122.03 1133.2
4/7/2010 1133.63 1152.33 1131.68 1146.95
4/8/2010 1148.47 1152.78 1142.78 1150.13
4/9/2010 1150.03 1163.83 1148.68 1160.95
4/12/2010 1162.45 1168.93 1153.43 1154.63
4/13/2010 1154.78 1156.38 1144.33 1150.2
4/14/2010 1150.2 1160.88 1149.43 1154.68
4/15/2010 1154.15 1160.58 1149.47 1157.58
4/16/2010 1157.83 1159.53 1129.13 1136.45
4/19/2010 1133.6 1137.1 1122.93 1134.38
4/20/2010 1136 1145.13 1133.6 1139.3
4/21/2010 1138.78 1149.53 1136.88 1145.35
4/22/2010 1145.3 1148.53 1131.18 1140.35
4/23/2010 1140.9 1157 1134.58 1156.8
4/26/2010 1156.25 1159.08 1150.08 1152.5
4/27/2010 1152.65 1171.5 1145.72 1167.72
4/28/2010 1167.8 1173.43 1159.72 1164.43
4/29/2010 1164.35 1170.47 1161.38 1166.3
4/30/2010 1166.6 1180.78 1166.6 1178.05
5/3/2010 1179.15 1186.83 1175.65 1181.35
5/4/2010 1181.33 1191.22 1166.13 1171.53
5/5/2010 1170.5 1175.78 1156.97 1174.58
5/6/2010 1174.25 1210.33 1171.68 1207.45
5/7/2010 1207.68 1212.53 1192.03 1207.1
5/10/2010 1205.35 1205.35 1183.4 1201.2
5/11/2010 1200.93 1233.45 1200.05 1229.55
5/12/2010 1230.55 1247.4 1225.85 1236.6
5/13/2010 1236.7 1242.15 1226.35 1231.72
5/14/2010 1231.8 1248.7 1217.3 1231.15
5/17/2010 1231.1 1241.3 1218.4 1223
5/18/2010 1223.05 1228 1206.2 1220.75
5/19/2010 1222.85 1226.9 1185.8 1190.85
5/20/2010 1190.9 1197.3 1174.33 1182.15
5/21/2010 1182.2 1186.53 1166.1 1176.13
5/24/2010 1177.35 1196.65 1176.65 1190.95
5/25/2010 1191.5 1203.22 1184.6 1200.07
5/26/2010 1201.22 1215.5 1199.93 1210.1
5/27/2010 1210.88 1217.55 1205.08 1209.63
5/28/2010 1209.68 1214.68 1201.4 1213.38
5/31/2010 1213.75 1217.15 1208.68 1216.4
6/1/2010 1215.4 1227.95 1214.2 1224.4
6/2/2010 1224.5 1226.3 1213.28 1222.82
6/3/2010 1222.78 1223.75 1200.6 1207.1
6/4/2010 1206.25 1219.05 1196 1218.85
6/7/2010 1218.88 1243.5 1209.93 1239
6/8/2010 1239.88 1250.9 1232.6 1234.3
6/9/2010 1234.8 1240.08 1221.28 1231.55
6/10/2010 1231.9 1233.1 1214.2 1216.85
6/11/2010 1216.5 1229.5 1215.75 1225.55
6/14/2010 1226.6 1232.97 1215.8 1221.2
6/15/2010 1220.6 1235.65 1219.18 1233.55
6/16/2010 1233.65 1236.9 1226.3 1230.85
6/17/2010 1230.1 1250.18 1229.15 1244.3
6/18/2010 1244.68 1261.43 1240.93 1255.88
6/21/2010 1258.82 1264.2 1230.05 1231.07
6/22/2010 1231.9 1241.55 1231.2 1238.35
6/23/2010 1238.55 1245.55 1224.2 1236.5
6/24/2010 1236.1 1247.2 1227.18 1243.7
6/25/2010 1243.3 1257.18 1240.3 1254.5
6/28/2010 1253.85 1261.53 1234.83 1237.03
6/29/2010 1237.88 1243.97 1226.72 1239.85
6/30/2010 1239.85 1246.45 1234 1241.15
7/1/2010 1241.65 1242.75 1195.78 1199.03
7/2/2010 1197.93 1212.63 1197.93 1210.45
7/5/2010 1212.1 1213.5 1205.05 1208.03
7/6/2010 1208.22 1212.4 1188.75 1193.53
7/7/2010 1193 1202.95 1184.2 1201.7
7/8/2010 1201.4 1207.05 1186.65 1197.45
7/9/2010 1196.95 1212.6 1193.6 1210.6
7/12/2010 1211.5 1212.9 1195.75 1195.9
7/13/2010 1196.9 1216.9 1195.7 1210.55
7/14/2010 1211.2 1217.05 1201.95 1207.3
7/15/2010 1207.25 1216.45 1203.3 1207.75
7/16/2010 1208.2 1210 1185.85 1192.1
7/19/2010 1193.1 1194.25 1176.7 1183.35
7/20/2010 1183.15 1192.75 1174.9 1191.25
7/21/2010 1190.8 1196.85 1182.8 1185.55
7/22/2010 1184.2 1200.05 1180.45 1193.7
7/23/2010 1194.45 1203.2 1183.97 1188.28
7/26/2010 1187.2 1193.53 1179.13 1181.38
7/27/2010 1180.65 1186.18 1157.25 1161.55
7/28/2010 1161.6 1165 1156.6 1162.6
7/29/2010 1162.25 1168.75 1158.5 1167.22
7/30/2010 1167.58 1182.55 1165 1180.3
8/2/2010 1181.15 1189.45 1173.55 1180.95
8/3/2010 1181.65 1189.5 1178.5 1184.95
8/4/2010 1185 1202 1184.1 1195.1
8/5/2010 1194.8 1198.9 1189.2 1194.15
8/6/2010 1194.55 1210 1191.5 1204.55
8/9/2010 1204.05 1208.8 1198.25 1200.45
8/10/2010 1200.3 1206.15 1190.1 1202.9
8/11/2010 1203.65 1207 1191.7 1196.8
8/12/2010 1197.4 1214.38 1195.6 1212.13
8/13/2010 1212.88 1216.7 1209.95 1214.6
8/16/2010 1213.7 1226.35 1213.45 1223.93
8/17/2010 1224.28 1228.13 1221.63 1223.97
8/18/2010 1223.72 1231.43 1216.93 1228.78
8/19/2010 1228.53 1236.3 1227.05 1231.35
8/20/2010 1231.4 1232.95 1221.4 1227.05
8/23/2010 1226.4 1230.9 1220.95 1224.5
8/24/2010 1224.6 1234.3 1209.65 1228.4
8/25/2010 1228.9 1240.22 1228.25 1239.05
8/26/2010 1239.3 1243.53 1233.28 1235.13
8/27/2010 1235.78 1241.22 1231.28 1237.15
8/30/2010 1236.3 1237.75 1232.63 1235.55
8/31/2010 1235.55 1248.95 1230.7 1246.7
9/1/2010 1247.25 1253.9 1242.25 1243.6
9/2/2010 1243.45 1252.1 1243.05 1250.35
9/3/2010 1250.45 1252.9 1237.3 1245.9
9/6/2010 1247.75 1250.2 1245.8 1248.95
9/7/2010 1249.05 1258.4 1243.85 1253.95
9/8/2010 1253.95 1261.25 1252.8 1254.1
9/9/2010 1254.45 1257.95 1241.95 1243.2
9/10/2010 1244.25 1249.95 1236.1 1245.65
9/13/2010 1245.2 1247.95 1240.45 1244.65
9/14/2010 1244.75 1274.45 1243.95 1268.65
9/15/2010 1268.75 1271.7 1263.1 1267.95
9/16/2010 1267.2 1277.2 1264.85 1275.05
9/17/2010 1274.55 1282.7 1271.8 1273.95
9/20/2010 1276.7 1283.3 1273.9 1278.25
9/21/2010 1278.9 1290.15 1271.3 1286.55
 9/22/2010 1286.7 1296 1286.05 1291.25
9/23/2010 1291.15 1295.55 1287.2 1292.45
9/24/2010 1292.5 1299.65 1291.45 1296.2
9/27/2010 1297.1 1299.8 1293.9 1294.75
9/28/2010 1294.8 1309.9 1282.5 1308.95
9/29/2010 1309 1313.3 1305.55 1309.85
9/30/2010 1309.35 1315.55 1296.2 1308.45
10/1/2010 1306.35 1320 1306.1 1318.7
10/4/2010 1317.7 1319.65 1312.3 1315
10/5/2010 1314.95 1341.4 1312.2 1340.5
10/6/2010 1340.05 1349.4 1338.8 1349.15
10/7/2010 1349.1 1364.5 1325.75 1333.5
10/8/2010 1333.3 1349.5 1324.85 1342.8
10/11/2010 1347.9 1355.1 1340.25 1353.65
10/12/2010 1353.65 1355.15 1340.7 1349.85
10/13/2010 1350.3 1373.9 1349.05 1371.9
10/14/2010 1371.85 1386.95 1370.85 1381
10/15/2010 1381.8 1384.5 1362.5 1368.35
10/18/2010 1370.35 1374.75 1352.75 1369.2
10/19/2010 1369.2 1370.95 1327.9 1335.15
10/20/2010 1334.05 1347 1330.45 1345.35
10/21/2010 1345.35 1349.1 1317.9 1325.15
10/22/2010 1325.75 1328.55 1314.7 1328.25
10/25/2010 1328.75 1349 1328.75 1340.05
10/26/2010 1339.7 1343.4 1328.05 1340.25
10/27/2010 1339.75 1343.5 1319.05 1325.15
10/28/2010 1324.9 1345 1322.85 1344.15
10/29/2010 1344.15 1359.05 1335.35 1359.05
11/1/2010 1363.6 1365.3 1349 1352.25
11/2/2010 1353 1359.65 1350.15 1356.75
11/3/2010 1356.6 1364.55 1325.35 1348.8
11/4/2010 1347.95 1394 1346.85 1391.4
11/5/2010 1391.1 1397.95 1374 1393.3
11/8/2010 1396.7 1410.2 1386.85 1409.5
11/9/2010 1409.85 1424.1 1383.05 1393.05
11/10/2010 1393.05 1409.8 1383.95 1403.2
11/11/2010 1401.8 1417.45 1397.35 1408.65
11/12/2010 1408.6 1410.2 1360.1 1368.25
11/15/2010 1370 1376.45 1355.8 1360.3
11/16/2010 1359.7 1364.35 1329.65 1339.35
11/17/2010 1342 1344.65 1330.75 1335.65
11/18/2010 1335.7 1358.9 1335.5 1353.75
11/19/2010 1354.3 1363.25 1341.65 1353.2
11/22/2010 1357.45 1367.7 1348.35 1366.15
11/23/2010 1366.45 1382.2 1356.2 1376.15
11/24/2010 1376.5 1380.75 1369.05 1372.4
11/25/2010 1372 1375.1 1368.05 1374.65
11/26/2010 1374.9 1374.9 1350.7 1363.05
11/29/2010 1362.9 1369.1 1352.8 1366.45
11/30/2010 1366.9 1389.7 1362.7 1386.8
12/1/2010 1386.3 1396.45 1381.9 1386.8
12/2/2010 1386.95 1398.15 1382.95 1385.65
12/3/2010 1385.7 1415.55 1385.6 1413.45
12/6/2010 1413.8 1426.65 1408.5 1423.45
12/7/2010 1424.35 1430.6 1396.35 1400.9
12/8/2010 1400.4 1404.15 1370.9 1381.3
12/9/2010 1382.05 1394.4 1380.15 1387.15
12/10/2010 1387.2 1392.1 1372.3 1385.25
12/13/2010 1383.75 1399.05 1379.7 1394.45
12/14/2010 1393.95 1408.05 1391.75 1396.1
12/15/2010 1396 1397.25 1378.5 1379.4
12/16/2010 1378.05 1386.2 1361.85 1369.65
12/17/2010 1369.55 1378.75 1364.6 1374.9
12/20/2010 1375.75 1388.1 1375.75 1385.5
12/21/2010 1384.35 1391.8 1380.9 1385.3
12/22/2010 1385.2 1390.9 1383 1385.1
12/23/2010 1385.2 1388.25 1372.15 1378.25
12/27/2010 1377.45 1385.95 1372.35 1383.9
12/28/2010 1383.1 1406.25 1382.35 1405.85
12/29/2010 1405.5 1413.55 1401 1411.65
12/30/2010 1411.6 1414.6 1402.9 1404.25
12/31/2010 1404.25 1420.95 1404.25 1420.55
1/3/2011 1419 1423.5 1412.6 1414.1
1/4/2011 1414.6 1417 1374.9 1380.8
1/5/2011 1382.8 1384.6 1364.3 1377.9
1/6/2011 1376.6 1379.5 1364.8 1370.7
1/7/2011 1370.2 1378 1354.3 1364.7
1/10/2011 1371 1375.5 1365.5 1373.9
1/11/2011 1376.2 1386.1 1373.3 1380.5
1/12/2011 1383 1388.3 1376.5 1387.7
1/13/2011 1385.8 1392.8 1369.5 1372.4
1/14/2011 1375.3 1377.8 1355.1 1360.9
1/17/2011 1362.3 1365.4 1357.3 1360.5
1/18/2011 1360.9 1376.24 1360.3 1367.65
1/19/2011 1366.52 1378.87 1365.79 1370.47
1/20/2011 1370.02 1371.14 1343.45 1345.82
1/21/2011 1346.16 1350.26 1337.91 1342.1
1/24/2011 1342.93 1353.31 1333.3 1334.54
1/25/2011 1334.48 1338.59 1322.88 1332.23
1/26/2011 1332.41 1346.66 1325.08 1345.39
1/27/2011 1345.57 1348.09 1310.49 1314.43
1/28/2011 1314.44 1346.9 1308.26 1336.7
1/31/2011 1338.4 1345.7 1323.19 1333
2/1/2011 1332.26 1343.06 1325.57 1342.44
2/2/2011 1343.58 1344.06 1326.76 1335.05
2/3/2011 1335.06 1355.77 1325.3 1354.95
2/4/2011 1354.96 1358 1345.39 1348.96
2/7/2011 1347.42 1352.93 1343.74 1352.17
2/8/2011 1352.67 1367.97 1348.58 1364.04
2/9/2011 1363.58 1366.91 1358.6 1363.58
2/10/2011 1364.1 1366.03 1351.41 1363.47
2/11/2011 1363.51 1368.25 1354.05 1356.71
2/14/2011 1357.09 1366.7 1353.97 1361.5
2/15/2011 1360.47 1376.1 1359.3 1373.9
2/16/2011 1373.7 1382.15 1368.7 1376
2/17/2011 1375.9 1385.37 1374.15 1385.22
2/18/2011 1385.55 1391.84 1381.61 1390.45
2/21/2011 1391.42 1408.36 1390.22 1406.59
2/22/2011 1407.3 1411.03 1392.67 1398.9
2/23/2011 1400.75 1416.38 1395.6 1411.55
2/24/2011 1411.45 1418.2 1392.15 1402.3
2/25/2011 1401.55 1411.8 1400.28 1410.35
2/28/2011 1410.55 1416.73 1405.1 1410.93
3/1/2011 1411.51 1435.4 1409.56 1432.92
3/2/2011 1433.17 1440.42 1427.7 1434.3
3/3/2011 1436.33 1436.33 1410.48 1415.77
3/4/2011 1415.82 1432.52 1413.6 1431.15
3/7/2011 1434.6 1444.86 1428.23 1431.3
3/8/2011 1431.72 1436.93 1423.51 1428.84
3/9/2011 1429.59 1436.48 1423.41 1431.07
3/10/2011 1431.45 1431.45 1403.15 1411.65
3/11/2011 1411.63 1424.27 1404.66 1417.94
3/14/2011 1431.14 1431.37 1418.46 1426.31
3/15/2011 1426.31 1427.61 1381.26 1394.11
3/16/2011 1394.12 1406.33 1392.05 1393.55
3/17/2011 1391.4 1405.14 1386.65 1404.61
3/18/2011 1406.16 1423.96 1405.75 1420.02
3/21/2011 1425.76 1434.92 1423.97 1426.59
3/22/2011 1426.59 1432.12 1419.6 1428.58
3/23/2011 1428.58 1441.15 1426.02 1438.11
3/24/2011 1438.44 1447.86 1423.89 1431.86
3/25/2011 1431.79 1437.97 1422.43 1429.9
3/28/2011 1427.7 1428.9 1410.41 1420.69
3/29/2011 1420.6 1424.08 1411.25 1418.78
3/30/2011 1418 1430.02 1412.28 1424.06
3/31/2011 1423.5 1439.46 1420.45 1432
4/1/2011 1433.04 1436.43 1412.75 1428.9
4/4/2011 1428.9 1438.96 1428.11 1434.42
4/5/2011 1434.45 1457.38 1430.17 1456.05
4/6/2011 1456.87 1462.49 1451.57 1459.13
4/7/2011 1462.3 1464.37 1452.89 1458.5
4/8/2011 1458.78 1475.27 1456.65 1475.1
4/11/2011 1475.38 1476.57 1459.41 1463.32
4/12/2011 1463.77 1467.35 1444.25 1453.1
4/13/2011 1452.4 1462.3 1451.4 1457
4/14/2011 1455.8 1475.62 1453.57 1474.9
4/15/2011 1475.58 1488.4 1471.57 1486.6
4/18/2011 1486.75 1497.92 1477.62 1495.94
4/19/2011 1496.3 1499.17 1487.94 1495.05
4/20/2011 1495.19 1506.05 1493.1 1502.35
4/21/2011 1501.91 1509.22 1499.5 1504.34
4/25/2011 1510.72 1518.73 1502.16 1507.33
4/26/2011 1507.12 1508.3 1493.21 1507.18
4/27/2011 1506.27 1530.35 1503.67 1526.95
4/28/2011 1527.55 1538.5 1524.25 1535.7
4/29/2011 1535.77 1569.41 1532.02 1563.45
5/2/2011 1566.32 1576.9 1540.65 1545.15
5/3/2011 1545.14 1551.29 1527.31 1536.87
5/4/2011 1537.87 1543.31 1506.22 1516.7
5/5/2011 1515.74 1522.11 1462.65 1473.5
5/6/2011 1476.06 1498.36 1471.17 1495.6
5/9/2011 1495.5 1514.05 1490.27 1513
5/10/2011 1512.7 1519.45 1506.07 1515.87
5/11/2011 1516.07 1526.67 1495.89 1500.5
5/12/2011 1499.74 1508.1 1478.26 1506.52
5/13/2011 1506.39 1516.6 1483.04 1495.25
5/16/2011 1495.2 1504.52 1487.65 1490.07
5/17/2011 1489.68 1497.74 1472.12 1486.92
5/18/2011 1487.25 1500.06 1485.07 1497.12
5/19/2011 1496.52 1499.87 1486.58 1493.77
5/20/2011 1494.02 1515.89 1487.13 1512.05
5/23/2011 1513.02 1519.15 1504.05 1517.15
5/24/2011 1517.54 1527.73 1513.45 1526.47
5/25/2011 1526.37 1532.36 1521.39 1526.02
5/26/2011 1525.55 1531 1514.8 1519.15
5/27/2011 1518.8 1538.47 1518.8 1536.26
5/30/2011 1536.72 1539.33 1534.3 1538.82
5/31/2011 1538.7 1540.94 1532.35 1535.57
6/1/2011 1535.47 1550.47 1529.6 1540.92
6/2/2011 1541.05 1544.55 1519.72 1533.57
 6/3/2011 1533.9 1546.83 1524.07 1542.15
6/6/2011 1542.41 1553.69 1541 1544.55
6/7/2011 1544.3 1550.05 1536.28 1544.57
6/8/2011 1544.6 1546.47 1531.15 1537.67
6/9/2011 1537.5 1549.64 1533.39 1544.4
6/10/2011 1544.27 1545.72 1526.05 1531.3
6/13/2011 1530.25 1532.83 1511.07 1515.95
6/14/2011 1515.7 1526.24 1512.2 1524
6/15/2011 1524.9 1534.68 1514.11 1530.42
6/16/2011 1530.25 1533 1521.79 1529.22
6/17/2011 1528.95 1542.13 1522.71 1539.4
6/20/2011 1539.87 1547.1 1533.09 1540.2
6/21/2011 1540.37 1548.16 1538.77 1547.15
6/22/2011 1547.45 1558.23 1541.57 1547.97
6/23/2011 1547.28 1548.83 1513.08 1520.98
6/24/2011 1520.85 1525.97 1498.58 1502.75
6/27/2011 1501.42 1505.43 1491.37 1497.07
6/28/2011 1496.87 1506.37 1495.78 1502.12
6/29/2011 1502.15 1513.12 1500.4 1511.65
6/30/2011 1512 1514.33 1498.78 1500.6
7/1/2011 1501.6 1502.72 1478.35 1487.75
7/4/2011 1486.82 1496.75 1486.34 1496.54
7/5/2011 1496.05 1516.7 1493.38 1516.17
7/6/2011 1516.01 1533.89 1510.34 1529.42
7/7/2011 1529.07 1534.69 1522.95 1532.42
7/8/2011 1532.35 1545.52 1525.16 1544.2
7/11/2011 1545.87 1556.97 1541.96 1554.1
7/12/2011 1554.45 1573.31 1540.83 1567.22
7/13/2011 1567.4 1587.98 1564.5 1582.7
7/14/2011 1585.41 1594.25 1578.8 1587.42
7/15/2011 1587.09 1593.87 1576.11 1593.75
7/18/2011 1593.93 1607.55 1591.62 1605.4
7/19/2011 1605.37 1610.2 1582.69 1588.87
7/20/2011 1587.8 1602.27 1581.2 1602.12
7/21/2011 1601.62 1604.47 1585.1 1590.1
7/22/2011 1589.35 1607 1584.4 1601.25
7/25/2011 1608.47 1624.31 1603.8 1614.9
7/26/2011 1614.75 1620.45 1607.99 1619.3
7/27/2011 1619.62 1628.6 1609.17 1613.95
7/28/2011 1614.1 1620.27 1603.3 1617.02
7/29/2011 1615.6 1632.65 1610.6 1624.85
8/1/2011 1610.15 1632.01 1609 1620.2
8/2/2011 1620 1661.4 1616.55 1660.05
8/3/2011 1660.54 1672.92 1652.13 1661.4
8/4/2011 1660.87 1681.9 1640.72 1649.05
 8/5/2011 1647.16 1670.27 1641.9 1661.05
8/8/2011 1689.95 1720.25 1682.55 1717.35
8/9/2011 1717.31 1779.55 1715.25 1744.15
8/10/2011 1745.6 1797.27 1737.74 1795.05
8/11/2011 1794.97 1814.99 1732.44 1767.82
8/12/2011 1764.55 1768.27 1723.78 1746.6
8/15/2011 1745 1766.49 1728.63 1765.7
8/16/2011 1765.63 1787.3 1761.32 1786.6
8/17/2011 1786.36 1794.85 1779.32 1788.65
8/18/2011 1789.26 1828.64 1784.13 1824.6
8/19/2011 1824.53 1877.51 1821.87 1852.05
8/22/2011 1861.15 1901.1 1856.02 1898.17
8/23/2011 1898.44 1912.14 1823.57 1830.82
8/24/2011 1829.83 1853.95 1750.04 1751.27
8/25/2011 1751.16 1775.4 1703.27 1772.15
8/26/2011 1772.92 1828.37 1757.56 1828.2
8/29/2011 1837.95 1839.01 1776.33 1788.42
8/30/2011 1789.02 1840.21 1783.3 1835.52
8/31/2011 1835.69 1839.5 1811.5 1825.34
9/1/2011 1824.52 1830.7 1813.36 1825.17
9/2/2011 1825.16 1884.53 1824.43 1882.85
9/5/2011 1878.05 1903.47 1874.43 1901.34
9/6/2011 1901.98 1921.07 1857.73 1873.17
9/7/2011 1872.74 1880.43 1793.12 1817.27
9/8/2011 1817.72 1870.77 1814.09 1869.24
9/9/2011 1870.14 1886.25 1825.37 1856.5
9/12/2011 1856.85 1862.33 1801.58 1814.33
9/13/2011 1814.63 1844.35 1796.1 1834.06
9/14/2011 1834.61 1845.2 1808.86 1820.81
9/15/2011 1821.36 1826.68 1772.86 1789.61
9/16/2011 1787.81 1821.39 1762.76 1811.41
9/19/2011 1817.96 1827.11 1770.69 1778.68
9/20/2011 1777.98 1811.44 1769.76 1803.52
9/21/2011 1803.57 1816.66 1778.62 1780.26
9/22/2011 1779.72 1786.31 1720.9 1736.28
9/23/2011 1737.25 1755.09 1628.69 1644.1
9/26/2011 1657.07 1663.4 1533.19 1628.13
9/27/2011 1626.22 1677.13 1615.23 1649.58
9/28/2011 1650.11 1669.56 1598.74 1608.66
9/29/2011 1607.36 1635.18 1583.24 1615.16
9/30/2011 1616.66 1640.55 1606.86 1623.83
10/3/2011 1620.28 1664.53 1620.03 1660.93
10/4/2011 1660.78 1678.43 1595.76 1624.63
10/5/2011 1625.38 1646.96 1597.91 1642.43
10/6/2011 1640.88 1655.2 1631.87 1650.38
 10/7/2011 1651.41 1666.23 1625.93 1638.16
10/10/2011 1639.51 1678.03 1638.34 1675.93
10/11/2011 1676.39 1684.73 1654.03 1663.13
10/12/2011 1663.08 1691.98 1656 1674.58
10/13/2011 1675.63 1684.38 1652.89 1662.71
10/14/2011 1667.01 1683.64 1661.04 1680.83
10/17/2011 1682.96 1695.08 1665.57 1670.53
10/18/2011 1670.68 1676.63 1626.89 1655.05
10/19/2011 1655.95 1665.18 1639.61 1649.56
10/20/2011 1643.92 1644.96 1603.32 1620.8
10/21/2011 1620.03 1648.44 1611.48 1641.67
10/24/2011 1642.16 1661.89 1635.69 1653.04
10/25/2011 1653.44 1708.93 1644.17 1705.18
10/26/2011 1705.43 1726.82 1695.23 1717.63
10/27/2011 1725.59 1750 1706.3 1745.44
10/28/2011 1744.47 1752.59 1732.46 1743.3
10/31/2011 1743.17 1745.11 1704.92 1709.82
11/1/2011 1710.7 1724.47 1681.39 1717.98
11/2/2011 1715.14 1744.35 1714.73 1738.39
11/3/2011 1739.14 1768.08 1722.8 1760.75
11/4/2011 1760.85 1763.96 1748.93 1754.84
11/7/2011 1753.86 1798.53 1753.23 1795.43
11/8/2011 1794.63 1803.1 1776.92 1785.79
11/9/2011 1785.6 1799.8 1764.03 1769.3
11/10/2011 1769.84 1775.6 1736.05 1758.62
11/11/2011 1758.6 1789.31 1744.28 1788.36
11/14/2011 1788.76 1796.12 1773.68 1780.04
11/15/2011 1780.48 1785.98 1760.4 1780.89
11/16/2011 1781.23 1783.64 1753.48 1762.42
11/17/2011 1763.75 1766.94 1710.62 1720.7
11/18/2011 1722.85 1737.62 1711.02 1724
11/21/2011 1723.35 1726.53 1666.8 1677.06
11/22/2011 1677.58 1705.63 1667.69 1698.88
11/23/2011 1699.73 1710.15 1677.36 1692.32
11/24/2011 1692.68 1702.01 1687.98 1695.09
11/25/2011 1693.94 1698.08 1671.95 1680.46
11/28/2011 1680.58 1720.68 1680.58 1711.71
11/29/2011 1711.14 1720.15 1703.84 1715.65
11/30/2011 1717.41 1750 1700.78 1749.34
12/1/2011 1748.75 1754.15 1733.58 1745.38
12/2/2011 1744.95 1762.55 1738.09 1746.65
12/5/2011 1747.45 1755.01 1717.93 1722.03
12/6/2011 1722.83 1733.13 1702.18 1729.29
12/7/2011 1728.82 1742.82 1720.44 1742.78
12/8/2011 1742.71 1755.98 1704.29 1707.38
 12/9/2011 1705.37 1724.18 1703.59 1711.41
12/12/2011 1712.69 1714.93 1657.63 1666.33
12/13/2011 1664.61 1678.07 1622.67 1631.66
12/14/2011 1628.76 1641.49 1564.27 1576.28
12/15/2011 1578.91 1594.08 1560.55 1570.58
12/16/2011 1571.24 1601.23 1571.2 1598.98
12/19/2011 1601.25 1608.61 1583.5 1594.57
12/20/2011 1593.81 1618.51 1588.6 1615.15
12/21/2011 1615.25 1641.89 1606.28 1615.08
12/22/2011 1615.41 1616.92 1598.21 1606.03
12/23/2011 1605.82 1613.95 1602.89 1606.91
12/27/2011 1607.41 1607.41 1589.75 1592.43
12/28/2011 1592.79 1593.1 1549.84 1556.58
12/29/2011 1556.53 1561.41 1522.86 1545.33
12/30/2011 1546.17 1581.53 1545.93 1564.81
1/3/2012 1569.36 1607.47 1567.14 1603.88
1/4/2012 1603.96 1618.7 1592.8 1611.73
1/5/2012 1612.73 1625.85 1596.86 1621.43
1/6/2012 1621.75 1630.84 1608.8 1617.55
1/9/2012 1617.18 1623.85 1605.39 1610.88
1/10/2012 1611.09 1640.25 1608.65 1632.33
1/11/2012 1631.56 1647.28 1630.4 1643.13
1/12/2012 1642.33 1662.09 1640.37 1648.68
1/13/2012 1648.95 1649.69 1625.54 1639.48
1/16/2012 1635.31 1647.07 1631.77 1643.63
1/17/2012 1643.4 1667.66 1641.92 1651.83
1/18/2012 1651.66 1662.52 1642.94 1659.48
1/19/2012 1660.12 1670.2 1649.26 1656.73
1/20/2012 1657.44 1666.9 1645.13 1666.58
1/23/2012 1665.09 1681.56 1662.73 1676.43
1/24/2012 1676.11 1679.73 1661.56 1665.36
1/25/2012 1666.09 1713.07 1649.22 1710.68
1/26/2012 1710.99 1730.61 1703.36 1720.83
1/27/2012 1720.35 1739.65 1714.53 1739.26
1/30/2012 1736.79 1739.98 1716.55 1731.03
1/31/2012 1731.7 1747.5 1726.71 1737.23
2/1/2012 1737.12 1750.98 1733.02 1744.93
2/2/2012 1744.44 1761.25 1741.42 1758.68
2/3/2012 1759.31 1763.3 1723.85 1726.18
2/6/2012 1728.34 1738.19 1711.93 1719.93
2/7/2012 1720.22 1749.97 1710.3 1745.48
2/8/2012 1744.52 1752.24 1724.95 1734.93
2/9/2012 1732.61 1752.18 1725.91 1730.96
2/10/2012 1729.19 1734.79 1704.67 1721.72
2/13/2012 1725.08 1733.46 1716.27 1721.91
2/14/2012 1721.52 1727.72 1712.23 1720.16
2/15/2012 1721.17 1737.36 1718.74 1728.08
2/16/2012 1728.38 1729.95 1705.67 1728.01
2/17/2012 1728.03 1735.9 1717.36 1723.23
2/20/2012 1726.71 1736.97 1726.63 1734.28
2/21/2012 1734.93 1759.97 1731.12 1759.69
2/22/2012 1759.88 1781.87 1749.45 1776.46
2/23/2012 1777 1787.46 1772.29 1779.18
2/24/2012 1778.66 1782.96 1770.75 1772.31
2/27/2012 1775.01 1779.48 1761.92 1767.99
2/28/2012 1768.2 1790.15 1765.92 1784.11
2/29/2012 1784.51 1790.71 1688.75 1695.47
3/1/2012 1695 1726 1694.76 1718.33
3/2/2012 1718.46 1724.33 1705.59 1712.46
3/5/2012 1712.58 1716.79 1694.09 1706.99
3/6/2012 1706.28 1709.03 1663.68 1674.33
3/7/2012 1674.68 1688.04 1671.4 1684.88
3/8/2012 1685.08 1704.02 1683.7 1699.46
3/9/2012 1700 1715.22 1676.85 1713.98
3/12/2012 1714.07 1714.35 1692.96 1702.11
3/13/2012 1699.84 1705.76 1662.69 1674.88
3/14/2012 1676.79 1682.41 1634.68 1643.41
3/15/2012 1643.6 1666.59 1636.26 1657.54
3/16/2012 1656.06 1664.83 1639.84 1659.91
3/19/2012 1658.77 1669.86 1652.72 1664.41
3/20/2012 1662.28 1664.82 1641.99 1650.38
3/21/2012 1648.76 1661.73 1646.74 1649.77
3/22/2012 1649.9 1656.43 1628.22 1645.75
3/23/2012 1644.6 1666.4 1642.33 1661.92
3/26/2012 1662.86 1693.63 1655.66 1690.33
3/27/2012 1690.31 1697.1 1679.68 1680.96
3/28/2012 1680.18 1684.56 1654.76 1663.46
3/29/2012 1663 1665.03 1645.23 1661.33
3/30/2012 1661.31 1671.01 1660.08 1668.28
4/2/2012 1670.22 1683.7 1663.01 1677.55
4/3/2012 1676.62 1681.08 1639.33 1646.55
4/4/2012 1645.29 1648.13 1612.53 1620.74
4/5/2012 1620.42 1633.54 1620.08 1631.23
4/9/2012 1643.31 1648.88 1635.64 1640.42
4/10/2012 1641.34 1663.3 1632.04 1659.57
4/11/2012 1659.45 1662.63 1653.27 1659.39
4/12/2012 1659.24 1680.23 1650.76 1675.07
4/13/2012 1675.37 1678.01 1649.61 1658.41
4/16/2012 1655.93 1657.84 1641.47 1652.95
4/17/2012 1652.69 1657.51 1634.67 1650.17
4/18/2012 1650.21 1654.4 1637.99 1642.17
4/19/2012 1642 1653.97 1631.48 1642.76
4/20/2012 1642.68 1647.27 1638.71 1642.97
4/23/2012 1642.15 1643.39 1623.58 1638.43
4/24/2012 1638.67 1649.21 1634.15 1641.58
4/25/2012 1640.93 1646.39 1625.12 1644.13
4/26/2012 1644.34 1660.89 1641.7 1654.9
4/27/2012 1655.5 1666.6 1650.5 1662.3
4/30/2012 1663.7 1665.8 1647.6 1663.7
5/1/2012 1665.2 1670.8 1657.3 1660.4
5/2/2012 1662.2 1662.6 1646.9 1651.6
5/3/2012 1651.9 1652.9 1631.3 1635.5
5/4/2012 1635.6 1646.9 1626.9 1641.8
5/7/2012 1638.3 1642.1 1633.2 1636.3
5/8/2012 1638.17 1638.53 1595.14 1605.32
5/9/2012 1604.92 1605.08 1579.98 1589.58
5/10/2012 1589.88 1601.35 1585.47 1594.38
5/11/2012 1593.9 1594.11 1573.47 1578.93
5/14/2012 1581.24 1585.26 1555.81 1556.67
5/15/2012 1558.82 1563.36 1541.17 1544.03
5/16/2012 1544.71 1551.39 1526.63 1539.09
5/17/2012 1540.1 1579.38 1540.09 1574.19
5/18/2012 1573.8 1597.02 1567.59 1592.44
5/21/2012 1592.57 1598.77 1584.6 1593.1
5/22/2012 1593.75 1594.09 1561.23 1567.57
5/23/2012 1567.21 1567.35 1533.45 1561.46
5/24/2012 1560.34 1577.53 1551.53 1557.57
5/25/2012 1555.96 1573.49 1551.11 1572.82
5/28/2012 1574.91 1583.45 1571.07 1573.9
5/29/2012 1577.95 1582.11 1547.87 1554.58
5/30/2012 1553.99 1569.05 1533.45 1561.8
5/31/2012 1562.1 1571.85 1552.45 1558.7
6/1/2012 1559.85 1628.58 1544.81 1621.81
6/4/2012 1619.61 1626.38 1607.29 1616.47
6/5/2012 1618.35 1621.93 1610.77 1615.34
6/6/2012 1617 1639.2 1612.05 1618.89
6/7/2012 1620.67 1627.05 1577.71 1587.31
6/8/2012 1588.35 1593.52 1556.89 1592.08
6/11/2012 1598.52 1603.48 1580.59 1594.72
6/12/2012 1589.92 1615.91 1584.84 1608.35
6/13/2012 1609.84 1622.61 1604.33 1616.55
6/14/2012 1616.66 1626.41 1609.19 1621.51
6/15/2012 1619.95 1631.79 1618.35 1624.69
6/18/2012 1614.34 1628.93 1613.06 1626.72
6/19/2012 1626.43 1631.53 1615.51 1616.71
6/20/2012 1618.1 1621.1 1589.15 1604.22
6/21/2012 1601.83 1603.27 1562.49 1563.27
6/22/2012 1566.32 1571.9 1556.74 1571.8
6/25/2012 1566.72 1586.61 1564.87 1583.12
6/26/2012 1583.03 1585.17 1566.54 1570.44
6/27/2012 1569.69 1580.46 1561.09 1572.62
6/28/2012 1572.61 1577.37 1546.56 1550.3
6/29/2012 1550.5 1605.41 1549.4 1596.95
7/2/2012 1597.51 1601.78 1586.95 1595.95
7/3/2012 1595.91 1624.07 1594.63 1616.1
7/4/2012 1619.23 1619.73 1611.3 1614.54
7/5/2012 1614.36 1623.41 1597.27 1604.27
7/6/2012 1606.18 1608.93 1576.37 1583.15
7/9/2012 1578.18 1592.7 1576.48 1587.41
7/10/2012 1586.94 1600.38 1564.22 1566.9
7/11/2012 1569.22 1582.54 1566.23 1576.65
7/12/2012 1577.08 1577.08 1554.26 1571.8
7/13/2012 1567.08 1596.44 1567.05 1589.4
7/16/2012 1591.33 1594.39 1578.13 1587.91
7/17/2012 1589.61 1598.33 1571.55 1582.18
7/18/2012 1583.36 1585.52 1567.73 1573.05
7/19/2012 1572.92 1591.17 1572.34 1581.33
7/20/2012 1583.59 1586.83 1573.35 1584.1
7/23/2012 1580.92 1581.84 1563.23 1576.3
7/24/2012 1575.67 1583.57 1568.77 1581.91
7/25/2012 1579.57 1609.74 1578.49 1604.3
7/26/2012 1603.37 1621.15 1600.97 1616.26
7/27/2012 1613.65 1628.82 1611.45 1622.5
7/30/2012 1623.68 1624.65 1614.31 1621.32
7/31/2012 1621.17 1627.26 1610.69 1614.08
8/1/2012 1613.63 1618.07 1591.82 1599.69
8/2/2012 1601.22 1613.89 1584.69 1587.93
8/3/2012 1588.81 1606.37 1585.66 1603.05
8/6/2012 1603.12 1614.99 1603.12 1610.97
8/7/2012 1610.52 1618 1608.54 1611.45
8/8/2012 1611.25 1616.4 1602.99 1611.89
8/9/2012 1612.53 1617.98 1609.32 1616.67
8/10/2012 1616.48 1625.8 1605.49 1619.75
8/13/2012 1620.98 1625.16 1607.07 1609.82
8/14/2012 1609.92 1615.92 1594.95 1599.1
8/15/2012 1599.46 1605.71 1590.21 1602.87
8/16/2012 1603.26 1618.17 1600.49 1614.1
8/17/2012 1614.22 1619.71 1611.51 1615.55
8/20/2012 1616.83 1622.1 1609.84 1620.32
8/21/2012 1618.33 1640.77 1618.29 1637.32
 8/22/2012 1637.26 1655.5 1634.25 1654.37
8/23/2012 1653.35 1674.5 1653.35 1669.67
8/24/2012 1668.9 1673.18 1662.23 1670.15
8/27/2012 1673.75 1676.51 1662.73 1663.65
8/28/2012 1665.3 1672 1656.82 1666.4
8/29/2012 1666.7 1669.54 1652.15 1655.73
8/30/2012 1656.89 1663.66 1651.07 1654.87
8/31/2012 1655.32 1692.58 1646.72 1691.61
9/3/2012 1687.75 1694.63 1685.17 1692.07
9/4/2012 1691.37 1698.45 1687.9 1695.66
9/5/2012 1694.7 1694.75 1687.03 1693
9/6/2012 1692.36 1712.98 1691.11 1701.24
9/7/2012 1700.28 1741.09 1688.7 1734.85
9/10/2012 1733.35 1739.58 1724.42 1724.84
9/11/2012 1726.89 1737.55 1726.45 1731.89
9/12/2012 1732.96 1746.52 1725.4 1730.65
9/13/2012 1731.73 1772.25 1719.33 1766.3
9/14/2012 1768.85 1777.45 1765.16 1769.5
9/17/2012 1774.43 1775.95 1753.95 1762.4
9/18/2012 1761.5 1772.89 1752.28 1771.17
9/19/2012 1770.5 1778.95 1762.4 1768.82
9/20/2012 1770.1 1771.9 1755.6 1767.63
9/21/2012 1767.55 1787.2 1767.45 1772.81
9/24/2012 1770.13 1770.14 1755.2 1764
9/25/2012 1764.5 1774.66 1758.48 1760.58
9/26/2012 1760.7 1765.1 1736.75 1752.44
9/27/2012 1752.45 1779.94 1752.35 1776.68
9/28/2012 1777.55 1782.83 1767.08 1771.25
10/1/2012 1765.4 1791.16 1763 1774.82
10/2/2012 1775.75 1783.9 1770.41 1774.25
10/3/2012 1773.79 1781.44 1770.58 1778.16
10/4/2012 1779.7 1794.76 1777.69 1789.87
10/5/2012 1790.6 1795.54 1772.8 1779.7
10/8/2012 1776.7 1779.11 1766.23 1775.32
10/9/2012 1775.33 1779.35 1759.97 1763.73
10/10/2012 1764.73 1767.68 1756.48 1761.82
10/11/2012 1760.95 1774.5 1758.24 1767.14
10/12/2012 1768.1 1772.97 1751.82 1753.5
10/15/2012 1743.65 1748.69 1728.17 1736.78
10/16/2012 1734.55 1747.81 1734.43 1747.66
10/17/2012 1749.26 1753.12 1742.48 1749.63
10/18/2012 1748.91 1751.74 1737.73 1741.23
10/19/2012 1742.85 1743.04 1716.17 1720.75
10/22/2012 1715.77 1728.87 1715.31 1728.61
10/23/2012 1729.05 1729.05 1703.63 1706.93
10/24/2012 1709.2 1713.94 1698.26 1701.55
10/25/2012 1704.7 1717.58 1704.08 1709.9
10/26/2012 1712.68 1718.2 1700.43 1710.6
10/29/2012 1714.37 1716.83 1705.57 1708.7
10/30/2012 1709.12 1714.79 1707.65 1709.86
10/31/2012 1710.81 1725.63 1710.45 1719.71
11/1/2012 1719.1 1726.51 1713.23 1715.03
11/2/2012 1715.97 1716.11 1674.27 1677.46
11/5/2012 1682.11 1685.83 1672.29 1684.74
11/6/2012 1685.38 1720.45 1683.23 1715.58
11/7/2012 1709.25 1731.13 1703.03 1717.1
11/8/2012 1715.81 1734.26 1712.35 1730.41
11/9/2012 1732.87 1738.08 1726.69 1730.75
11/12/2012 1733.83 1737.59 1725.14 1727.63
11/13/2012 1725.96 1732.23 1717.44 1724.8
11/14/2012 1727.23 1733.2 1720.41 1725.93
11/15/2012 1723.83 1727.46 1704.68 1716.5
11/16/2012 1715.83 1716.68 1705.41 1713.35
11/19/2012 1716.68 1735.11 1715.75 1730.95
11/20/2012 1731.01 1735.18 1721.72 1728.42
11/21/2012 1726.48 1731.61 1720.18 1728.27
11/22/2012 1729.24 1732.13 1728.07 1729.79
11/23/2012 1729.96 1753.92 1728.45 1750.76
11/26/2012 1749.97 1751.77 1745.61 1748.17
11/27/2012 1750.35 1751.37 1740.07 1741.37
11/28/2012 1742.52 1742.73 1705.55 1719.54
11/29/2012 1721.12 1727.91 1717.6 1725.4
11/30/2012 1724.27 1731.32 1708.17 1714.4
12/3/2012 1716.72 1721.98 1712.54 1715.14
12/4/2012 1715.54 1715.6 1690.95 1696.61
12/5/2012 1696.38 1706.43 1684.36 1693.7
12/6/2012 1693.82 1702.57 1685.58 1699.7
12/7/2012 1701.33 1704.93 1683.49 1703.65
12/10/2012 1704.66 1716.97 1703.46 1712.4
12/11/2012 1710.93 1714 1704.5 1709.46
12/12/2012 1708.98 1722.95 1706.96 1711.3
12/13/2012 1707.04 1707.98 1689.27 1696.9
12/14/2012 1694.32 1700.09 1693.05 1695.7
12/17/2012 1694.36 1698.95 1686.2 1697.65
12/18/2012 1696.05 1702.75 1660.71 1670.4
12/19/2012 1675.44 1676.27 1663.17 1665.24
12/20/2012 1668.17 1671.37 1635.4 1647.75
12/21/2012 1647.97 1659.32 1635.29 1656.75
12/24/2012 1656.02 1665.45 1651.65 1657.98
12/26/2012 1654.48 1667.71 1653.72 1659.29
12/27/2012 1655.98 1665.04 1652.37 1663.06
12/28/2012 1662.53 1664.73 1653.28 1655.07
12/31/2012 1657.99 1679.99 1656.47 1676.4
1/2/2013 1670.6 1694.47 1670.6 1685.48
1/3/2013 1688.77 1689.58 1660.53 1663.52
1/4/2013 1655.83 1658.44 1625.44 1655.7
1/7/2013 1657.1 1662.23 1642.52 1647
1/8/2013 1650.3 1662.14 1646.47 1659.46
1/9/2013 1659.28 1665.48 1651.15 1657.87
1/10/2013 1654.93 1678.44 1653.5 1674.51
1/11/2013 1673.66 1676.44 1653.05 1662.4
1/14/2013 1661.47 1674.4 1660.74 1667.37
1/15/2013 1667.9 1684.71 1666.09 1679.68
1/16/2013 1682.81 1684.49 1673.82 1680
1/17/2013 1679.06 1696.09 1666.56 1686.84
1/18/2013 1686.7 1694.87 1683.3 1683.3
1/21/2013 1687.07 1690.96 1685.52 1689.68
1/22/2013 1689.64 1695.67 1686.5 1692.19
1/23/2013 1693.6 1694.68 1683.44 1685.35
1/24/2013 1681.99 1683.72 1664.66 1666.86
1/25/2013 1665.43 1671.91 1655.58 1658.3
1/28/2013 1658.47 1661.89 1651.57 1654.58
1/29/2013 1656.88 1665.67 1656.88 1663.37
1/30/2013 1663.79 1683.36 1662.44 1676.49
1/31/2013 1677.28 1680.33 1657.51 1663.38
2/1/2013 1662.05 1681.64 1659.64 1667.05
2/4/2013 1665.42 1677.14 1661.46 1674.07
2/5/2013 1673.12 1684.55 1666.31 1672.61
2/6/2013 1674.25 1679.25 1667.87 1677.03
2/7/2013 1677.76 1682.75 1662.95 1670.61
2/8/2013 1668.84 1673.17 1664.8 1666.8
2/11/2013 1667.43 1669.2 1643.39 1647.93
2/12/2013 1645.61 1652.87 1638.83 1651.16
2/13/2013 1650.99 1653.16 1640.11 1642.47
2/14/2013 1643.43 1649.57 1632.47 1633.92
2/15/2013 1635.21 1635.59 1597.71 1609.7
2/18/2013 1615.12 1618.43 1606.8 1609.58
2/19/2013 1612.56 1614.8 1600.47 1604.23
2/20/2013 1605.69 1609.09 1558.29 1564.71
2/21/2013 1570.74 1584.45 1554.73 1576.11
2/22/2013 1577.64 1586.8 1569.51 1581.15
2/25/2013 1576.71 1596.55 1574.87 1592.96
2/26/2013 1595.69 1619.43 1584.09 1614.17
2/27/2013 1612.88 1613.64 1592.04 1595.82
2/28/2013 1596.11 1602.49 1574.62 1579.16
 3/1/2013 1579.12 1586.77 1564.48 1575.65
3/4/2013 1580.21 1584.47 1569.1 1574.05
3/5/2013 1575.27 1585.97 1571.53 1574.38
3/6/2013 1576.75 1584.54 1567.12 1584.13
3/7/2013 1581.48 1585.08 1574.6 1578.09
3/8/2013 1578.7 1583.29 1561.14 1578.24
3/11/2013 1576.5 1582.82 1575.67 1581.39
3/12/2013 1581.07 1597.96 1579.73 1592.49
3/13/2013 1592.55 1598.72 1585.28 1587.34
3/14/2013 1588.22 1592.95 1576.72 1589.88
3/15/2013 1589.49 1598.29 1588.23 1591.76
3/18/2013 1600.74 1610.65 1591.2 1605.09
3/19/2013 1604.88 1615.08 1599.77 1612.28
3/20/2013 1611.96 1614.38 1602.51 1606.35
3/21/2013 1604.35 1616.23 1604.08 1614.2
3/22/2013 1614.53 1615.27 1603.37 1608.21
3/25/2013 1605.36 1613.18 1589.61 1604.61
3/26/2013 1603.95 1604.43 1594.31 1599.65
3/27/2013 1599.88 1607.85 1590.97 1604.79
3/28/2013 1604.69 1607.24 1593.58 1596.65
4/1/2013 1595.77 1600.66 1594.42 1598.75
4/2/2013 1599.97 1603.47 1573.45 1575.78
4/3/2013 1575.85 1576.77 1549.57 1557.53
4/4/2013 1558.52 1558.67 1539.78 1553.05
4/5/2013 1553.24 1580.95 1548.99 1580.75
4/8/2013 1580.68 1580.68 1567.02 1572.6
4/9/2013 1572.64 1589.9 1570.05 1584.99
4/10/2013 1584.26 1588.24 1555.31 1558.98
4/11/2013 1556.4 1567.82 1553.11 1560.28
4/12/2013 1561.99 1564.26 1481.22 1482.8
4/15/2013 1484.87 1495.14 1335.72 1351.91
4/16/2013 1351.7 1403.02 1321.42 1368.64
4/17/2013 1372.26 1394.61 1364.77 1377.17
4/18/2013 1378.06 1401.67 1336.65 1390.93
4/19/2013 1392.11 1424.52 1385.52 1403.1
4/22/2013 1406.44 1438.6 1403.45 1425.93
4/23/2013 1425.65 1431.99 1404.52 1413
4/24/2013 1413.38 1432.79 1413.11 1431.28
4/25/2013 1429.3 1468.57 1426.68 1467.39
4/26/2013 1465.98 1484.95 1448.2 1461.3
4/29/2013 1462.07 1478.21 1462.07 1475.93
4/30/2013 1471.89 1479.69 1460.77 1476.23
5/1/2013 1475.64 1477.55 1440.2 1457.75
5/2/2013 1458.52 1473.17 1448.44 1466.96
5/3/2013 1466.15 1487.53 1456.02 1470.16
 5/6/2013 1469.72 1478.46 1464.22 1469.6
5/7/2013 1470.18 1470.27 1441.35 1452.47
5/8/2013 1449.41 1476.38 1447.64 1473.8
5/9/2013 1472.85 1475.83 1453.4 1457.81
5/10/2013 1456.75 1462.14 1419.57 1443.85
5/13/2013 1440.15 1440.79 1425.96 1430.38
5/14/2013 1432.98 1445.39 1421.37 1425.25
5/15/2013 1428.18 1430.75 1388.88 1392.8
5/16/2013 1392.69 1398.21 1369.72 1385.8
5/17/2013 1386.05 1392.73 1349.53 1355.58
5/20/2013 1347.45 1399.85 1338.06 1393.6
5/21/2013 1388.22 1401.36 1359.82 1376.13
5/22/2013 1374.81 1413.9 1354.61 1369.93
5/23/2013 1366.75 1397.83 1356.73 1390.8
5/24/2013 1389.97 1398.07 1382.23 1383.61
5/27/2013 1386.7 1396.42 1384.49 1394.5
5/28/2013 1393.65 1401.5 1373.62 1381
5/29/2013 1380.62 1395.12 1380.24 1392.5
5/30/2013 1391.48 1417.93 1388.84 1413.31
5/31/2013 1415.57 1421.7 1384.86 1385.08
6/3/2013 1392.04 1416.57 1390.96 1411.25
6/4/2013 1413.3 1414.94 1389.18 1399.5
6/5/2013 1399.4 1410.09 1395.59 1403.25
6/6/2013 1402.2 1423.15 1391.73 1413.64
6/7/2013 1411.28 1417.69 1377.88 1382.45
6/10/2013 1385.58 1388.75 1376.02 1386.35
6/11/2013 1385.5 1386.84 1365.97 1378.15
6/12/2013 1377.67 1394.45 1373.85 1388.75
6/13/2013 1388.25 1394.74 1374.57 1385.9
6/14/2013 1385.89 1392.1 1378.53 1390.32
6/17/2013 1389.46 1391.87 1380.58 1385.15
6/18/2013 1384.63 1385.87 1361.15 1367.6
6/19/2013 1368.45 1375.61 1349.35 1351.25
6/20/2013 1345.92 1348.03 1276.11 1284.75
6/21/2013 1283.43 1302.3 1269.38 1294.01
6/24/2013 1300.65 1301.46 1276.12 1282.37
6/25/2013 1284.2 1289.15 1271.75 1277.4
6/26/2013 1275.6 1276.83 1221.62 1226.48
6/27/2013 1229.29 1244.55 1196.76 1200.05
6/28/2013 1202.74 1235 1180.16 1232.63
7/1/2013 1243.09 1261.44 1225.44 1252.38
7/2/2013 1251.15 1267.17 1239.65 1243.3
7/3/2013 1243.08 1259.81 1236.67 1252.83
7/4/2013 1256.2 1257.05 1244.79 1249.54
7/5/2013 1250.03 1250.2 1208.27 1222.95
 7/8/2013 1222.87 1238.3 1215.66 1236.68
7/9/2013 1235.42 1260.32 1233.33 1251.05
7/10/2013 1247.6 1265.7 1243.89 1259.37
7/11/2013 1283.73 1298.46 1277.9 1285.67
7/12/2013 1285.32 1288.42 1267.61 1284.14
7/15/2013 1291.09 1294.48 1274.81 1284.42
7/16/2013 1284.59 1295.41 1278.42 1291.78
7/17/2013 1290.95 1300.41 1270.33 1275.58
7/18/2013 1276.43 1288.32 1274.7 1283.9
7/19/2013 1284.72 1297.66 1282.24 1294.59
7/22/2013 1311.69 1339.08 1310.85 1335.53
7/23/2013 1335.19 1346.64 1326.62 1345.13
7/24/2013 1343.33 1346.57 1313.12 1322.1
7/25/2013 1318.2 1337.96 1308.92 1333.45
7/26/2013 1333.65 1340.58 1312.44 1332.81
7/29/2013 1332.32 1338.3 1322.83 1327.95
7/30/2013 1325.6 1329.99 1317.3 1326.25
7/31/2013 1326.8 1338.72 1305.69 1324.83
8/1/2013 1325.93 1330.89 1307.94 1310.33
8/2/2013 1305.3 1318.27 1283.31 1307.67
8/5/2013 1312.13 1320.67 1297.65 1302.67
8/6/2013 1302.65 1306.84 1279.13 1283.05
8/7/2013 1282.85 1289.24 1272.95 1287.24
8/8/2013 1284.22 1314.2 1283.55 1313.11
8/9/2013 1312.96 1316.98 1305.12 1312.92
8/12/2013 1329.76 1343.78 1322.69 1337.53
8/13/2013 1334.77 1341.31 1318.75 1321.35
8/14/2013 1321.65 1336.13 1315.9 1335.89
8/15/2013 1339.71 1369.94 1318.99 1365.67
8/16/2013 1363.78 1379.42 1357.62 1372.75
8/19/2013 1377.33 1384.33 1362.63 1365.85
8/20/2013 1365.57 1377.25 1352.33 1371.06
8/21/2013 1368.14 1378.83 1359.79 1366.5
8/22/2013 1356.78 1381.44 1355.21 1375.52
8/23/2013 1376.24 1399.93 1368.73 1396.26
8/26/2013 1401.76 1404.57 1389.31 1404.13
8/27/2013 1401.04 1423.7 1395.95 1415
8/28/2013 1416.36 1433.6 1413.14 1417.01
8/29/2013 1417.52 1418.29 1402.38 1407.54
8/30/2013 1405.78 1411.36 1392.21 1393.98
9/2/2013 1381.53 1398.16 1378.54 1392.1
9/3/2013 1393.04 1416.06 1384.37 1412.16
9/4/2013 1411.37 1415.03 1384.61 1391.34
9/5/2013 1392.73 1399.69 1365.04 1367.37
9/6/2013 1367.87 1393.2 1359.21 1389.16
 9/9/2013 1388.01 1391.86 1381.91 1386.82
9/10/2013 1386.36 1387.16 1357.91 1363.5
9/11/2013 1365.24 1368.26 1356.5 1364.99
9/12/2013 1364.04 1365.62 1320.63 1321.51
9/13/2013 1325.03 1330.73 1304.75 1323.42
9/16/2013 1326.71 1332.5 1303.23 1312.16
9/17/2013 1312.64 1323.46 1306.33 1310.48
9/18/2013 1306.48 1367.18 1291.83 1362.71
9/19/2013 1361.37 1375.2 1358.5 1365.89
9/20/2013 1367.34 1367.93 1325.2 1326.2
9/23/2013 1329.39 1331.75 1313.05 1322.49
9/24/2013 1323.17 1329.07 1305.65 1322.78
9/25/2013 1325.26 1337.86 1316.67 1333.85
9/26/2013 1332.27 1339.08 1318.86 1323.78
9/27/2013 1323.44 1343.88 1319.93 1336.05
9/30/2013 1342.85 1343.1 1322.91 1328.82
10/1/2013 1328.81 1337.4 1282.52 1287.25
10/2/2013 1289.46 1323.71 1277.26 1315.84
10/3/2013 1315.68 1321.97 1301.97 1316.47
10/4/2013 1316.65 1325.09 1305.92 1310.56
10/7/2013 1314.72 1328.41 1308.64 1323.03
10/8/2013 1321.68 1329.56 1316.04 1319.13
10/9/2013 1320.44 1321.65 1294.83 1305.47
10/10/2013 1305.36 1311.47 1282.44 1287.39
10/11/2013 1286.83 1294.36 1261.7 1270.16
10/14/2013 1273.05 1289.13 1268.38 1272.22
10/15/2013 1272.05 1287.81 1251.81 1281.6
10/16/2013 1277.41 1287.66 1269.33 1282.29
10/17/2013 1281.24 1324.23 1274.63 1320.32
10/18/2013 1317.68 1326.85 1311.16 1314.59
10/21/2013 1318.1 1324.06 1313.54 1315.61
10/22/2013 1314.76 1344.52 1310 1339.98
10/23/2013 1341.02 1342.22 1329.37 1333.21
10/24/2013 1332.51 1351.7 1332.24 1346.6
10/25/2013 1346.11 1355.59 1336.46 1351.47
10/28/2013 1349.02 1361.65 1346.33 1352.06
10/29/2013 1352.79 1360.39 1340.25 1343.45
10/30/2013 1342.71 1359.44 1334.81 1342.26
10/31/2013 1340.79 1340.92 1319.15 1323.25
11/1/2013 1325.06 1327.6 1306 1315.81
11/4/2013 1313.92 1322.48 1311.23 1314.44
11/5/2013 1315.25 1319.54 1306 1311.48
11/6/2013 1311.18 1321.89 1309.09 1317.58
11/7/2013 1317.7 1326.25 1296.5 1307.48
11/8/2013 1308.67 1313.65 1281.18 1287.77
11/11/2013 1285.98 1288.03 1279.18 1282.63
11/12/2013 1281.45 1285.15 1261.45 1267.98
11/13/2013 1266.85 1284.07 1266.39 1281.42
11/14/2013 1285.81 1294.07 1278.22 1287.08
11/15/2013 1285.94 1291.04 1280.45 1288.06
11/18/2013 1287.75 1288.25 1270.12 1275.28
11/19/2013 1274.39 1278.89 1269.22 1275.5
11/20/2013 1274.85 1276.39 1241.17 1244.09
11/21/2013 1246.81 1250.25 1236.81 1242.8
11/22/2013 1243.1 1248.91 1241.22 1243.17
11/25/2013 1241.16 1253.45 1226.67 1251.34
11/26/2013 1252.06 1255.03 1239.67 1242.64
11/27/2013 1244.47 1254.46 1236.39 1237.57
11/28/2013 1238.23 1245.61 1236.48 1244.81
11/29/2013 1243.34 1254.6 1240.6 1253.78
12/2/2013 1247.97 1248.73 1217.79 1219.73
12/3/2013 1222.63 1226.07 1215.12 1223.1
12/4/2013 1223.38 1251.29 1211.63 1243.58
12/5/2013 1238.22 1241.39 1217.17 1224.91
12/6/2013 1226.72 1244.21 1213.35 1228.67
12/9/2013 1228.15 1242.94 1225.21 1240.28
12/10/2013 1238.44 1267.64 1237.72 1261.9
12/11/2013 1259.66 1263.37 1250.9 1251.98
12/12/2013 1255.24 1256.96 1223.99 1225.39
12/13/2013 1226.97 1238.48 1220.49 1237.5
12/16/2013 1235.72 1251.91 1227.84 1241.05
12/17/2013 1242.52 1247.88 1227.34 1230.77
12/18/2013 1233.7 1244.46 1216.24 1218.23
12/19/2013 1224.77 1226.38 1187.18 1187.76
12/20/2013 1193.18 1207.37 1191.35 1202.09
12/23/2013 1203.62 1206.28 1192.67 1195.75
12/24/2013 1198.97 1205.6 1196.03 1203.78
12/26/2013 1201.85 1215.89 1201.65 1210.54
12/27/2013 1210.1 1219.1 1209.06 1214.05
12/30/2013 1213.2 1213.81 1194.87 1196.55
12/31/2013 1197.47 1214.42 1182.1 1204.12
1/2/2014 1205.1 1230.63 1204.8 1222.44
1/3/2014 1225.55 1240.18 1225.55 1237.11
1/6/2014 1233.99 1248.18 1213.11 1237.5
1/7/2014 1238.16 1245.29 1225.01 1231.63
1/8/2014 1229.01 1231.73 1218.53 1225.48
1/9/2014 1225.44 1231.15 1223.37 1227.52
1/10/2014 1227.78 1248.67 1227.06 1247
1/13/2014 1248.35 1255.06 1243.47 1252.78
1/14/2014 1253.32 1254.33 1241.52 1244.77
1/15/2014 1243.9 1244.09 1234.33 1241.73
1/16/2014 1240.78 1245.27 1236.36 1241.77
1/17/2014 1243.15 1254.87 1237.82 1253.87
1/20/2014 1257.6 1258.19 1252.25 1252.25
1/21/2014 1253.54 1254.42 1235.6 1241.23
1/22/2014 1243.06 1243.64 1235.85 1236.98
1/23/2014 1233.12 1265.25 1231.38 1263.23
1/24/2014 1261.6 1272.57 1256.97 1268.39
1/27/2014 1274.61 1275 1252.03 1256.94
1/28/2014 1257.23 1261.39 1249.05 1256.25
1/29/2014 1252.84 1270.09 1250.76 1267.05
1/30/2014 1266.81 1267.64 1238.09 1243.05
1/31/2014 1243.99 1254.73 1238.35 1244.75
2/3/2014 1243.9 1266.07 1240.82 1257.6
2/4/2014 1257.5 1260.99 1247.11 1254.27
2/5/2014 1253.24 1274.12 1252.35 1257.46
2/6/2014 1258.05 1266.68 1252.84 1257.57
2/7/2014 1256.66 1271.61 1256.43 1266.94
2/10/2014 1265.72 1277.65 1265.07 1274.45
2/11/2014 1275.01 1293.65 1274.26 1290.75
2/12/2014 1285.39 1296.08 1283.98 1290.52
2/13/2014 1292.65 1302.76 1286.3 1302.12
2/14/2014 1301.85 1321.02 1301.1 1318.57
2/17/2014 1322.41 1329.83 1320.82 1328.28
2/18/2014 1327.53 1328.48 1312.4 1321.48
2/19/2014 1320.53 1322.38 1308.85 1311.44
2/20/2014 1313.19 1324.79 1307.37 1322.78
2/21/2014 1319.55 1328.32 1316.12 1323.58
2/24/2014 1324.6 1339.16 1318.82 1336.67
2/25/2014 1335.79 1343.42 1331.37 1340.52
2/26/2014 1340.19 1345.24 1322.13 1330.35
2/27/2014 1330.68 1335.95 1323.76 1331.26
2/28/2014 1330.97 1333.15 1319.46 1323.58
3/3/2014 1341.9 1354.53 1338.54 1350.46
3/4/2014 1348.96 1352.36 1331.28 1334.28
3/5/2014 1334.74 1341.75 1332.5 1336.77
3/6/2014 1337.15 1353.35 1331.08 1350.53
3/7/2014 1347.7 1352.73 1328.43 1338.98
3/10/2014 1336.41 1344.4 1327.81 1339.83
3/11/2014 1339.33 1352.35 1337.67 1348.47
3/12/2014 1346.69 1370.62 1345.75 1366.6
3/13/2014 1365.98 1374.77 1364.4 1370.86
3/14/2014 1375.19 1387.72 1367.79 1381.2
3/17/2014 1388.08 1388.34 1361.93 1365.67
3/18/2014 1366.98 1367.57 1350.68 1356.77
3/19/2014 1357.24 1359.66 1327.69 1330.08
3/20/2014 1328.51 1334.49 1320.29 1329.68
3/21/2014 1330.75 1342.22 1329.08 1332.92
3/24/2014 1331.76 1334.1 1307.99 1308.85
3/25/2014 1311.99 1317.14 1305.57 1311.06
3/26/2014 1311.6 1316.32 1298.7 1304.92
3/27/2014 1305.65 1306.71 1289.09 1291.47
3/28/2014 1293.77 1298.53 1285.75 1292.76
3/31/2014 1295.05 1298.7 1282.46 1283.9
4/1/2014 1284.48 1287.8 1277.69 1278.89
4/2/2014 1281.18 1294.48 1280.49 1289.81
4/3/2014 1290.95 1293.92 1281.43 1286.5
4/4/2014 1286.65 1306.49 1284.05 1303.18
4/7/2014 1301.95 1304.16 1295.45 1297.06
4/8/2014 1298.68 1314.13 1296.77 1308.52
4/9/2014 1309.86 1314.87 1300.91 1311.51
4/10/2014 1311.32 1324.73 1310.6 1318.83
4/11/2014 1318.24 1323.75 1314.1 1317.7
4/14/2014 1326.97 1331.01 1318.83 1327.66
4/15/2014 1326.8 1326.89 1284.93 1302.08
4/16/2014 1302.75 1307 1293.39 1302.27
4/17/2014 1302.71 1304.11 1293.2 1295.11
4/21/2014 1292.04 1301.31 1282 1289.46
4/22/2014 1289.42 1292.68 1277.54 1283.5
4/23/2014 1283.52 1288.79 1280.91 1283.53
4/24/2014 1284.93 1298.43 1268.55 1293.02
4/25/2014 1291.89 1304.83 1290.26 1302.15
4/28/2014 1303.83 1306.38 1292 1296.31
4/29/2014 1296.04 1301.17 1286.26 1295.77
4/30/2014 1296.2 1297.74 1284.98 1291.26
5/1/2014 1292.33 1292.37 1277.28 1284
5/2/2014 1284.37 1304.39 1274.9 1298.24
5/5/2014 1300.27 1315.57 1299.97 1309.96
5/6/2014 1310.49 1314.06 1304.36 1307.9
5/7/2014 1308.27 1314.32 1286.67 1289.82
5/8/2014 1289.89 1295.15 1285.04 1289.34
5/9/2014 1291.03 1294.16 1285.49 1288.59
5/12/2014 1282.94 1303.5 1281.97 1295.69
5/13/2014 1295.82 1298.51 1289.06 1293.53
5/14/2014 1294.2 1308.81 1291.39 1305.75
5/15/2014 1304.88 1306.9 1290.92 1296.08
5/16/2014 1296.45 1298.23 1287.76 1292.97
5/19/2014 1291.11 1305.16 1290.97 1292.73
5/20/2014 1293.53 1296.65 1285.96 1293.97
5/21/2014 1294.35 1296.12 1283.37 1291.74
5/22/2014 1292.37 1303.55 1290.03 1294
5/23/2014 1293.94 1295.42 1286.67 1292.62
5/26/2014 1291.58 1294.06 1291 1292.65
5/27/2014 1291.6 1293.35 1264.22 1264.79
5/28/2014 1263.68 1267.14 1255.76 1258.06
5/29/2014 1257.78 1260.39 1251.2 1255.4
5/30/2014 1255.8 1260.19 1242.25 1250.55
6/2/2014 1248.06 1250.67 1241.06 1243.57
6/3/2014 1244.51 1247.64 1240.7 1244.85
6/4/2014 1245.02 1248.81 1242.85 1243.84
6/5/2014 1244 1257.27 1240.86 1253.53
6/6/2014 1253.38 1257.57 1245.7 1252.61
6/9/2014 1253.06 1256.83 1251.55 1252.16
6/10/2014 1251.8 1263.33 1251.21 1259.51
6/11/2014 1259.78 1265.25 1258.41 1260.74
6/12/2014 1260.97 1274.8 1259.87 1273.16
6/13/2014 1272.65 1277.88 1270.57 1276.62
6/16/2014 1278.19 1284.7 1270.59 1271.82
6/17/2014 1271.99 1273.27 1258.67 1270.38
6/18/2014 1270.78 1278.36 1266.31 1277.61
6/19/2014 1277.76 1321.35 1275.77 1320
6/20/2014 1318.69 1319.55 1306.45 1313.97
6/23/2014 1313.21 1318.28 1309.77 1317.18
6/24/2014 1314.63 1325.85 1313.66 1318.19
6/25/2014 1317.45 1324.62 1309.05 1319.15
6/26/2014 1317.57 1319.79 1306.27 1316.35
6/27/2014 1315.9 1322.28 1312.67 1315.78
6/30/2014 1315.45 1329.2 1310.22 1327.06
7/1/2014 1325.98 1333.09 1323.56 1326.33
7/2/2014 1325.33 1331.76 1321.11 1326.7
7/3/2014 1326.49 1327.27 1309.7 1319.45
7/4/2014 1319.77 1323.1 1318.41 1320.16
7/7/2014 1318.18 1319.72 1311.6 1319.62
7/8/2014 1318.4 1324.77 1313.42 1318.92
7/9/2014 1318.57 1332.17 1317.65 1327.7
7/10/2014 1326.99 1344.83 1326.53 1335.61
7/11/2014 1335.92 1339.02 1333.69 1337.48
7/14/2014 1338.57 1339 1303.28 1306.92
7/15/2014 1308.14 1313.52 1292.21 1293.97
7/16/2014 1294.54 1303.68 1294.12 1299.03
7/17/2014 1298.66 1323.92 1298.63 1319.1
7/18/2014 1321.41 1322.03 1304.3 1310.42
7/21/2014 1311.77 1318.28 1307.22 1312.41
7/22/2014 1311.32 1315.65 1301.98 1306.28
7/23/2014 1307.38 1310.99 1303.12 1304.54
7/24/2014 1304.03 1304.99 1287.46 1293.42
7/25/2014 1292.02 1308.36 1290.72 1307.01
7/28/2014 1306.79 1309 1301.32 1303.83
7/29/2014 1304.34 1311.98 1296.05 1299.11
7/30/2014 1299.52 1303.66 1291.63 1296.02
7/31/2014 1296.1 1297.08 1280.94 1282.59
8/1/2014 1282.75 1296.92 1280.47 1292.72
8/4/2014 1293.41 1295.35 1286.11 1288.11
8/5/2014 1288.39 1293.77 1282.52 1288.55
8/6/2014 1288.16 1309.39 1287.6 1305.65
8/7/2014 1306.36 1314.29 1301.97 1312.27
8/8/2014 1311.22 1322.44 1305.82 1311.48
8/11/2014 1310.9 1311.45 1304.98 1308.36
8/12/2014 1307.87 1317.81 1305.63 1309.3
8/13/2014 1308.86 1314.85 1304.7 1312.55
8/14/2014 1312.25 1319.22 1308.69 1313.46
8/15/2014 1312.61 1315 1292.38 1304.03
8/18/2014 1302.45 1303.47 1295.61 1298.15
8/19/2014 1298.31 1302.34 1293.9 1295.47
8/20/2014 1295.67 1297.92 1287.9 1291.63
8/21/2014 1290.32 1290.77 1272.9 1276.64
8/22/2014 1276.75 1282.89 1274 1280.37
8/25/2014 1279.15 1280.8 1274.28 1276.52
8/26/2014 1275.93 1290.79 1275.43 1280.95
8/27/2014 1280.58 1287.17 1280.13 1282.52
8/28/2014 1283.8 1296.3 1283.04 1289.55
8/29/2014 1289.4 1291.15 1283.45 1287.12
9/1/2014 1286.41 1289.9 1284.79 1286.72
9/2/2014 1286.6 1286.67 1262.56 1265.3
9/3/2014 1265.81 1271.5 1261.09 1268.95
9/4/2014 1269.06 1277.36 1260.59 1261.71
9/5/2014 1258.54 1273.69 1257.62 1268.49
9/8/2014 1267.81 1271.8 1251.49 1255.31
9/9/2014 1256.6 1258.08 1247.39 1255.11
9/10/2014 1255.05 1257.78 1243.85 1249.45
9/11/2014 1249.21 1249.95 1234.89 1240.89
9/12/2014 1241.36 1241.41 1227.58 1230.42
9/15/2014 1227.94 1238.25 1227.7 1233.16
9/16/2014 1232.79 1241.77 1231.6 1235.53
9/17/2014 1234.5 1239.15 1221.43 1223.16
9/18/2014 1218.49 1227.9 1215.99 1224.99
9/19/2014 1225.6 1228.45 1213.81 1217.64
9/22/2014 1216.02 1220.41 1208.06 1214.93
9/23/2014 1214.43 1234.92 1214.25 1223.1
9/24/2014 1222.86 1226.02 1215.69 1217
 9/25/2014 1216.49 1224.21 1206.86 1221.31
9/26/2014 1222.78 1231.27 1212.37 1217.46
9/29/2014 1216.96 1223.2 1214.73 1215.75
9/30/2014 1215.66 1219.9 1204.53 1208.09
10/1/2014 1207.42 1219.17 1204.49 1213.54
10/2/2014 1213.4 1222.06 1208.68 1214.33
10/3/2014 1215 1215.21 1190.03 1191.74
10/6/2014 1188.25 1208.81 1182.87 1206.92
10/7/2014 1205.4 1213.45 1202.93 1208.87
10/8/2014 1211.09 1223.93 1204.91 1221.03
10/9/2014 1222.61 1233.33 1218.99 1224.23
10/10/2014 1223.86 1225.48 1217.41 1223.1
10/13/2014 1230.63 1237.79 1224.88 1235.74
10/14/2014 1235.83 1238.18 1230.96 1232.68
10/15/2014 1230.1 1249.7 1221.7 1241.88
10/16/2014 1240.21 1245.23 1235.6 1238.68
10/17/2014 1238.69 1241.71 1231.55 1237.64
10/20/2014 1236.07 1248.67 1234.51 1246.61
10/21/2014 1246.08 1255.02 1245.17 1248.39
10/22/2014 1248.68 1249.34 1240.38 1241
10/23/2014 1242.01 1244.6 1226.35 1231.57
10/24/2014 1232.21 1234.09 1228.57 1230.93
10/27/2014 1228.83 1231.85 1225.29 1226
10/28/2014 1223.15 1235.45 1222.33 1227.94
10/29/2014 1229.08 1230.56 1208.33 1212.79
10/30/2014 1212.85 1215.57 1195.93 1199.53
10/31/2014 1200.27 1202.53 1161.18 1171.85
11/3/2014 1166.33 1173.68 1161.5 1165.47
11/4/2014 1164.59 1174.68 1163.94 1168.1
11/5/2014 1168.28 1169.35 1137.8 1140.26
11/6/2014 1143.34 1149.6 1138.01 1141.69
11/7/2014 1141.06 1177.05 1131.78 1174.92
11/10/2014 1169.21 1176.42 1147.35 1151.33
11/11/2014 1154.07 1173.04 1146.11 1164.2
11/12/2014 1162.06 1170.13 1157.14 1162.32
11/13/2014 1161.21 1167.79 1154.36 1162.15
11/14/2014 1158.97 1193.31 1146.89 1190.73
11/17/2014 1184.69 1194.05 1181.72 1186.42
11/18/2014 1185.01 1204.46 1183.26 1196.98
11/19/2014 1194.38 1202.12 1175.45 1182.6
11/20/2014 1183.59 1196.9 1176.65 1193.68
11/21/2014 1192.22 1207.71 1186.91 1200.86
11/24/2014 1201.68 1203.41 1192.62 1198.24
11/25/2014 1197.8 1202.65 1190.34 1200.99
11/26/2014 1199.76 1200.7 1194.74 1198.2
11/27/2014 1198.39 1199.38 1185.58 1190.15
11/28/2014 1188.23 1189.01 1165.04 1168.85
12/1/2014 1150.35 1220.62 1146.55 1211.35
12/2/2014 1203.5 1210.37 1191.84 1197.79
12/3/2014 1196.71 1214.82 1194.32 1209.09
12/4/2014 1206.61 1213.16 1201.08 1205.41
12/5/2014 1205.08 1207.24 1186.27 1191.45
12/8/2014 1188.78 1208.36 1188.39 1203.16
12/9/2014 1200.81 1237.93 1199.11 1230.94
12/10/2014 1229.41 1237.98 1224.44 1224.89
12/11/2014 1229.76 1232.46 1215.73 1226.93
12/12/2014 1225.89 1227.09 1214.82 1221.48
12/15/2014 1223.82 1223.89 1190.35 1193.06
12/16/2014 1195.04 1223.16 1187.47 1194.7
12/17/2014 1198.44 1202.7 1183.58 1188.66
12/18/2014 1189.72 1213.5 1189.63 1198.01
12/19/2014 1195.66 1201.04 1194.02 1194.7
12/22/2014 1195.03 1201.47 1170.57 1176.11
12/23/2014 1174.37 1184.75 1172.7 1176.37
12/24/2014 1177.29 1180.96 1172.89 1174.8
12/26/2014 1178.03 1198.9 1177.25 1195.31
12/29/2014 1193.5 1197.37 1179.43 1183.17
12/30/2014 1181.78 1209.25 1180.8 1200.3
12/31/2014 1201.3 1203.67 1179.73 1183
1/2/2015 1187.09 1194.79 1167.69 1187.4
1/5/2015 1186.14 1207.2 1186.14 1204.54
1/6/2015 1202.22 1222.12 1202.03 1218.53
1/7/2015 1217.24 1218.61 1208.98 1211.19
1/8/2015 1213.16 1216.25 1204.91 1208.76
1/9/2015 1209.51 1221.15 1209.25 1220.73
1/12/2015 1224.12 1235.69 1218.62 1233.16
1/13/2015 1231.07 1244.02 1228.46 1230.68
1/14/2015 1233.42 1244.01 1224.99 1228.61
1/15/2015 1231.26 1266.28 1225.81 1262.38
1/16/2015 1260.11 1281.76 1254.88 1275.25
1/19/2015 1278.64 1278.94 1272.08 1276.68
1/20/2015 1275.33 1296.76 1273.76 1293.87
1/21/2015 1290.54 1304.74 1284.75 1292.62
1/22/2015 1290.61 1306.43 1279.38 1302
1/23/2015 1300.11 1300.91 1284.31 1293.82
1/26/2015 1295.35 1298.89 1275.66 1281.03
1/27/2015 1275.61 1297.27 1272.11 1292.35
1/28/2015 1292.06 1293.51 1279.99 1283.14
1/29/2015 1284.7 1285.54 1251.91 1258.1
1/30/2015 1261.22 1284.46 1256.87 1283.8
 2/2/2015 1280.54 1283.12 1266.35 1273.67
2/3/2015 1274.14 1285.06 1255.29 1260.23
2/4/2015 1260.39 1271.89 1256.51 1268.82
2/5/2015 1271.74 1273.49 1256.39 1264.28
2/6/2015 1264.55 1268.49 1228.3 1235.26
2/9/2015 1235.61 1243.38 1235.61 1238.62
2/10/2015 1239.21 1245.63 1230.82 1233.4
2/11/2015 1234.42 1238.5 1216.5 1217.88
2/12/2015 1221.23 1232.31 1218.94 1221.99
2/13/2015 1224.51 1234.65 1222.63 1228.44
2/16/2015 1230.78 1236.1 1228.93 1230.7
2/17/2015 1232.53 1233.74 1203.55 1209.22
2/18/2015 1208.47 1213.31 1197.38 1212.79
2/19/2015 1212.82 1222.7 1205.2 1206.82
2/20/2015 1208.86 1215 1198.12 1201.11
2/23/2015 1201.79 1209.96 1190.92 1201.34
2/24/2015 1202.88 1204.3 1190.43 1200.65
2/25/2015 1207.11 1211.57 1200.91 1203.86
2/26/2015 1205.2 1219.67 1203.41 1209.08
2/27/2015 1211.31 1219.08 1204.21 1211.57
3/2/2015 1215.52 1223 1204.39 1206.38
3/3/2015 1207.7 1214.52 1201.54 1203.86
3/4/2015 1204.8 1208.77 1198.1 1200.59
3/5/2015 1202.43 1209.21 1196.34 1197.91
3/6/2015 1199.57 1200.38 1163.52 1165.53
3/9/2015 1170.72 1175.05 1165.67 1166.98
3/10/2015 1166.85 1170.22 1155.14 1161.4
3/11/2015 1162.96 1164.95 1147.33 1155.37
3/12/2015 1154.29 1166.31 1148.4 1153.76
3/13/2015 1154.73 1161.45 1151.28 1157.34
3/16/2015 1155.45 1163.82 1150.18 1154.31
3/17/2015 1155.23 1159.13 1142.73 1149.49
3/18/2015 1150.58 1175.14 1146.02 1167.99
3/19/2015 1174.58 1177.58 1159.66 1171.35
3/20/2015 1170.69 1188.08 1169.04 1182.55
3/23/2015 1185.99 1191.93 1179.61 1190.08
3/24/2015 1189.1 1195.27 1185.7 1193.14
3/25/2015 1192.16 1199.95 1186.91 1195.4
3/26/2015 1195.17 1219.68 1195.1 1204.16
3/27/2015 1203.87 1206.32 1192.95 1198.78
3/30/2015 1197.81 1198.61 1182.64 1186.02
3/31/2015 1186.43 1190.86 1178.75 1183.38
4/1/2015 1183.07 1208.78 1181.14 1204.26
4/2/2015 1203.77 1207.61 1195.46 1202.86
4/6/2015 1218.09 1224.45 1214.27 1214.82
 4/7/2015 1216.05 1216.06 1207.9 1208.66
4/8/2015 1209.58 1212.6 1197.76 1202.86
4/9/2015 1201.96 1202.86 1193.1 1194.76
4/10/2015 1194.48 1210.76 1193.65 1208.56
4/13/2015 1207.97 1209.75 1196.69 1199.1
4/14/2015 1198.87 1201.77 1184.31 1192.71
4/15/2015 1193.06 1204.88 1189.23 1202.32
4/16/2015 1204.01 1209.4 1195.05 1198.7
4/17/2015 1198.73 1208.04 1197.71 1204.81
4/20/2015 1205.6 1209.36 1191.75 1196.42
4/21/2015 1196.19 1204.45 1193.41 1202.71
4/22/2015 1202.75 1204.96 1186.01 1187.61
4/23/2015 1188.11 1198.32 1184.64 1194.1
4/24/2015 1193.84 1196.18 1175.51 1178.99
4/27/2015 1179.99 1207.4 1178.94 1202.14
4/28/2015 1202.1 1215.28 1199.52 1212.19
4/29/2015 1212.39 1213.92 1201.86 1204.93
4/30/2015 1204.2 1207.37 1177.41 1184.5
5/1/2015 1184.19 1185.46 1170.18 1177.85
5/4/2015 1178.52 1193.09 1178.18 1188.57
5/5/2015 1188.67 1199.99 1186.11 1193.51
5/6/2015 1194.27 1197.61 1188.67 1192
5/7/2015 1192.92 1193.09 1179.2 1184.92
5/8/2015 1184.23 1193.93 1182.16 1188.37
5/11/2015 1189.91 1192.01 1179.21 1184.25
5/12/2015 1183.56 1197.07 1181.17 1194.1
5/13/2015 1192.91 1219.06 1191.33 1215.33
5/14/2015 1214.92 1227.37 1212.61 1221.6
5/15/2015 1221.79 1226.45 1211.45 1225.13
5/18/2015 1224.25 1232.54 1221.9 1225.89
5/19/2015 1225.33 1225.33 1206.19 1208.48
5/20/2015 1209.41 1213.66 1203.63 1209.92
5/21/2015 1210.43 1212.98 1201.91 1206.92
5/22/2015 1206.59 1215.11 1202 1205.67
5/25/2015 1204.61 1208.93 1203.11 1207.46
5/26/2015 1207.49 1207.7 1185.93 1187.99
5/27/2015 1187.79 1191.21 1184.11 1188.32
5/28/2015 1188.06 1192.44 1181.13 1188.61
5/29/2015 1189.11 1193.77 1186.22 1190.22
6/1/2015 1192.49 1204.49 1184.92 1189.6
6/2/2015 1189.82 1196.29 1186.29 1193.44
6/3/2015 1193.47 1195.7 1179.7 1185.82
6/4/2015 1185.76 1186.52 1173.2 1177.01
6/5/2015 1177.89 1178.84 1163.05 1171.2
6/8/2015 1170.63 1177.86 1169.95 1174.09
 6/9/2015 1172.94 1183.19 1172.86 1176.76
6/10/2015 1177.14 1192.56 1175.69 1185.95
6/11/2015 1186.36 1188.22 1176.01 1182.43
6/12/2015 1182.32 1184.44 1177.09 1181.35
6/15/2015 1184.95 1190.56 1173.07 1186.57
6/16/2015 1186.05 1188.14 1176.37 1181.94
6/17/2015 1182.1 1189.45 1174.93 1185.34
6/18/2015 1184.81 1205.79 1184.34 1202
6/19/2015 1201.14 1204.36 1198.66 1201.19
6/22/2015 1198.68 1200.26 1182.46 1186.1
6/23/2015 1184.59 1188.38 1176.57 1178.35
6/24/2015 1178.26 1180.36 1171.32 1175.34
6/25/2015 1175.51 1178.3 1172.12 1173.29
6/26/2015 1174.35 1178.93 1169.27 1174.78
6/29/2015 1184.16 1187.78 1174.17 1180.23
6/30/2015 1180.06 1180.76 1167.11 1172.36
7/1/2015 1173.25 1175.31 1167.87 1169.19
7/2/2015 1169.06 1169.75 1157.43 1166.65
7/3/2015 1166.36 1170.34 1165.74 1168.83
7/6/2015 1173.45 1174.62 1163.18 1170.24
7/7/2015 1170.01 1170.2 1148.46 1155.25
7/8/2015 1155.23 1164.85 1147.5 1158.87
7/9/2015 1156.79 1167.92 1156.3 1159.88
7/10/2015 1159.6 1165.57 1158.13 1162.78
7/13/2015 1163.01 1164.5 1151.51 1157.83
7/14/2015 1157.15 1159.74 1153.22 1156.09
7/15/2015 1156.65 1156.84 1143.7 1149.12
7/16/2015 1149.24 1149.25 1142.92 1145.8
7/17/2015 1145.5 1145.99 1131.43 1134.11
7/20/2015 1132.49 1133.24 1084.15 1097.51
7/21/2015 1098.67 1109.9 1098.46 1101.78
7/22/2015 1103.01 1103.01 1087.32 1094.78
7/23/2015 1095.01 1105.97 1087.53 1091.01
7/24/2015 1090.7 1101.79 1077.64 1098.97
7/27/2015 1096.53 1105.27 1088.82 1094.23
7/28/2015 1094.14 1099.18 1091.92 1095.85
7/29/2015 1095.99 1102.03 1090.77 1096.68
7/30/2015 1097.7 1098.95 1082.85 1088.64
7/31/2015 1088.64 1103.75 1080.28 1095.23
8/3/2015 1095.22 1097.84 1085.95 1086.78
8/4/2015 1085.05 1094.83 1081.32 1088.13
8/5/2015 1086.75 1092.83 1083.32 1085.67
8/6/2015 1085.34 1094.3 1083.63 1089.98
8/7/2015 1089.82 1099.76 1083.12 1092.48
8/10/2015 1092.51 1109.14 1090.03 1104.85
 8/11/2015 1104.23 1119.53 1094.2 1109.23
8/12/2015 1108.86 1125.67 1102.1 1125.29
8/13/2015 1124.52 1126.81 1113.97 1115.49
8/14/2015 1115.3 1121.31 1112.15 1115.41
8/17/2015 1114.84 1122.98 1114.23 1117.51
8/18/2015 1117.48 1121.41 1110.02 1117.87
8/19/2015 1117.74 1134.83 1116.57 1133.85
8/20/2015 1133.16 1154.28 1133.11 1153.27
8/21/2015 1155.23 1168.54 1149.26 1159.56
8/24/2015 1162.19 1170.18 1146.18 1155.39
8/25/2015 1154.7 1156.86 1135 1140.72
8/26/2015 1142.85 1146.73 1118.03 1124.88
8/27/2015 1124.25 1129.55 1118.71 1125.34
8/28/2015 1126.26 1141.02 1124.12 1134.33
8/31/2015 1132.61 1136.78 1125.95 1134.6
9/1/2015 1135.33 1147.98 1134.69 1140.14
9/2/2015 1139.71 1142.7 1132.21 1134.03
9/3/2015 1133.9 1134.58 1122.25 1125.89
9/4/2015 1125.23 1132.06 1117.57 1122.28
9/7/2015 1123.11 1125.05 1116.96 1119.63
9/8/2015 1120.53 1126.81 1118.92 1121.79
9/9/2015 1122.95 1125.6 1101.61 1107.14
9/10/2015 1107.39 1115.12 1104.15 1110.96
9/11/2015 1111.93 1113.15 1099.05 1107.98
9/14/2015 1106.36 1110.72 1103.79 1108.23
9/15/2015 1109.01 1109.68 1102.81 1105.19
9/16/2015 1105.72 1124.44 1104.26 1118.96
9/17/2015 1121.04 1135.5 1115.67 1131.11
9/18/2015 1131.19 1141.9 1127.81 1139.55
9/21/2015 1137.81 1140.17 1130.25 1133.84
9/22/2015 1132.83 1136.54 1121.64 1125.42
9/23/2015 1124.94 1134.31 1122.16 1130.55
9/24/2015 1130.88 1156.9 1130.68 1153.56
9/25/2015 1150.21 1151.3 1140.91 1146.81
9/28/2015 1147.09 1148.49 1128.35 1132.56
9/29/2015 1132.61 1134.85 1124.69 1127.87
9/30/2015 1126.13 1128.44 1112.06 1115.34
10/1/2015 1115.54 1119.38 1111.37 1114.07
10/2/2015 1114.19 1141.51 1104.97 1137.99
10/5/2015 1138.27 1142.22 1130.42 1135.9
10/6/2015 1136.39 1150.72 1135.25 1147.23
10/7/2015 1147.48 1153.87 1142.15 1145.55
10/8/2015 1146.35 1151.5 1136.93 1139.53
10/9/2015 1140.65 1159.9 1140.19 1157.58
10/12/2015 1156.11 1169.22 1155.18 1164.59
10/13/2015 1163.45 1169.19 1152.16 1169.19
10/14/2015 1168.83 1190.05 1163.8 1183.79
10/15/2015 1183.94 1191.63 1175.04 1183.65
10/16/2015 1181.87 1184.59 1174.61 1176.38
10/19/2015 1176.9 1178.3 1168.85 1171.07
10/20/2015 1169.73 1180.88 1167.63 1176.09
10/21/2015 1176.59 1179.47 1164.11 1168.32
10/22/2015 1166.51 1171.91 1163.05 1165.97
10/23/2015 1166.08 1179.61 1159.26 1165.02
10/26/2015 1163.54 1169.86 1162.72 1163.51
10/27/2015 1163.97 1168.86 1161.07 1166.9
10/28/2015 1166.73 1183.03 1152.58 1157.61
10/29/2015 1159.1 1162.93 1144.81 1147.8
10/30/2015 1146.78 1150.17 1139.59 1142.22
11/2/2015 1140.95 1143.2 1132.9 1134.72
11/3/2015 1135.11 1138.54 1114.87 1117.93
11/4/2015 1121.6 1123.11 1106.66 1107.95
11/5/2015 1108.85 1111.77 1103.26 1104.63
11/6/2015 1106.15 1110.71 1085.78 1088.36
11/9/2015 1089.94 1095.83 1088.79 1092.28
11/10/2015 1091.57 1094.87 1085.7 1090.32
11/11/2015 1089.69 1093.86 1084.42 1086.46
11/12/2015 1087.79 1089.81 1074.51 1085.8
11/13/2015 1085.06 1088.64 1079.98 1082.07
11/16/2015 1090.33 1098.24 1081.67 1083.94
11/17/2015 1084.07 1084.95 1065.63 1071.24
11/18/2015 1068.6 1075.73 1065 1070.7
11/19/2015 1073.67 1087.42 1069.93 1082.07
11/20/2015 1082.39 1088.25 1076.15 1077.73
11/23/2015 1075.84 1076.02 1067.09 1068.63
11/24/2015 1070.34 1081.27 1069.9 1075.6
11/25/2015 1076.67 1080.94 1068.25 1072.13
11/26/2015 1071.97 1075.1 1069.96 1072.22
11/27/2015 1073.3 1074 1052.87 1058.63
11/30/2015 1057.57 1069.98 1053.51 1064.66
12/1/2015 1064.92 1074.77 1063.4 1069.24
12/2/2015 1070.35 1070.65 1051 1054.13
12/3/2015 1053.95 1065.69 1046.64 1061.79
12/4/2015 1064.41 1089.09 1058.53 1087.07
12/7/2015 1084.64 1086.88 1067.12 1071.34
12/8/2015 1072.3 1079.23 1068.02 1075.03
12/9/2015 1076.27 1085.5 1069.92 1073.22
12/10/2015 1073.24 1076.68 1069.69 1072.08
12/11/2015 1070.61 1079.66 1062.79 1077.26
12/14/2015 1072.81 1077.62 1059.01 1060.19
12/15/2015 1063.74 1068.68 1059.7 1061.73
12/16/2015 1062.5 1078.58 1062.29 1072.26
12/17/2015 1071.09 1073.21 1048.03 1051.58
12/18/2015 1053.45 1071.3 1051.49 1066.65
12/21/2015 1064.42 1081.86 1064.19 1080.28
12/22/2015 1078.52 1081 1072.01 1072.47
12/23/2015 1073.62 1075.73 1068.37 1071.13
12/24/2015 1072.31 1077.16 1071.48 1076.88
12/28/2015 1076.6 1076.64 1066.77 1069.83
12/29/2015 1068.99 1075.52 1067.77 1069.11
12/30/2015 1069.17 1072.47 1059.71 1061.53
12/31/2015 1061.77 1063.66 1058.81 1061.46
1/4/2016 1064.65 1083.73 1062.61 1074.42
1/5/2016 1075.42 1082.29 1074.77 1077.94
1/6/2016 1077.97 1095.43 1075.28 1093.77
1/7/2016 1093.55 1110.16 1091.69 1109.92
1/8/2016 1109.5 1109.5 1093.44 1103.96
1/11/2016 1106.95 1108.49 1093.97 1094.56
1/12/2016 1096.23 1099.44 1083.83 1086.41
1/13/2016 1086.51 1095.67 1080.08 1093.66
1/14/2016 1094.58 1095.39 1071.68 1079.23
1/15/2016 1077.59 1097.45 1076.55 1088.11
1/18/2016 1091 1093.53 1087.82 1089.1
1/19/2016 1089 1094.53 1083.21 1087.83
1/20/2016 1089.5 1109.22 1088.83 1101.32
1/21/2016 1099.13 1104.6 1092.84 1101.41
1/22/2016 1100.03 1102.85 1094.16 1097.66
1/25/2016 1098.47 1109.2 1098.14 1107.95
1/26/2016 1108.34 1123.21 1108.15 1120.08
1/27/2016 1120.91 1128.11 1115.01 1125.06
1/28/2016 1123.26 1123.8 1111.66 1115.13
1/29/2016 1114.88 1118.48 1108.78 1117.69
2/1/2016 1117.94 1130.01 1117.23 1127.9
2/2/2016 1129.89 1130.26 1122.48 1129.07
2/3/2016 1126.71 1145.74 1124.56 1142.65
2/4/2016 1141.95 1157.64 1139.92 1156.09
2/5/2016 1153.52 1174.79 1145.53 1173.45
2/8/2016 1167.24 1201.11 1164.57 1189.42
2/9/2016 1191.63 1199.19 1186.01 1189.08
2/10/2016 1190.44 1198.04 1181.78 1195.8
2/11/2016 1205.3 1263.13 1204.99 1247.25
2/12/2016 1240.66 1246.31 1232.78 1238.61
2/15/2016 1232.78 1232.8 1202.2 1209.52
2/16/2016 1207.65 1217.23 1191.19 1200.8
2/17/2016 1197.76 1213.86 1195.97 1209.41
2/18/2016 1207.99 1240.02 1201.04 1230.9
2/19/2016 1230.75 1234.75 1220.08 1229.46
2/22/2016 1224.08 1226.46 1202.27 1208.38
2/23/2016 1208.44 1228.43 1208.11 1226.09
2/24/2016 1230.11 1253.41 1222.2 1228.87
2/25/2016 1226.84 1243 1226.01 1233.17
2/26/2016 1236.28 1240.4 1211.56 1224.01
2/29/2016 1222.41 1241.3 1220.46 1238.86
3/1/2016 1240.49 1248.77 1227.48 1232.66
3/2/2016 1231.44 1244.23 1225.02 1239.83
3/3/2016 1239.49 1268.55 1237.72 1264.87
3/4/2016 1260.2 1279.97 1250.78 1261.55
3/7/2016 1264.23 1273.43 1257.12 1267.54
3/8/2016 1269.38 1278.16 1260.51 1261.67
3/9/2016 1261.83 1265.19 1243.26 1253.93
3/10/2016 1252.87 1273.42 1237.15 1272.29
3/11/2016 1271.05 1283.04 1248.87 1250.22
3/14/2016 1251.21 1261.29 1229.61 1233.94
3/15/2016 1235.54 1238.32 1226.27 1233.46
3/16/2016 1232.9 1264.16 1226.95 1260.7
3/17/2016 1260.25 1271.2 1254.72 1257.17
3/18/2016 1259.28 1267.09 1248.16 1255.67
3/21/2016 1255.64 1255.93 1240.97 1243.69
3/22/2016 1244.06 1260.18 1242.7 1248.76
3/23/2016 1247.86 1249.64 1215.64 1222.44
3/24/2016 1222.87 1223.99 1212.96 1217.18
3/28/2016 1216.39 1223.09 1208.64 1221.97
3/29/2016 1221.63 1243.16 1215.68 1242.05
3/30/2016 1242.7 1244.24 1223.8 1225.37
3/31/2016 1225.81 1240.47 1224.24 1232.95
4/1/2016 1232.78 1235.35 1209.41 1223.75
4/4/2016 1220.54 1222.84 1214.76 1215.59
4/5/2016 1215.66 1236.85 1214.95 1231.32
4/6/2016 1231.6 1232.45 1217.62 1222.73
4/7/2016 1223.36 1243.49 1222.96 1240.42
4/8/2016 1240.26 1242.98 1229.98 1239.8
4/11/2016 1240.25 1258.97 1240.25 1258.1
4/12/2016 1258.36 1262.74 1251.64 1255.49
4/13/2016 1255.47 1256.98 1240.15 1242.88
4/14/2016 1242.29 1244.28 1223.99 1227.85
4/15/2016 1227.67 1236.06 1225.61 1234.26
4/18/2016 1235.11 1241.83 1230.37 1232.25
4/19/2016 1232.69 1256.86 1227.99 1250.29
4/20/2016 1250.8 1258.14 1242.75 1244.09
4/21/2016 1243.02 1270.35 1243.02 1248.33
4/22/2016 1247.2 1252.79 1227.71 1233.84
4/25/2016 1233.28 1242.44 1230.39 1238.32
4/26/2016 1238.38 1245.03 1231.74 1243.64
4/27/2016 1243.94 1252.77 1240.43 1245.78
4/28/2016 1245.83 1269.8 1238.46 1266.25
4/29/2016 1266.57 1296.74 1265.35 1293.03
5/2/2016 1291.31 1303.89 1287.95 1291.85
5/3/2016 1291.91 1302.04 1282.54 1286.62
5/4/2016 1286.06 1289.7 1271.92 1279.7
5/5/2016 1280.01 1286.44 1269.26 1278.12
5/6/2016 1278.65 1295.83 1274.75 1288.89
5/9/2016 1285.16 1287.83 1261.59 1264.09
5/10/2016 1264.41 1269.68 1257.42 1265.96
5/11/2016 1266.31 1279.18 1265.1 1277.28
5/12/2016 1277.84 1281.01 1262.11 1263.55
5/13/2016 1263.83 1276.55 1263.39 1273.9
5/16/2016 1271.87 1288.87 1271.31 1274.28
5/17/2016 1273.58 1282.37 1269.49 1279.1
5/18/2016 1279.51 1281.82 1255.32 1258.75
5/19/2016 1258.62 1261.47 1244.42 1255.41
5/20/2016 1255.29 1260.23 1249.19 1252.7
5/23/2016 1251.07 1256.24 1243.48 1249.01
5/24/2016 1249.21 1252.34 1226.45 1227.09
5/25/2016 1227.6 1230.44 1218.08 1224.16
5/26/2016 1223.85 1234.43 1218.51 1220.47
5/27/2016 1218.05 1223.6 1207.19 1210.39
5/30/2016 1213.08 1213.77 1200.21 1205.73
5/31/2016 1206.38 1218.51 1206.05 1215.74
6/1/2016 1215.92 1220.63 1206.28 1213.39
6/2/2016 1213.81 1217.85 1210.12 1211.38
6/3/2016 1211.18 1244.62 1207.27 1244.37
6/6/2016 1243.15 1248.94 1240.36 1244.87
6/7/2016 1245.4 1246.78 1234.92 1243.83
6/8/2016 1244.46 1264.67 1243.31 1262.7
6/9/2016 1262.25 1271.89 1257.11 1269.36
6/10/2016 1269.27 1278.2 1264.7 1274.55
6/13/2016 1275.98 1287.35 1272.83 1284.57
6/14/2016 1283.69 1290.04 1276.67 1285.93
6/15/2016 1285.42 1297.09 1278.77 1292.59
6/16/2016 1292.28 1315.67 1277.35 1278.52
6/17/2016 1279.32 1299.72 1277.31 1298.62
6/20/2016 1289.06 1292.53 1278.22 1290.48
6/21/2016 1290.62 1294.16 1264.76 1268.57
6/22/2016 1268.65 1270.88 1261.56 1266.37
6/23/2016 1263.36 1271.32 1254.93 1255.92
6/24/2016 1245.58 1358.61 1245.58 1318.56
6/27/2016 1320.17 1335.66 1317.98 1324.33
6/28/2016 1325.08 1326.45 1305.81 1311.5
6/29/2016 1310.75 1327.87 1310.75 1319.52
6/30/2016 1317.99 1324.32 1313.27 1321.94
7/1/2016 1322.32 1344.81 1320.92 1343.61
7/4/2016 1342.73 1357.54 1337.16 1350.93
7/5/2016 1348.11 1357.88 1338.51 1356.4
7/6/2016 1356.08 1375.42 1356.08 1364
7/7/2016 1363.91 1370.56 1351.24 1360.88
7/8/2016 1359.61 1370.44 1335.6 1366.65
7/11/2016 1367.9 1375.26 1350.91 1355.36
7/12/2016 1354.81 1357.88 1330.67 1333.79
7/13/2016 1332.8 1345.37 1327.9 1342.78
7/14/2016 1344.07 1347.28 1320.29 1335.3
7/15/2016 1336.35 1336.96 1322.85 1329.15
7/18/2016 1332 1335.54 1323.75 1328.87
7/19/2016 1328.77 1335.15 1325.92 1332.22
7/20/2016 1331.82 1337.75 1312.94 1316.28
7/21/2016 1316.63 1334.14 1311.12 1331.13
7/22/2016 1331.18 1334.07 1319.85 1323.44
7/25/2016 1322.76 1323.88 1312.58 1315.65
7/26/2016 1315.4 1324.75 1314.16 1320.2
7/27/2016 1320.1 1342.53 1316.21 1340.54
7/28/2016 1339.7 1345.79 1332.81 1336.18
7/29/2016 1335.55 1355.23 1329.8 1352.15
8/1/2016 1348.65 1355.03 1346.66 1353.17
8/2/2016 1353.66 1367.57 1347.45 1364.16
8/3/2016 1363.57 1366.68 1354.46 1358.26
8/4/2016 1358.58 1365.24 1349.39 1359.97
8/5/2016 1360.87 1364.92 1335.09 1336.76
8/8/2016 1335.53 1338.48 1330.18 1335.33
8/9/2016 1335.49 1342.7 1330.91 1340.75
8/10/2016 1340.91 1357.48 1340.26 1346.67
8/11/2016 1347.11 1353.44 1336.2 1339
8/12/2016 1339.13 1356.15 1334.4 1335.05
8/15/2016 1338.44 1343.93 1335.81 1339.4
8/16/2016 1339.83 1358.39 1339.6 1346.46
8/17/2016 1346.04 1351.89 1337.18 1349.19
8/18/2016 1348.99 1356.24 1345.96 1351.95
8/19/2016 1352.56 1352.8 1337.64 1340.55
8/22/2016 1340.48 1341.13 1331.8 1338.77
8/23/2016 1339.15 1344.52 1335.32 1337.31
8/24/2016 1337.69 1339.91 1323.87 1324.13
8/25/2016 1324.3 1326.92 1317.95 1321.7
 8/26/2016 1321.65 1341.35 1318.36 1320.89
8/29/2016 1320.65 1324.91 1315.03 1323.29
8/30/2016 1323.23 1325.02 1309.15 1311.44
8/31/2016 1311.39 1315.92 1304.64 1308.88
9/1/2016 1308.6 1314.91 1302.46 1313.79
9/2/2016 1314.27 1329.8 1307.24 1325.34
9/5/2016 1324.3 1328.34 1321.74 1327.18
9/6/2016 1326.15 1352.31 1324.72 1348.99
9/7/2016 1348.31 1352.4 1342.67 1346.31
9/8/2016 1344.93 1349.16 1335.65 1338.01
9/9/2016 1337.88 1339.36 1328.01 1329.23
9/12/2016 1327.78 1329.97 1320.73 1327.43
9/13/2016 1328.17 1331.83 1315.61 1318.59
9/14/2016 1319.18 1325.73 1316.05 1321.73
9/15/2016 1321.92 1327.94 1309.2 1314.67
9/16/2016 1314 1317.91 1306.39 1311.2
9/19/2016 1309.76 1318.04 1309.33 1312.99
9/20/2016 1312.42 1317.68 1311.92 1314.85
9/21/2016 1314.58 1336.66 1308.05 1334.56
9/22/2016 1334.78 1343.46 1331.1 1336.63
9/23/2016 1336.61 1340.42 1333.68 1337.64
9/26/2016 1336.83 1341.9 1332.61 1337.75
9/27/2016 1337.83 1339.37 1324.95 1327.28
9/28/2016 1326.56 1327.39 1317.85 1321.43
9/29/2016 1322.15 1325.88 1316.17 1320.33
9/30/2016 1320.65 1327.91 1313.38 1317.57
10/3/2016 1318.24 1319.45 1309.24 1311.01
10/4/2016 1312.17 1312.84 1267.01 1268.45
10/5/2016 1268.9 1276.85 1262.1 1266.58
10/6/2016 1267.33 1269.22 1249.81 1254.11
10/7/2016 1255.08 1264.84 1241.28 1254.97
10/10/2016 1256.61 1264.74 1256.49 1259.31
10/11/2016 1259.61 1261.94 1252.67 1252.7
10/12/2016 1252.85 1258.57 1249.58 1255.01
10/13/2016 1256.16 1262.03 1253.05 1257.85
10/14/2016 1258.26 1259.08 1246.54 1251.72
10/17/2016 1251.46 1256.99 1250.18 1255.51
10/18/2016 1254.95 1264.54 1254.94 1262.49
10/19/2016 1262.48 1273.14 1260.17 1269.01
10/20/2016 1269.41 1274.06 1264.68 1265.48
10/21/2016 1265.8 1267.76 1261.03 1266.81
10/24/2016 1265.64 1271.65 1260.27 1264.23
10/25/2016 1264.88 1276.51 1261.98 1274.1
10/26/2016 1273.1 1276.34 1264.62 1266.69
10/27/2016 1266.8 1272.45 1265.22 1268.41
10/28/2016 1268.41 1284.02 1262.19 1274.68
10/31/2016 1277.51 1279.38 1271.15 1276.66
11/1/2016 1276.42 1291.73 1275.54 1288.36
11/2/2016 1288.62 1307.6 1287.21 1297.64
11/3/2016 1297.96 1306.19 1285.51 1302.13
11/4/2016 1304.24 1306.91 1294.61 1304.29
11/7/2016 1292.61 1295.67 1278.07 1281.35
11/8/2016 1281.85 1290.37 1272.71 1275.38
11/9/2016 1275.55 1335.39 1267.55 1278
11/10/2016 1278.25 1291.68 1252.4 1258.81
11/11/2016 1259.52 1265.48 1219.1 1227.54
11/14/2016 1227.78 1231.1 1211.42 1221.03
11/15/2016 1221.46 1231.25 1218.95 1228.45
11/16/2016 1227.63 1232.86 1221.33 1225.05
11/17/2016 1224.67 1231.18 1211.18 1216.08
11/18/2016 1216.16 1217.62 1203.01 1207.87
11/21/2016 1207.7 1217.36 1205.47 1213.94
11/22/2016 1213.59 1220.83 1206.31 1212.38
11/23/2016 1212.92 1215.07 1181.91 1188.48
11/24/2016 1187.54 1190.82 1181.46 1184
11/25/2016 1184.7 1192.98 1171.3 1184.27
11/28/2016 1185.14 1197.69 1183 1193.82
11/29/2016 1194.04 1195.05 1181.13 1188.31
11/30/2016 1187.75 1195 1170.88 1173.32
12/1/2016 1173.53 1176.82 1160.92 1171.61
12/2/2016 1172.51 1178.03 1166.97 1175.78
12/5/2016 1180.61 1188.11 1157.5 1170.54
12/6/2016 1170.53 1175.39 1167.11 1170
12/7/2016 1169.79 1180.14 1165.87 1173.93
12/8/2016 1175.05 1178.68 1169.33 1170.57
12/9/2016 1170.93 1172.1 1156.55 1158.9
12/12/2016 1159.69 1165.77 1151.75 1162.24
12/13/2016 1162.73 1165.07 1154.75 1158.61
12/14/2016 1158.25 1165.09 1139.91 1142.92
12/15/2016 1141.64 1144.51 1123.04 1128.6
12/16/2016 1128.85 1141.29 1126.77 1133.6
12/19/2016 1134.26 1142.44 1133.98 1137.84
12/20/2016 1138.15 1139.78 1125.92 1132.38
12/21/2016 1132.64 1137.19 1129.58 1131.51
12/22/2016 1131.25 1134.19 1127.93 1128.28
12/23/2016 1132.65 1135.76 1128.38 1131.77
12/27/2016 1133.96 1150.9 1131.82 1138.81
12/28/2016 1138.36 1144.59 1136.66 1141.5
12/29/2016 1142.05 1159.59 1141.95 1158.12
12/30/2016 1158.47 1163.25 1149.85 1150.91
 1/3/2017 1150.53 1163.79 1146.18 1158.82
1/4/2017 1158.73 1167.94 1156.34 1163.53
1/5/2017 1164.01 1184.97 1163.14 1180.46
1/6/2017 1179.81 1182.06 1171.07 1172.3
1/9/2017 1172.76 1186.19 1172.1 1181
1/10/2017 1181.15 1190.53 1180.33 1187.7
1/11/2017 1188.05 1198.29 1177.32 1191.5
1/12/2017 1190.95 1207.07 1190.85 1195.8
1/13/2017 1194.49 1200.93 1187.96 1198.39
1/16/2017 1197.51 1208.14 1197.51 1203.18
1/17/2017 1203.11 1218.86 1202.82 1217.15
1/18/2017 1217.95 1217.95 1202.51 1204.29
1/19/2017 1203.6 1206.49 1195.95 1204.53
1/20/2017 1204.78 1214.97 1198.72 1207.68
1/23/2017 1209.47 1219.47 1209.4 1218.22
1/24/2017 1218.43 1220.04 1206.7 1208.86
1/25/2017 1209.09 1209.79 1193.4 1200.67
1/26/2017 1201.24 1202.69 1184.56 1188.95
1/27/2017 1189.31 1191.7 1181.15 1190.91
1/30/2017 1192.46 1199.52 1188.36 1195.51
1/31/2017 1195.91 1215.38 1193.91 1210.61
2/1/2017 1211.06 1213.24 1198.29 1209.65
2/2/2017 1209.34 1225.33 1208.53 1215.78
2/3/2017 1215.83 1221.41 1207.46 1219.27
2/6/2017 1219.9 1235.72 1219.4 1235.45
2/7/2017 1235 1235.82 1227.88 1233.75
2/8/2017 1233.75 1244.74 1230.29 1241.51
2/9/2017 1241.02 1244.51 1228.34 1230.91
2/10/2017 1228.68 1237.23 1221.77 1233.81
2/13/2017 1232.91 1233.02 1219.43 1225.33
2/14/2017 1225.46 1234.59 1222.04 1228.09
2/15/2017 1227.53 1233.67 1216.82 1233.67
2/16/2017 1233.56 1242.38 1232.21 1239.1
2/17/2017 1239.2 1243.86 1235.12 1236.12
2/20/2017 1235.3 1239.07 1232.9 1237.82
2/21/2017 1237.78 1238.93 1226.21 1235.78
2/22/2017 1236.1 1240.44 1231.34 1237.49
2/23/2017 1237.78 1251.18 1235.88 1249.63
2/24/2017 1249.45 1260.19 1247.85 1256.68
2/27/2017 1258.45 1263.94 1251.06 1253.04
2/28/2017 1252.48 1258.28 1247.83 1248.89
3/1/2017 1248.18 1250.6 1237.01 1248.87
3/2/2017 1249.55 1250.05 1231.24 1234.46
3/3/2017 1234.65 1236.29 1223.23 1234.3
3/6/2017 1234.3 1236.9 1224.99 1225.47
 3/7/2017 1225.67 1227.26 1214.25 1216.84
3/8/2017 1215.5 1218.65 1206.78 1207.51
3/9/2017 1208.09 1209.06 1199.38 1203.29
3/10/2017 1200.75 1206.43 1195.26 1204.45
3/13/2017 1206 1211.26 1202.6 1203.95
3/14/2017 1202.05 1207.68 1197.48 1198.94
3/15/2017 1199.02 1222.02 1197.72 1218.47
3/16/2017 1219.29 1233.46 1218.69 1227.3
3/17/2017 1226.46 1231.74 1224.57 1229.42
3/20/2017 1230.59 1235.5 1229.48 1234.51
3/21/2017 1234.55 1247.66 1227 1244.59
3/22/2017 1245.83 1251.36 1244.08 1248.43
3/23/2017 1247.24 1253.31 1242.59 1244.46
3/24/2017 1244.81 1251.98 1241.09 1243.73
3/27/2017 1246.29 1261.1 1246.29 1254.47
3/28/2017 1253.64 1258.41 1247.76 1251.9
3/29/2017 1250.96 1254.74 1247.42 1253.7
3/30/2017 1253.75 1253.91 1242.34 1242.34
3/31/2017 1242.59 1250.67 1240.04 1247.31
4/3/2017 1250.51 1253.77 1244.58 1253.55
4/4/2017 1253.63 1261.27 1253.63 1256.27
4/5/2017 1256.26 1257.31 1243.94 1255.52
4/6/2017 1255.92 1259.01 1249.89 1251.49
4/7/2017 1252.06 1270.87 1250.69 1254.75
4/10/2017 1254.06 1257.07 1247.28 1254.14
4/11/2017 1255.12 1275.19 1253.36 1273.57
4/12/2017 1274.85 1287.08 1272.19 1287.06
4/13/2017 1286.21 1288.62 1282.08 1286.99
4/17/2017 1290.47 1295.54 1281.53 1285.16
4/18/2017 1284.73 1292.38 1279.02 1289.63
4/19/2017 1289.86 1290.84 1274.41 1279.96
4/20/2017 1280.43 1283.34 1276.81 1282.18
4/21/2017 1282.1 1288.32 1278.6 1284.94
4/24/2017 1275.39 1277.47 1265.66 1276.01
4/25/2017 1276.59 1278.24 1261.71 1263.92
4/26/2017 1264.25 1270.59 1260.16 1268.23
4/27/2017 1268.9 1269.68 1261.43 1264.65
4/28/2017 1264.26 1268.65 1263.23 1268.16
5/1/2017 1268.39 1271.2 1254.33 1256.15
5/2/2017 1256.63 1257.86 1252.13 1256.95
5/3/2017 1256.75 1257.04 1236.13 1237.56
5/4/2017 1238.62 1241.38 1225.82 1227.89
5/5/2017 1228.33 1235.66 1226.36 1229.41
5/8/2017 1221.59 1236.61 1221.59 1225.51
5/9/2017 1226.13 1228.67 1214.33 1221.11
5/10/2017 1222 1225.73 1217.77 1219.34
5/11/2017 1219.18 1227.78 1217.54 1224.98
5/12/2017 1225.3 1231.8 1224.52 1228.01
5/15/2017 1228.37 1237.32 1227.13 1231.06
5/16/2017 1231.45 1239.18 1230.45 1236.78
5/17/2017 1237.13 1261.91 1236.63 1261.91
5/18/2017 1261.06 1265.06 1246.17 1246.88
5/19/2017 1247.12 1256.51 1246.5 1255.14
5/22/2017 1257.53 1262.64 1251.87 1260.65
5/23/2017 1260.65 1263.87 1250.81 1251.44
5/24/2017 1251.4 1259.86 1248.02 1259.86
5/25/2017 1258.83 1259.72 1254.03 1254.99
5/26/2017 1255.81 1269.55 1253.33 1267.36
5/29/2017 1267.63 1269.2 1265.18 1266.88
5/30/2017 1267.31 1270.52 1259.6 1262.35
5/31/2017 1263.22 1274.2 1259.69 1268.58
6/1/2017 1269.12 1270.43 1261.65 1265.11
6/2/2017 1265.88 1279.15 1259.69 1278.29
6/5/2017 1280.4 1283.33 1276.57 1276.57
6/6/2017 1279.58 1296 1279.58 1293.83
6/7/2017 1294.86 1295.05 1282.85 1287.49
6/8/2017 1287.1 1289.01 1271.44 1277.27
6/9/2017 1281.67 1281.67 1264.74 1267.65
6/12/2017 1267.48 1270.35 1263.78 1266.19
6/13/2017 1265.6 1268.96 1259.44 1266.31
6/14/2017 1266.48 1280.41 1257.29 1261.26
6/15/2017 1260.93 1266.59 1251.52 1254.89
6/16/2017 1254.29 1257.14 1251.93 1254.55
6/19/2017 1254.09 1255.69 1243.17 1244.36
6/20/2017 1244.12 1248.11 1241.43 1243.68
6/21/2017 1243.03 1247.84 1241.43 1247.68
6/22/2017 1245.92 1254.74 1245.92 1250.58
6/23/2017 1250.49 1258.86 1249.93 1255.86
6/26/2017 1257.36 1258.21 1236.7 1245.31
6/27/2017 1244.55 1253.09 1241.47 1247.63
6/28/2017 1247.03 1254.76 1246.46 1249.49
6/29/2017 1249.05 1253.26 1239.94 1244.72
6/30/2017 1245.44 1248.28 1239.99 1241.38
7/3/2017 1241.81 1242.8 1218.73 1219.22
7/4/2017 1221.35 1226.61 1220.79 1223.98
7/5/2017 1223.75 1228.91 1217.55 1227.35
7/6/2017 1227.27 1229.16 1222.77 1224.6
7/7/2017 1225.15 1228.33 1207.42 1211.97
7/10/2017 1213.2 1215.18 1204.97 1214.39
7/11/2017 1214.4 1218.18 1208.3 1218.18
7/12/2017 1217.16 1225.78 1213.74 1218.29
7/13/2017 1219.7 1224.48 1216.79 1217.57
7/14/2017 1216.89 1232.85 1214.9 1228.47
7/17/2017 1229.4 1236.09 1228.41 1234.1
7/18/2017 1234.2 1244.62 1232.92 1242.4
7/19/2017 1242.72 1244.04 1236.27 1240.26
7/20/2017 1241.35 1247.63 1235.38 1244
7/21/2017 1244.55 1255.83 1243.47 1254.29
7/24/2017 1255.69 1258.82 1252.04 1255.08
7/25/2017 1255.15 1257.82 1249.21 1250.1
7/26/2017 1250.65 1263.49 1243.9 1261.31
7/27/2017 1260.83 1265.18 1254.7 1258.65
7/28/2017 1259.13 1270.91 1257.45 1269.18
7/31/2017 1270.35 1271.15 1265.84 1269.4
8/1/2017 1269.62 1274 1262.8 1268.66
8/2/2017 1269.1 1272.89 1262.97 1266.65
8/3/2017 1266.7 1270.87 1257.24 1267.92
8/4/2017 1268.83 1270.21 1254.4 1258.82
8/7/2017 1259.1 1259.99 1255.87 1257.18
8/8/2017 1257.47 1265.28 1251.67 1260.28
8/9/2017 1260.59 1278.74 1260.59 1277.37
8/10/2017 1277.09 1287.77 1274.74 1286.56
8/11/2017 1286.67 1291.74 1281.56 1290.96
8/14/2017 1290.26 1290.26 1278.71 1282.04
8/15/2017 1281.86 1281.98 1267.4 1271.5
8/16/2017 1271.54 1283.89 1267.89 1283.15
8/17/2017 1284.15 1290.04 1281.74 1287.53
8/18/2017 1288.31 1300.77 1283.89 1286.6
8/21/2017 1282.96 1293.63 1280.77 1291.98
8/22/2017 1291.97 1292.4 1282.07 1285.05
8/23/2017 1285.11 1291.36 1282.84 1290.75
8/24/2017 1290.72 1291.27 1284.83 1288.18
8/25/2017 1286.56 1294.02 1276.56 1291.08
8/28/2017 1292.29 1312.09 1292 1310.84
8/29/2017 1315.42 1326.03 1305.16 1309.86
8/30/2017 1309.09 1313.53 1305.33 1308.41
8/31/2017 1309.07 1323.58 1300.88 1320.64
9/1/2017 1321.98 1328.9 1316.75 1325.67
9/4/2017 1335.99 1339.63 1332.05 1334.38
9/5/2017 1334.1 1344.38 1326.53 1339.68
9/6/2017 1339.57 1342.53 1331.8 1334.29
9/7/2017 1334.52 1349.97 1332.65 1349.2
9/8/2017 1349.03 1357.56 1343.08 1346.54
9/11/2017 1334.21 1340.15 1326.51 1328.15
9/12/2017 1327.37 1332.1 1322.75 1332
 9/13/2017 1334.48 1334.71 1320.94 1324.14
9/14/2017 1323.89 1330.61 1316.12 1328.97
9/15/2017 1329.69 1334.32 1319.97 1320.91
9/18/2017 1320.11 1320.11 1304.75 1307.22
9/19/2017 1306.49 1311.75 1305.64 1311.15
9/20/2017 1311.14 1316 1296.2 1300.93
9/21/2017 1301.45 1301.78 1288.3 1291.98
9/22/2017 1291.4 1298.77 1291.38 1297.19
9/25/2017 1297.97 1311.54 1290.94 1310.78
9/26/2017 1311.2 1313.64 1292.86 1293.11
9/27/2017 1294.22 1296.17 1281.59 1282.82
9/28/2017 1282.49 1288.74 1277.91 1286
9/29/2017 1287.25 1290.21 1279.83 1280.59
10/2/2017 1280.04 1280.33 1270.64 1271.14
10/3/2017 1270.95 1274.78 1268.47 1271.65
10/4/2017 1271.87 1282.17 1270.83 1274.24
10/5/2017 1274.97 1279.05 1266.78 1268.37
10/6/2017 1268.27 1275.71 1260.69 1274.88
10/9/2017 1276.41 1285.39 1275.4 1283.55
10/10/2017 1284.11 1294.29 1282.21 1288.05
10/11/2017 1288.18 1293.6 1284.66 1291.75
10/12/2017 1292.24 1297.46 1289.84 1294.41
10/13/2017 1293.78 1303.88 1291.28 1303.5
10/16/2017 1303.39 1306.09 1290.93 1295.79
10/17/2017 1295.21 1296.36 1281.82 1285.7
10/18/2017 1285.1 1288.84 1277.06 1281.58
10/19/2017 1281.06 1290.39 1276.84 1289.86
10/20/2017 1289.74 1291.16 1278.14 1280.68
10/23/2017 1278.49 1283.33 1272.66 1281.5
10/24/2017 1282.15 1283.73 1273.84 1276.78
10/25/2017 1276.84 1280.01 1271.29 1276.98
10/26/2017 1277.42 1282.6 1265.95 1267.56
10/27/2017 1267.21 1273.89 1263.89 1273.25
10/30/2017 1272.74 1278.89 1269.08 1276.22
10/31/2017 1276.22 1278.21 1267.89 1271.31
11/1/2017 1270.6 1280.93 1268.09 1274.71
11/2/2017 1275.74 1284.2 1273.5 1278.61
11/3/2017 1277.59 1280.18 1265.71 1269.96
11/6/2017 1270.24 1283.01 1266.27 1281.38
11/7/2017 1281.76 1281.97 1272.11 1274.69
11/8/2017 1275.89 1287.19 1275.89 1281.55
11/9/2017 1281.91 1288.33 1280.13 1285.83
11/10/2017 1285.31 1287.09 1273.58 1275.9
11/13/2017 1275.07 1279.82 1274.38 1277.67
11/14/2017 1278.69 1283.65 1270.1 1278.37
11/15/2017 1280.54 1289.38 1276.99 1278.21
11/16/2017 1278.07 1281.5 1275.25 1278.86
11/17/2017 1279 1296.95 1278.4 1293.76
11/20/2017 1293.16 1294.89 1274.69 1276.78
11/21/2017 1276.99 1284.8 1276.33 1280.52
11/22/2017 1280.68 1294.73 1279.14 1292.09
11/23/2017 1292.06 1293.62 1287.37 1291.17
11/24/2017 1291.63 1293.28 1286.07 1288.59
11/27/2017 1289.24 1299.25 1286.82 1294.5
11/28/2017 1294.33 1297.49 1290.9 1293.95
11/29/2017 1294.02 1296.75 1282.18 1283.84
11/30/2017 1283.94 1285.38 1270.41 1274.87
12/1/2017 1274.57 1289.3 1271.76 1280.78
12/4/2017 1274.8 1277.21 1271.22 1276.13
12/5/2017 1276.19 1277.12 1261.07 1265.96
12/6/2017 1265.91 1269.33 1262.65 1263.31
12/7/2017 1263.2 1264.55 1244.03 1247.2
12/8/2017 1247.63 1252.43 1244.2 1248.02
12/11/2017 1248.52 1251.6 1240.88 1242.1
12/12/2017 1241.94 1246.3 1236.57 1244.56
12/13/2017 1244.25 1257.07 1240.37 1255.49
12/14/2017 1255.36 1259.15 1250.61 1252.88
12/15/2017 1252.97 1261.9 1252.86 1255.77
12/18/2017 1254.99 1264.01 1252.84 1262.3
12/19/2017 1262.35 1265.31 1259.34 1261.75
12/20/2017 1261.67 1267.93 1261.47 1265.54
12/21/2017 1265.57 1269.02 1263.15 1266.62
12/22/2017 1266.75 1276.18 1265.14 1274.12
12/26/2017 1275.07 1283.8 1273.51 1282.95
12/27/2017 1283.5 1289 1281.43 1287.15
12/28/2017 1288.13 1295.26 1287.09 1294.96
12/29/2017 1295.26 1307.63 1293.98 1303.33
1/2/2018 1303.38 1318.99 1302.48 1317.63
1/3/2018 1317.61 1321.48 1307.48 1313.15
1/4/2018 1313.23 1326.03 1305.98 1322.67
1/5/2018 1322.73 1323.45 1313.78 1320.5
1/8/2018 1320.97 1322.19 1314.88 1320.44
1/9/2018 1320.69 1320.69 1308.95 1312.79
1/10/2018 1312.32 1327.54 1308.33 1316.99
1/11/2018 1316.99 1324.03 1315.78 1322.41
1/12/2018 1322.89 1339.4 1321.6 1338.15
1/15/2018 1336.55 1344.7 1336.07 1340.15
1/16/2018 1340.45 1342.37 1331.97 1338.43
1/17/2018 1338.68 1343.96 1326.28 1326.98
1/18/2018 1327.35 1333.15 1324.36 1327.05
1/19/2018 1327.11 1338.06 1326.53 1332.28
1/22/2018 1334.87 1335.74 1328.53 1333.94
1/23/2018 1333.8 1341.87 1331.46 1341.29
1/24/2018 1341.83 1362.02 1339.59 1358.52
1/25/2018 1357.99 1366.12 1342.7 1348.06
1/26/2018 1347.51 1357.15 1344.72 1349.64
1/29/2018 1350.05 1352.47 1337.76 1340.4
1/30/2018 1340.74 1348.99 1334.53 1338.67
1/31/2018 1338.35 1347.64 1332.88 1345.13
2/1/2018 1345.09 1351.03 1337.35 1348.69
2/2/2018 1348.99 1350.14 1327.51 1331.97
2/5/2018 1332.12 1341.58 1329.08 1339.57
2/6/2018 1340 1346.14 1320.28 1324.25
2/7/2018 1324.05 1332.38 1311.55 1318.47
2/8/2018 1318.17 1322.15 1307.15 1318.75
2/9/2018 1318.4 1322.76 1311.24 1314.84
2/12/2018 1315.15 1326.55 1314.29 1322.71
2/13/2018 1322.71 1330.85 1321.68 1329.57
2/14/2018 1329.55 1355.54 1318.96 1350.61
2/15/2018 1350.32 1357.18 1348.64 1353.58
2/16/2018 1353.6 1361.8 1344.9 1348.76
2/19/2018 1347.61 1351.32 1346.08 1346.74
2/20/2018 1346.58 1348.3 1328.53 1329.2
2/21/2018 1329.28 1336.14 1322.49 1324.62
2/22/2018 1324.01 1332.24 1321.05 1331.56
2/23/2018 1331.4 1332.25 1325.91 1329.32
2/26/2018 1327.95 1340.96 1326.79 1333.34
2/27/2018 1333.26 1336.74 1313.51 1318.37
2/28/2018 1317.95 1322.54 1315.7 1318.23
3/1/2018 1319.52 1321.13 1302.87 1317.1
3/2/2018 1317.4 1325.5 1315.31 1321.95
3/5/2018 1323.71 1327.81 1317.6 1320.42
3/6/2018 1319.95 1338.54 1319.95 1334.58
3/7/2018 1337.79 1340.55 1322.5 1325.62
3/8/2018 1325.4 1329.08 1319.15 1322.05
3/9/2018 1322.15 1325.16 1313.13 1323.45
3/12/2018 1323.03 1324.22 1315.29 1323
3/13/2018 1323.65 1328.34 1315.83 1324.97
3/14/2018 1326.25 1330.1 1321.65 1325.5
3/15/2018 1323.75 1327.98 1315.06 1317.35
3/16/2018 1316.31 1321.71 1309.79 1313.77
3/19/2018 1313.48 1319.65 1307.82 1317.14
3/20/2018 1317.12 1318.34 1307.31 1311.2
3/21/2018 1311.36 1336.66 1309.94 1332.97
3/22/2018 1332.08 1334.94 1324.92 1330.22
3/23/2018 1331.05 1350.24 1330.73 1347.4
3/26/2018 1347.18 1355.97 1343.58 1353.52
3/27/2018 1353.71 1356.86 1339.98 1344.65
3/28/2018 1345.72 1347.07 1323.62 1325.04
3/29/2018 1324.9 1328.39 1321.35 1325.43
4/2/2018 1326.02 1344.87 1324.86 1341.31
4/3/2018 1340.76 1342.53 1329.02 1332.78
4/4/2018 1332.89 1348.08 1331.61 1333.38
4/5/2018 1333 1334.96 1322.82 1326.62
4/6/2018 1326.7 1335.42 1319.97 1333.45
4/9/2018 1334.32 1337.98 1326.97 1336.28
4/10/2018 1336.3 1342.66 1331.41 1339.48
4/11/2018 1339.49 1365.12 1339.23 1353.34
4/12/2018 1352.87 1353.23 1333.88 1335.15
4/13/2018 1334.9 1347.06 1334.9 1344.4
4/16/2018 1343.2 1350.55 1340.34 1345.68
4/17/2018 1345.88 1349.46 1337.78 1347.29
4/18/2018 1347.7 1355.7 1342.39 1349.39
4/19/2018 1349.44 1354.73 1341.1 1345.71
4/20/2018 1345.91 1346.21 1335.04 1335.66
4/23/2018 1334.68 1335.52 1322.22 1324.84
4/24/2018 1324.58 1332.71 1322.76 1330.35
4/25/2018 1330.05 1332.14 1318.91 1323.2
4/26/2018 1322.88 1326.55 1315.43 1316.93
4/27/2018 1316.91 1325.21 1315.64 1323.61
4/30/2018 1323.9 1326.45 1310.5 1315.93
5/1/2018 1315.38 1316.43 1301.91 1304.21
5/2/2018 1304.16 1313.4 1304.05 1305.72
5/3/2018 1304.59 1318.09 1304.59 1312.75
5/4/2018 1312.12 1315.33 1308.24 1314.34
5/7/2018 1317.54 1318.97 1310.32 1314.78
5/8/2018 1313.59 1317.72 1306.18 1313.25
5/9/2018 1314.8 1317.42 1304.52 1313.17
5/10/2018 1312.72 1322.89 1310.92 1320.67
5/11/2018 1321.64 1326 1318.32 1319.28
5/14/2018 1318.36 1322.39 1313.09 1314.11
5/15/2018 1312.98 1314.92 1288.8 1291.41
5/16/2018 1290.09 1296.96 1286.59 1290.38
5/17/2018 1290.62 1294.37 1285.69 1290.74
5/18/2018 1290.9 1294.18 1286.18 1291.89
5/21/2018 1290.78 1293.18 1282.19 1292.54
5/22/2018 1292.75 1296.09 1288.05 1291.62
5/23/2018 1291.26 1298.28 1288.15 1294.17
5/24/2018 1294.1 1306.66 1292.85 1304.48
5/25/2018 1304.46 1307.79 1300.01 1300.11
5/28/2018 1300.34 1300.4 1295.59 1297.7
5/29/2018 1297.49 1306.53 1293.84 1299.14
5/30/2018 1298.61 1304.4 1295.95 1300.43
5/31/2018 1301.62 1306.51 1297.9 1298.46
6/1/2018 1298.97 1300.65 1289.51 1293.65
6/4/2018 1292.62 1297.91 1290.43 1293.1
6/5/2018 1292.44 1300.59 1290.16 1295.02
6/6/2018 1296.57 1301.73 1293.94 1296.78
6/7/2018 1296.68 1303.08 1294.43 1294.43
6/8/2018 1297.1 1300.58 1294.23 1298.53
6/11/2018 1300.01 1302.2 1294.26 1300.39
6/12/2018 1300.33 1300.65 1293.36 1297.72
6/13/2018 1295.97 1301.24 1292.69 1299.5
6/14/2018 1299.79 1309.34 1297.63 1303.06
6/15/2018 1302.61 1303.17 1275.6 1279.97
6/18/2018 1277.73 1282.47 1277.14 1277.64
6/19/2018 1278.33 1284.14 1270.53 1275.37
6/20/2018 1274.71 1276.33 1267.73 1268.94
6/21/2018 1267.61 1270.17 1261.49 1266.47
6/22/2018 1266.99 1271.05 1266.82 1270.23
6/25/2018 1270.2 1272.65 1264.55 1265.53
6/26/2018 1265.76 1267.75 1254.89 1259.75
6/27/2018 1258.99 1260.07 1250.98 1252.93
6/28/2018 1251.91 1254.32 1246.02 1249.32
6/29/2018 1248.29 1255.67 1246.34 1252.55
7/2/2018 1251.96 1254.28 1239.76 1242.51
7/3/2018 1241.88 1256.9 1238.03 1252.12
7/4/2018 1252.43 1261.14 1252.19 1256.98
7/5/2018 1256.73 1259.79 1251.38 1257.41
7/6/2018 1257.62 1258.82 1252.97 1254.99
7/9/2018 1255.15 1265.92 1254.99 1258.23
7/10/2018 1257.74 1260.38 1247.48 1256.27
7/11/2018 1256.2 1256.97 1241.61 1242.39
7/12/2018 1242.3 1248.6 1241.42 1247.21
7/13/2018 1247.3 1248.08 1236.82 1241.67
7/16/2018 1240.93 1245.63 1238.4 1240.71
7/17/2018 1240.73 1245 1226.25 1228.16
7/18/2018 1227.1 1229.18 1221.2 1226.78
7/19/2018 1227.36 1228.9 1211.72 1222.92
7/20/2018 1223.03 1232.3 1215.89 1230.99
7/23/2018 1231.77 1235.11 1222.41 1225.92
7/24/2018 1224.79 1229.49 1218.27 1224.36
7/25/2018 1224.24 1234.19 1223.33 1232.77
7/26/2018 1232.05 1235.24 1222.47 1223.76
7/27/2018 1222.96 1227.32 1217.65 1223.56
7/30/2018 1222.69 1225.12 1219.16 1222.56
7/31/2018 1221.79 1228.58 1214.1 1222.92
8/1/2018 1223.95 1224.84 1215.39 1215.39
8/2/2018 1215.99 1221.15 1207.2 1208.59
8/3/2018 1207.99 1220.02 1204.74 1213.69
8/6/2018 1213.91 1217.9 1206.17 1206.17
8/7/2018 1207.49 1216.2 1207.49 1212.58
8/8/2018 1210.83 1215.87 1206.75 1211.75
8/9/2018 1213.96 1217.33 1210.87 1212.48
8/10/2018 1212.63 1217.09 1205.84 1211.51
8/13/2018 1211.18 1213.94 1191.85 1194.28
8/14/2018 1194.13 1198.7 1192.21 1193.88
8/15/2018 1194.31 1194.69 1173.31 1175.49
8/16/2018 1175.99 1182.01 1160.31 1176.6
8/17/2018 1174.09 1184.47 1172.03 1184.35
8/20/2018 1183.59 1190.9 1182.87 1190.46
8/21/2018 1190.61 1197.04 1187.77 1196.03
8/22/2018 1196.25 1201.66 1192.71 1196.67
8/23/2018 1196.05 1196.69 1183.96 1184.82
8/24/2018 1185.52 1208.45 1183.28 1205.76
8/27/2018 1207.64 1212.41 1203.24 1210.96
8/28/2018 1211.39 1214.35 1199.77 1201.89
8/29/2018 1201.29 1207.3 1200.9 1206.41
8/30/2018 1206.8 1207.92 1196.51 1200.33
8/31/2018 1200.52 1208.85 1198.66 1199.52
9/3/2018 1201.09 1203.89 1195.82 1201.38
9/4/2018 1201.54 1202.07 1189.7 1190.86
9/5/2018 1191.31 1198.45 1191.02 1196.69
9/6/2018 1196.64 1207.01 1195.92 1200.15
9/7/2018 1200.3 1203.58 1193.54 1196.45
9/10/2018 1195.23 1198.53 1191.62 1195.1
9/11/2018 1195.33 1199.46 1187.9 1196.81
9/12/2018 1198.54 1208.55 1192.81 1206.09
9/13/2018 1207.15 1212.72 1200.3 1201.95
9/14/2018 1201.66 1208.57 1193.2 1194.11
9/17/2018 1194.34 1204.89 1192.93 1201.34
9/18/2018 1201.65 1203.57 1195.98 1198.36
9/19/2018 1198.25 1206.25 1197.77 1204.04
9/20/2018 1203.95 1208.45 1201.45 1207.2
9/21/2018 1207.5 1211.1 1191.96 1199.01
9/24/2018 1199.69 1204.16 1194.52 1199.65
9/25/2018 1198.86 1203.37 1197.17 1200.04
9/26/2018 1201.14 1202.53 1190.56 1194.4
9/27/2018 1194.9 1198.68 1181.97 1182.7
9/28/2018 1183.03 1193.85 1181.01 1191.96
 10/1/2018 1192.48 1192.5 1184.68 1188.45
10/2/2018 1189.01 1208.29 1188.55 1202.3
10/3/2018 1203.44 1208.32 1196.71 1198.21
10/4/2018 1197.7 1206.78 1196.08 1200.81
10/5/2018 1200.03 1205.79 1197.35 1202.97
10/8/2018 1203.31 1204.14 1183.41 1187.94
10/9/2018 1188.62 1191.85 1183.44 1189.75
10/10/2018 1189.49 1194.85 1185.45 1193.89
10/11/2018 1195.02 1226.31 1191.41 1223.39
10/12/2018 1224.44 1224.44 1215.93 1218.06
10/15/2018 1217.7 1233.31 1217.02 1226.18
10/16/2018 1227.08 1232.41 1223.58 1227.03
10/17/2018 1224.31 1229.54 1220.69 1223.51
10/18/2018 1222.31 1230.15 1218.76 1228.15
10/19/2018 1225.72 1230.74 1223.24 1226.44
10/22/2018 1227.44 1229.6 1220.19 1222.1
10/23/2018 1222 1239.8 1221.83 1231.62
10/24/2018 1230.54 1234.22 1225.74 1233.9
10/25/2018 1234.64 1239.22 1228.18 1231.58
10/26/2018 1232.24 1243.49 1230.14 1233.94
10/29/2018 1233.31 1235.45 1224.47 1230.24
10/30/2018 1229.85 1230.66 1219.96 1223.45
10/31/2018 1222.63 1223.05 1212.07 1215.37
11/1/2018 1215.32 1237.39 1215.3 1232.93
11/2/2018 1234.22 1236.44 1229.93 1233.04
11/5/2018 1233.19 1235.13 1226.97 1231.9
11/6/2018 1231.7 1235.98 1223.57 1227.46
11/7/2018 1227.24 1235.97 1223.32 1227.13
11/8/2018 1226.6 1227.13 1220.27 1223.63
11/9/2018 1223.55 1223.75 1206.79 1209.95
11/12/2018 1208.41 1211.45 1200.01 1200.01
11/13/2018 1200.53 1205.25 1196.4 1202.2
11/14/2018 1202.2 1216.32 1197.79 1211.69
11/15/2018 1211.18 1216.5 1208.13 1214.22
11/16/2018 1213.91 1225.35 1213.25 1222.05
11/19/2018 1222.51 1225.27 1218.06 1224.09
11/20/2018 1224.12 1228.79 1220.11 1221.33
11/21/2018 1221.73 1230.08 1219.88 1226.64
11/22/2018 1226.13 1229.13 1224.98 1227.38
11/23/2018 1227.13 1228.61 1220.43 1223.11
11/26/2018 1223.49 1228.06 1221.81 1223.53
11/27/2018 1222.27 1225.27 1212.04 1215.72
11/28/2018 1214.96 1226.56 1211.29 1221.14
11/29/2018 1220.81 1229.01 1220.58 1224.75
11/30/2018 1224.29 1225.49 1216.79 1222.13
 12/3/2018 1222.34 1234.98 1221.38 1231.54
12/4/2018 1231.33 1241.97 1230.58 1239.03
12/5/2018 1239.1 1239.32 1233.39 1237.31
12/6/2018 1237.47 1244.33 1234.7 1238.42
12/7/2018 1238.05 1250.09 1237.11 1248.53
12/10/2018 1249.96 1250.91 1241.51 1244.45
12/11/2018 1244.62 1249.58 1241.13 1243.66
12/12/2018 1243.17 1247.32 1242.15 1245.64
12/13/2018 1246.37 1246.8 1240.27 1242.66
12/14/2018 1241.92 1243.12 1233.01 1238.43
12/17/2018 1239.22 1248.09 1235.9 1246.7
12/18/2018 1246.07 1250.3 1245.14 1248.35
12/19/2018 1249.85 1258.06 1241.7 1243.07
12/20/2018 1243.46 1266.5 1242.7 1260.68
12/21/2018 1260.55 1262.78 1254.02 1255.46
12/24/2018 1257.54 1270.15 1257.54 1269.2
12/26/2018 1269.3 1279.07 1264.26 1267.41
12/27/2018 1266.68 1278.99 1266.62 1275.59
12/28/2018 1275.68 1282.19 1274.38 1280.04
12/31/2018 1280.85 1284.14 1277.54 1282.56
1/2/2019 1282.6 1288.79 1278.5 1283.74
1/3/2019 1286.46 1294.81 1284.67 1293.53
1/4/2019 1294.23 1298.58 1276.8 1285.03
1/7/2019 1286.01 1295.09 1282.76 1288.78
1/8/2019 1288.88 1290.25 1279.46 1284.67
1/9/2019 1285.07 1293.92 1280.2 1292.77
1/10/2019 1293.87 1297.13 1286.23 1287.72
1/11/2019 1286.67 1295.21 1286.67 1288.25
1/14/2019 1287.68 1295.93 1287.59 1291.55
1/15/2019 1292.08 1294.74 1286.87 1289.34
1/16/2019 1289.34 1295 1288.02 1294.33
1/17/2019 1294.15 1295.37 1288.87 1291.85
1/18/2019 1292.28 1292.54 1280.73 1280.96
1/21/2019 1280.81 1283.62 1276.79 1280.28
1/22/2019 1279.67 1285.5 1277.52 1283.53
1/23/2019 1285.22 1286.52 1278.8 1283.15
1/24/2019 1283.07 1284.86 1276.91 1281.05
1/25/2019 1280.96 1300.33 1279.85 1300.23
1/28/2019 1302.32 1304.48 1297.8 1302.85
1/29/2019 1303.4 1312.01 1302.4 1310.86
1/30/2019 1312.06 1323.43 1309.17 1320.58
1/31/2019 1320.6 1326.32 1317.55 1321.37
2/1/2019 1321.34 1323.58 1316 1317.93
2/4/2019 1318.18 1319.14 1308.78 1311.3
2/5/2019 1312.24 1316.94 1310.89 1314.91
 2/6/2019 1315.46 1315.88 1305.84 1307.21
2/7/2019 1306.8 1312 1302.9 1310.94
2/8/2019 1310.4 1315.68 1307.7 1314.45
2/11/2019 1314.43 1314.94 1303.81 1308.06
2/12/2019 1308.22 1314.83 1306.59 1310.3
2/13/2019 1309.56 1318.2 1305.14 1306.54
2/14/2019 1305.96 1314.4 1302.61 1311.97
2/15/2019 1312.79 1322.66 1311.08 1321.04
2/18/2019 1321.64 1327.69 1320.45 1326.53
2/19/2019 1326.19 1341.85 1322.93 1340.51
2/20/2019 1340.6 1346.8 1337.07 1339.14
2/21/2019 1338.86 1341.61 1322.16 1324.52
2/22/2019 1325.83 1333.15 1321.57 1328.46
2/25/2019 1329.06 1332.59 1325.27 1328.15
2/26/2019 1327.54 1330.26 1323.59 1328.52
2/27/2019 1323.75 1329.95 1317.05 1321.01
2/28/2019 1319.88 1327.2 1311.05 1312.45
3/1/2019 1314.14 1315.24 1290.25 1291.39
3/4/2019 1290.36 1297.12 1283.02 1287.38
3/5/2019 1286.54 1290.01 1281.32 1288.48
3/6/2019 1287.79 1290.94 1283.69 1286.06
3/7/2019 1286.71 1289.08 1281.02 1285.07
3/8/2019 1286.07 1300.81 1285.31 1300.17
3/11/2019 1296.67 1299.19 1290.58 1293.71
3/12/2019 1293.01 1303.86 1292.11 1301.22
3/13/2019 1301 1311.31 1300.96 1308.9
3/14/2019 1309.9 1310.42 1292.95 1296.48
3/15/2019 1296.51 1306.46 1294.09 1302.25
3/18/2019 1302.31 1306.79 1298.3 1303.89
3/19/2019 1303.46 1310.95 1302.56 1306.05
3/20/2019 1306.85 1316.98 1298.78 1313.69
3/21/2019 1314.13 1320.26 1303.44 1309.36
3/22/2019 1309.2 1314.98 1306.92 1313.31
3/25/2019 1312.6 1324.58 1311.09 1321.84
3/26/2019 1322.26 1323.34 1312.78 1316.08
3/27/2019 1316.53 1319.35 1308.25 1309.78
3/28/2019 1309.65 1312.38 1288.69 1290.6
3/29/2019 1291.14 1299.83 1286.91 1292.3
4/1/2019 1292.46 1297.1 1286.53 1287.7
4/2/2019 1287.75 1292.75 1285.46 1292.5
4/3/2019 1292.55 1294.55 1288.41 1290.46
4/4/2019 1290.24 1294.45 1281.05 1291.7
4/5/2019 1292.32 1293.68 1284.58 1291.91
4/8/2019 1291.95 1303.76 1291.51 1298.22
4/9/2019 1297.71 1306.23 1296.69 1305.19
4/10/2019 1304.38 1310.63 1301.07 1306.86
4/11/2019 1308.37 1309.26 1289.74 1293.17
4/12/2019 1292.79 1295.84 1290.11 1290.34
4/15/2019 1291.42 1292.02 1282.63 1289
4/16/2019 1287.89 1288.78 1273.42 1276.9
4/17/2019 1276.88 1279.78 1273.16 1274.54
4/18/2019 1273.8 1277.72 1271.33 1275.77
4/22/2019 1275.64 1279.88 1273.2 1274.86
4/23/2019 1275.3 1276.57 1266.55 1271.78
4/24/2019 1272.3 1278.61 1268.86 1275.62
4/25/2019 1275.91 1282.66 1273.45 1276.71
4/26/2019 1277.19 1288.76 1274.6 1285.53
4/29/2019 1287.44 1287.44 1278.21 1280.79
4/30/2019 1280.1 1286.27 1279.87 1283.48
5/1/2019 1283.34 1287.29 1273.25 1277.63
5/2/2019 1276.95 1278.06 1266.48 1270.92
5/3/2019 1270.74 1282.61 1268.76 1278.29
5/6/2019 1278.94 1285.87 1276.88 1280.5
5/7/2019 1281.33 1286.13 1278.31 1281.78
5/8/2019 1284.41 1291.51 1279.51 1281.57
5/9/2019 1280.9 1288.21 1279.75 1283.91
5/10/2019 1284.23 1289.46 1283.26 1286.07
5/13/2019 1287.92 1301.27 1282.05 1299.23
5/14/2019 1300.09 1303.37 1293.81 1295.77
5/15/2019 1297.19 1300.93 1293.13 1296.51
5/16/2019 1296.65 1298.79 1284.22 1288
5/17/2019 1287.04 1288.99 1275.12 1278.08
5/20/2019 1277.62 1278.99 1273.75 1276.53
5/21/2019 1277.72 1278 1269.61 1274.68
5/22/2019 1274.79 1277.26 1272.57 1274.07
5/23/2019 1273.4 1287.3 1272.9 1284.02
5/24/2019 1281.05 1285.26 1280.87 1284.79
5/27/2019 1284.64 1287.44 1283.85 1285.11
5/28/2019 1285.28 1286.66 1276.25 1278.48
5/29/2019 1279.48 1285.57 1279.18 1281.65
5/30/2019 1280.28 1289.23 1275.11 1288.55
5/31/2019 1288.45 1306.98 1287.76 1305.87
6/3/2019 1307.21 1328.02 1306.16 1325.24
6/4/2019 1324.88 1329.11 1320.08 1325.53
6/5/2019 1325.36 1344.03 1324.61 1330.27
6/6/2019 1331.22 1339.85 1327.38 1335.32
6/7/2019 1335.56 1348.29 1330.38 1341.35
6/10/2019 1336.47 1337.74 1325.21 1327.98
6/11/2019 1327.95 1329.93 1319.96 1326.85
6/12/2019 1326.87 1338.32 1326.11 1333.54
6/13/2019 1333.98 1343.18 1332.46 1342.19
6/14/2019 1342.28 1358.14 1338.1 1341.08
6/17/2019 1342.07 1343.23 1333.11 1339.65
6/18/2019 1340.11 1354.54 1338.73 1346.58
6/19/2019 1346.56 1362.64 1341.52 1360.36
6/20/2019 1360.42 1393.67 1357.81 1388.51
6/21/2019 1387.56 1410.88 1382.63 1399.03
6/24/2019 1400.48 1421.4 1400.11 1419.7
6/25/2019 1419.71 1438.8 1412.12 1423.44
6/26/2019 1423.84 1424.45 1402.3 1408.98
6/27/2019 1409.59 1412.21 1399.03 1409.76
6/28/2019 1409.96 1424.62 1405.98 1411.07
7/1/2019 1398.55 1398.55 1381.89 1384.2
7/2/2019 1383.97 1421.01 1383.39 1418.62
7/3/2019 1421.68 1437.74 1412.53 1418.41
7/4/2019 1419.25 1421.76 1410.38 1415.19
7/5/2019 1415.41 1424.3 1387.04 1400.78
7/8/2019 1398.73 1407.66 1391.93 1395.52
7/9/2019 1395.41 1400.02 1386.31 1397.57
7/10/2019 1397.47 1418.98 1390.02 1418.93
7/11/2019 1418.75 1427.06 1401.34 1403.83
7/12/2019 1404.51 1416.95 1403.27 1414.63
7/15/2019 1415.76 1419.78 1407.86 1414.1
7/16/2019 1414.64 1418.28 1401.11 1406.08
7/17/2019 1406.28 1426.84 1400.31 1426.51
7/18/2019 1426.86 1448.1 1414.82 1446.08
7/19/2019 1447.07 1452.81 1420.57 1425.7
7/22/2019 1427.78 1429.77 1422.46 1424.89
7/23/2019 1425.32 1429.85 1414.38 1417.86
7/24/2019 1417.92 1429.52 1416.43 1425.85
7/25/2019 1425.83 1433.78 1411.2 1414.6
7/26/2019 1414.32 1424.88 1413.71 1416.66
7/29/2019 1419.32 1428.18 1415.63 1426.84
7/30/2019 1426.96 1433.19 1422.4 1430.84
7/31/2019 1431.15 1434.43 1411.01 1413.73
8/1/2019 1413.05 1446.05 1400.6 1445.09
8/2/2019 1445.72 1448.83 1430.42 1440.97
8/5/2019 1440 1469.82 1436.98 1464
8/6/2019 1468.76 1474.99 1456.6 1474.35
8/7/2019 1474.45 1510.1 1472.35 1501.13
8/8/2019 1500.33 1509.44 1490.17 1500.86
8/9/2019 1505.69 1509.06 1494.96 1498.48
8/12/2019 1498 1519.82 1487.68 1511.22
8/13/2019 1511.2 1534.95 1480.29 1501.5
8/14/2019 1502.1 1524.03 1494.58 1516.33
 8/15/2019 1516.64 1527.09 1508.31 1523.31
8/16/2019 1523.56 1527.95 1504.18 1514.49
8/19/2019 1512.6 1513.05 1493.32 1496.07
8/20/2019 1495.87 1508.46 1493.18 1507.19
8/21/2019 1507.55 1508.12 1496.71 1502.58
8/22/2019 1502.54 1504.49 1492.57 1498.12
8/23/2019 1498.6 1530.11 1493.62 1528.7
8/26/2019 1539.19 1555.16 1525.29 1527.4
8/27/2019 1527.7 1544.68 1526.01 1542.79
8/28/2019 1542.13 1546.86 1532.07 1538.95
8/29/2019 1539.17 1550.42 1519.93 1527.65
8/30/2019 1527.9 1533.19 1517.12 1523.72
9/2/2019 1528.45 1533.97 1519.47 1529.28
9/3/2019 1529.55 1549.7 1521.76 1547.13
9/4/2019 1547.19 1557.1 1533.99 1552.54
9/5/2019 1552.02 1553.05 1506.88 1519.06
9/6/2019 1518.5 1527.89 1502.93 1505.78
9/9/2019 1508.1 1515.54 1497.75 1499.2
9/10/2019 1498.98 1500.9 1484.7 1485.8
9/11/2019 1485.9 1498.29 1485.3 1497.04
9/12/2019 1497.58 1524.27 1489.39 1499.27
9/13/2019 1498.9 1509.04 1485.74 1486.81
9/16/2019 1505.82 1512.14 1496.02 1497.6
9/17/2019 1498.41 1507.16 1493.59 1501.37
9/18/2019 1501.55 1511.24 1484.46 1493.96
9/19/2019 1494 1504.39 1489.13 1499.03
9/20/2019 1499.31 1517.1 1498.01 1516.36
9/23/2019 1514.48 1526.86 1511.47 1522.3
9/24/2019 1522.44 1535.7 1515.9 1531.77
9/25/2019 1531.61 1535.17 1500.66 1503.95
9/26/2019 1504.01 1512.34 1501.32 1504.83
9/27/2019 1505 1507.45 1487.1 1496.62
9/30/2019 1495.16 1499.85 1464.64 1472.72
10/1/2019 1472.34 1487.24 1459.25 1479.13
10/2/2019 1478.94 1504.96 1474.69 1499.43
10/3/2019 1499.58 1519.44 1495.97 1505.19
10/4/2019 1505.15 1513.86 1496.18 1505.16
10/7/2019 1512.54 1512.54 1488.17 1493.44
10/8/2019 1493.57 1509.46 1487.25 1505.54
10/9/2019 1505.8 1511.86 1499.98 1505.57
10/10/2019 1505.86 1516.98 1491.33 1494.14
10/11/2019 1494.23 1503.24 1474.1 1485.84
10/14/2019 1488.2 1497.08 1482.93 1493.25
10/15/2019 1493.4 1498.28 1477.53 1481.08
10/16/2019 1481.25 1491.53 1477.23 1490.08
10/17/2019 1490.4 1497.36 1483.46 1491.9
10/18/2019 1492.1 1494.18 1484.98 1490.63
10/21/2019 1491.58 1495.21 1481.92 1484.5
10/22/2019 1485.08 1489.02 1481.02 1487.64
10/23/2019 1488.01 1496.4 1487.61 1492.13
10/24/2019 1492.03 1504.05 1488.15 1503.95
10/25/2019 1503.82 1517.99 1500.72 1505.77
10/28/2019 1503.26 1508.26 1490.17 1492.59
10/29/2019 1492.11 1494.87 1483.66 1488.35
10/30/2019 1487.4 1496.64 1481.33 1496.54
10/31/2019 1495.68 1514.26 1494.04 1513.17
11/1/2019 1512.4 1515.88 1503.51 1514.34
11/4/2019 1513.33 1514.8 1504.52 1509.83
11/5/2019 1509.51 1509.75 1479.88 1483.61
11/6/2019 1482.95 1494.13 1482.49 1490.58
11/7/2019 1490.17 1492.24 1460.7 1468.51
11/8/2019 1468.62 1472.95 1456.34 1458.8
11/11/2019 1459.01 1466.49 1448.3 1455.82
11/12/2019 1455.18 1460.45 1445.78 1456.3
11/13/2019 1456.24 1467.13 1455.9 1463.55
11/14/2019 1463.47 1474.65 1461.3 1471.36
11/15/2019 1471.29 1471.46 1462.55 1466.91
11/18/2019 1467.83 1473.97 1456.49 1471.4
11/19/2019 1471.48 1475.55 1464.97 1472.46
11/20/2019 1472.53 1478.87 1465.8 1471.6
11/21/2019 1474.9 1475.69 1462.5 1464.46
11/22/2019 1464.26 1473.26 1461.52 1462.16
11/25/2019 1460.69 1462.18 1454.18 1455.28
11/26/2019 1455.05 1462.91 1450.25 1461.36
11/27/2019 1461.69 1461.99 1452.79 1454.44
11/28/2019 1454.72 1458.34 1454.46 1455.86
11/29/2019 1455.54 1466.61 1453.11 1464.02
12/2/2019 1464.07 1465.07 1454.05 1462.39
12/3/2019 1462.25 1481.76 1459.89 1477.49
12/4/2019 1477.35 1484.07 1471.53 1474.62
12/5/2019 1474.74 1480.41 1473.06 1476.07
12/6/2019 1475.8 1479.34 1458.86 1460.61
12/9/2019 1459.65 1465.37 1458.8 1461.62
12/10/2019 1461.72 1469.19 1460.17 1464.35
12/11/2019 1463.98 1478.78 1462.96 1474.72
12/12/2019 1474.82 1486.78 1464.28 1469.84
12/13/2019 1467.23 1478.01 1462.58 1476.61
12/16/2019 1475.65 1479.83 1473.28 1476.19
12/17/2019 1476.05 1480.68 1474.25 1476.16
12/18/2019 1476.13 1479.33 1470.61 1475.48
12/19/2019 1475.6 1481.73 1473.37 1478.75
12/20/2019 1478.76 1481.01 1475.93 1477.58
12/23/2019 1478.5 1486.2 1477.58 1485.77
12/24/2019 1485.55 1500.64 1484.47 1499.56
12/26/2019 1500.15 1512.55 1497.61 1511.29
12/27/2019 1511.12 1515.35 1507.44 1510.86
12/30/2019 1511.63 1516.17 1510.88 1515.12
12/31/2019 1514.89 1525.31 1514.73 1517.305
1/2/2020 1518.17 1531.32 1517.32 1529.14
1/3/2020 1529.16 1553.4 1528.05 1549.02
1/6/2020 1560.58 1586.76 1560.58 1565.74
1/7/2020 1565.48 1577.18 1555.43 1574.26
1/8/2020 1576.75 1611.45 1552.36 1556.42
1/9/2020 1556.85 1561.37 1540.4 1552.39
1/10/2020 1552.31 1561.09 1545.81 1560.3
1/13/2020 1560.71 1561.02 1546.98 1547.89
1/14/2020 1548.36 1548.92 1536.12 1546.44
1/15/2020 1546.36 1558.38 1546.11 1556.29
1/16/2020 1556.42 1558.15 1548.21 1552.48
1/17/2020 1552.54 1561.3 1549.53 1557.07
1/20/2020 1557.52 1563.96 1556.45 1560.62
1/21/2020 1560.92 1568.62 1546.52 1558.21
1/22/2020 1558.63 1559.29 1550.27 1558.9
1/23/2020 1559 1567.99 1552.07 1562.91
1/24/2020 1562.82 1575.86 1556.68 1571.66
1/27/2020 1581.29 1588.41 1576 1582.04
1/28/2020 1581.79 1583.07 1565.65 1567.29
1/29/2020 1567.04 1578.02 1563.47 1576.82
1/30/2020 1577.16 1586.18 1572.4 1574.47
1/31/2020 1573.92 1589.4 1570.93 1586.88
2/3/2020 1593.43 1593.57 1570.51 1576.74
2/4/2020 1577.24 1579.62 1549.15 1552.91
2/5/2020 1552.94 1562.44 1547.58 1555.99
2/6/2020 1556.23 1568.12 1552.61 1566.73
2/7/2020 1566.85 1574.1 1560.84 1570.19
2/10/2020 1572.05 1577.05 1568.11 1572.15
2/11/2020 1572.19 1573.98 1562.3 1567.93
2/12/2020 1568.07 1570.47 1562.11 1566.09
2/13/2020 1566.04 1578.35 1565.74 1576.01
2/14/2020 1576.17 1584.44 1573.43 1582.65
2/17/2020 1582.4 1583.82 1578.93 1581.3
2/18/2020 1584.33 1605.15 1582.51 1601.62
2/19/2020 1601.68 1613.16 1599.6 1611.76
2/20/2020 1612.29 1623.9 1604.06 1619.63
2/21/2020 1620.57 1649.16 1618.79 1643.37
2/24/2020 1654.84 1689.04 1651.16 1659.41
2/25/2020 1659.35 1664.01 1626.67 1635.21
2/26/2020 1634.97 1655.02 1625.01 1640.98
2/27/2020 1640.81 1660.39 1635.43 1645
2/28/2020 1644.275 1649.59 1563.49 1577.4
3/2/2020 1592.13 1610.95 1575.87 1589.37
3/3/2020 1587.07 1649.23 1586.79 1640.92
3/4/2020 1640.18 1652.38 1632.21 1636.97
3/5/2020 1639.46 1674.64 1635.16 1672.21
3/6/2020 1672.58 1692.07 1645.45 1673.21
3/9/2020 1698.35 1703.16 1657.93 1678.8
3/10/2020 1671.53 1671.53 1641.9 1650.35
3/11/2020 1653.22 1671.2 1633.33 1637.57
3/12/2020 1638.94 1650.16 1561.07 1577.89
3/13/2020 1577.09 1597.97 1505.045 1529.75
3/16/2020 1546.77 1562.85 1451.28 1500.985
3/17/2020 1508.19 1553.99 1465.91 1530.37
3/18/2020 1532.86 1543.66 1473.11 1476.99
3/19/2020 1485 1500.88 1464.44 1471.175
3/20/2020 1467.94 1516.05 1466.09 1497.36
3/23/2020 1489.05 1561.27 1485.19 1556.695
3/24/2020 1564.79 1639.66 1559.4 1630.05
3/25/2020 1632.12 1639.09 1596.02 1613.095
3/26/2020 1611.37 1644.18 1597.22 1627.46
3/27/2020 1629.26 1632.49 1614.48 1620.75
3/30/2020 1620.75 1637.3 1611.66 1622.6
3/31/2020 1623.38 1623.84 1573.05 1575.15
4/1/2020 1576.59 1600.03 1569.8 1591.81
4/2/2020 1590.73 1620.71 1583.1 1613.65
4/3/2020 1615.89 1625.94 1606.69 1622.39
4/6/2020 1617.65 1669.16 1609.13 1662.1
4/7/2020 1663.92 1675.87 1643.06 1648.9
4/8/2020 1648.92 1656.89 1642.26 1646
4/9/2020 1645.8 1690.44 1643.52 1683.25
4/13/2020 1685.3 1722.64 1675.55 1715.07
4/14/2020 1711.84 1747.4 1709.25 1727.15
4/15/2020 1727.59 1731.71 1708.29 1717.13
4/16/2020 1717.84 1738.75 1708.6 1717.7
4/17/2020 1717.64 1718.61 1680.61 1684.1
4/20/2020 1682.59 1702.975 1672.12 1696.05
4/21/2020 1696.475 1697.95 1660.86 1686.1
4/22/2020 1688.49 1718.93 1680.59 1714.12
4/23/2020 1713.94 1738.74 1707.9 1730.33
4/24/2020 1730.53 1736.5 1710.79 1728.03
4/27/2020 1728.52 1728.52 1706.09 1714.135
4/28/2020 1713.255 1716.17 1692.4 1708.08
4/29/2020 1708.59 1717.69 1698.11 1713.32
4/30/2020 1714.05 1721.25 1681.05 1686.855
5/1/2020 1686.93 1705.4 1670.59 1699.23
5/4/2020 1701.92 1714.45 1692.07 1701.74
5/5/2020 1701.07 1712.22 1690.84 1705.93
5/6/2020 1706.04 1708.1 1683.21 1685.78
5/7/2020 1683.73 1722.12 1683.38 1715.94
5/8/2020 1717.12 1723.33 1701.83 1707.15
5/11/2020 1702.03 1712.38 1692.45 1698
5/12/2020 1697.26 1711.03 1694.04 1702.82
5/13/2020 1702.26 1718.21 1699.31 1715.08
5/14/2020 1716.515 1736.35 1711.25 1730.22
5/15/2020 1730.43 1751.16 1728.83 1742.98
5/18/2020 1746.2 1765.12 1727.7 1732.275
5/19/2020 1732.54 1748.01 1726.5 1745.07
5/20/2020 1745.91 1754.08 1742.89 1748.32
5/21/2020 1747.92 1748.83 1717.36 1727.38
5/22/2020 1727.32 1739.94 1724.58 1735.38
5/25/2020 1733.7 1735.58 1722.42 1730.68
5/26/2020 1728.84 1735.43 1708.44 1711.13
5/27/2020 1710.75 1716.14 1693.82 1709.4
5/28/2020 1711.29 1727.13 1707.29 1718.64
5/29/2020 1719.05 1737.59 1712.98 1731.5
6/1/2020 1736.49 1744.67 1728.47 1739.58
6/2/2020 1738.97 1745.09 1721.69 1727.76
6/3/2020 1727.8 1731.99 1689.5 1699.75
6/4/2020 1700.42 1721.65 1697.27 1714.09
6/5/2020 1715.26 1716.41 1671.03 1681.82
6/8/2020 1684.24 1700.65 1677.74 1698.47
6/9/2020 1698.16 1720.88 1692.54 1715.28
6/10/2020 1713.9 1740.05 1708.34 1737.76
6/11/2020 1737.94 1744.81 1721.82 1727.12
6/12/2020 1727.795 1743 1722.5 1731.37
6/15/2020 1733.4 1734.13 1704.48 1725.11
6/16/2020 1725.15 1732.87 1717.17 1726.72
6/17/2020 1726.26 1730.26 1713.38 1726.82
6/18/2020 1726.33 1737.55 1717.75 1722.82
6/19/2020 1722.2 1745.2 1721.71 1742.52
6/22/2020 1750.03 1763.16 1743.29 1754.44
6/23/2020 1754.85 1771.16 1747.64 1768.38
6/24/2020 1768.13 1779.38 1760.92 1760.92
6/25/2020 1761.38 1769.03 1755.68 1763.72
6/26/2020 1765.32 1772 1747.72 1770.97
6/29/2020 1775.68 1775.8 1766.06 1772.92
6/30/2020 1772.85 1785.96 1765.44 1780.96
7/1/2020 1782.69 1789.24 1759.51 1770.15
7/2/2020 1769.51 1779.57 1757.75 1775.33
7/3/2020 1776.11 1777.21 1772.79 1775.725
7/6/2020 1776.455 1787.18 1770.35 1784.55
7/7/2020 1784.8 1797.51 1773.88 1794.85
7/8/2020 1795.56 1818 1791.83 1808.87
7/9/2020 1809.61 1815.97 1795.95 1803.56
7/10/2020 1802.42 1810.53 1794.19 1799.54
7/13/2020 1798.98 1813.36 1798.15 1802.69
7/14/2020 1803.11 1810.98 1791.74 1809.33
7/15/2020 1808.71 1814.69 1802.82 1810.26
7/16/2020 1810.38 1813.43 1794.68 1797.22
7/17/2020 1797.74 1811.97 1795.98 1810.12
7/20/2020 1809.11 1820.55 1805.93 1817.83
7/21/2020 1818.24 1843.52 1815.93 1841.77
7/22/2020 1841.55 1872.97 1840.8 1872.97
7/23/2020 1872.59 1898.44 1863.81 1887.175
7/24/2020 1887.39 1906.68 1881.11 1902.59
7/27/2020 1901.81 1945.67 1900.18 1940.18
7/28/2020 1942.45 1981.3 1907.23 1960.38
7/29/2020 1957.28 1980.78 1941.55 1969.48
7/30/2020 1970.99 1971.75 1939.76 1951.13
7/31/2020 1957.4 1982.77 1955.39 1974.2
8/3/2020 1979.6 1985.32 1960.77 1976.85
8/4/2020 1977.11 2019.94 1968.42 2016.51
8/5/2020 2019.35 2055.69 2009.84 2038.635
8/6/2020 2040.645 2069.74 2034.725 2065.35
8/7/2020 2065.72 2075.11 2015.71 2031.69
8/10/2020 2033.15 2049.77 2019.71 2027.6
8/11/2020 2028.33 2030.15 1901.7 1912.05
8/12/2020 1911.93 1949.39 1864.19 1916.125
8/13/2020 1915.15 1966.24 1912.7 1954.13
8/14/2020 1953.25 1962.22 1932.62 1943.52
8/17/2020 1947.1 1990.71 1930.18 1981.05
8/18/2020 1985.2 2015.68 1976.24 1997.75
8/19/2020 2002.66 2006.58 1925.04 1935.93
8/20/2020 1929.5 1955.38 1925.16 1947.87
8/21/2020 1947.37 1956.035 1911.92 1938.02
8/24/2020 1941.74 1961.67 1923.77 1928.845
8/25/2020 1928.575 1937.42 1914.39 1928.46
8/26/2020 1931.33 1954.81 1902.87 1954.2
8/27/2020 1955.57 1976.15 1910.76 1925.41
8/28/2020 1929.87 1973.64 1923.49 1963.49
8/31/2020 1965.48 1976.46 1954.62 1967.82
 9/1/2020 1967.59 1992.47 1964.14 1970.42
9/2/2020 1969.84 1973.32 1932.65 1943.06
9/3/2020 1942.885 1951.1 1922.17 1930.675
9/4/2020 1931.63 1948.15 1916.51 1934.81
9/7/2020 1931.64 1941.08 1924.99 1928.385
9/8/2020 1929.81 1940.84 1906.76 1931.68
9/9/2020 1932.05 1950.82 1920.16 1946.79
9/10/2020 1946.16 1966.54 1941.54 1946.06
9/11/2020 1945.25 1954.81 1937.52 1942.445
9/14/2020 1940.06 1962.51 1937.62 1956.39
9/15/2020 1957.67 1972.14 1948.58 1954.05
9/16/2020 1953.74 1973.59 1950.03 1959.84
9/17/2020 1959.45 1961.05 1933.21 1944
9/18/2020 1942.64 1960.09 1942.64 1950.94
9/21/2020 1949.69 1955.66 1883.12 1912.58
9/22/2020 1912.77 1919.73 1894.92 1900.05
9/23/2020 1900.17 1905.4 1856.03 1863.6
9/24/2020 1863.11 1877.13 1848.81 1867.83
9/25/2020 1868.41 1875.23 1852.86 1862.66
9/28/2020 1859.49 1883.11 1849.67 1881.56
9/29/2020 1881.485 1899.11 1875.63 1896.56
9/30/2020 1898.73 1902.29 1881.61 1885.8
10/1/2020 1886.25 1911.92 1884.74 1906.05
10/2/2020 1905.63 1917.14 1890.01 1901.81
10/5/2020 1902.67 1918.71 1887.15 1913.56
10/6/2020 1913.135 1920.8 1874.97 1878.07
10/7/2020 1879.08 1898.01 1873.14 1887.4
10/8/2020 1887.74 1900.68 1882.03 1893.77
10/9/2020 1894.21 1929.66 1893.75 1928.47
10/12/2020 1928.66 1933.23 1918.62 1922.64
10/13/2020 1922.71 1925.51 1887.35 1891.11
10/14/2020 1892.08 1913.11 1882.56 1901.83
10/15/2020 1902.15 1909.025 1889.3 1908.16
10/16/2020 1908.965 1913.89 1898.04 1899.34
10/19/2020 1899.86 1918.53 1897.14 1904.36
10/20/2020 1904.35 1914.13 1894.96 1906.44
10/21/2020 1908.94 1931.47 1908.65 1924.685
10/22/2020 1924.3 1926.02 1894.8 1904.07
10/23/2020 1904.22 1914.29 1894.58 1903.55
10/26/2020 1893.52 1908.64 1893.49 1902.385
10/27/2020 1902.59 1911.37 1897.93 1907.77
10/28/2020 1904.79 1910.9 1869.92 1876.675
10/29/2020 1877.98 1885.02 1860.1 1868.57
10/30/2020 1866.73 1889.73 1864.79 1878.38
11/2/2020 1877.11 1896.07 1873.61 1895.8
 11/3/2020 1895.75 1910.6 1887.16 1909.73
11/4/2020 1908.7 1916.36 1883.23 1902.99
11/5/2020 1903.1 1952.78 1902.59 1949.74
11/6/2020 1948.87 1960.42 1935.67 1951.76
11/9/2020 1954.4 1965.55 1850.69 1862.86
11/10/2020 1864.76 1890.44 1860.71 1877.26
11/11/2020 1877.23 1884.46 1856.45 1865.64
11/12/2020 1865.84 1883.85 1862.82 1877.01
11/13/2020 1876.89 1896.76 1874.08 1887.84
11/16/2020 1889.82 1899.06 1865.41 1888.99
11/17/2020 1889.04 1893.49 1877.1 1880.55
11/18/2020 1880.85 1884.86 1865.11 1872.48
11/19/2020 1872.91 1874.17 1852.65 1866.59
11/20/2020 1866.175 1879.75 1860.59 1873.16
11/23/2020 1870.13 1876.16 1831.12 1837.86
11/24/2020 1838.06 1838.99 1801.04 1807.53
11/25/2020 1807.93 1817.6 1801.73 1807.625
11/26/2020 1807.735 1818.35 1806.19 1810.31
11/27/2020 1811.09 1813.65 1774.5 1787.215
11/30/2020 1789.6 1790.02 1764.72 1776.77
12/1/2020 1777.15 1817.32 1775.83 1815.21
12/2/2020 1815.325 1832.48 1807.57 1830.61
12/3/2020 1830.57 1844.03 1823.92 1841.04
12/4/2020 1841.4 1848.17 1829.5 1836.52
12/7/2020 1838.86 1868.59 1823.39 1862.31
12/8/2020 1862.35 1875.27 1860.37 1870.41
12/9/2020 1870.93 1870.93 1825.94 1840.06
12/10/2020 1839.84 1849.99 1828.89 1836.79
12/11/2020 1837.38 1847.74 1824.76 1839.5
12/14/2020 1841.46 1841.46 1820.17 1827.12
12/15/2020 1827.79 1855.39 1825.66 1853.36
12/16/2020 1853.49 1865.68 1844.85 1864.91
12/17/2020 1864.49 1896.4 1862.34 1885.595
12/18/2020 1885.88 1889.65 1877.49 1881.27
12/21/2020 1884.24 1906.73 1855.42 1876.76
12/22/2020 1877.39 1884.29 1858.98 1860.32
12/23/2020 1861.01 1878.18 1858.06 1873.21
12/24/2020 1873.2 1883.58 1869.82 1879.82
12/28/2020 1883.2 1900.29 1870.31 1873.96
12/29/2020 1873.15 1886.37 1872.27 1878.41
12/30/2020 1878.27 1894.6 1876.39 1894.58
12/31/2020 1894.32 1901.09 1885.54 1898.705
1/4/2021 1903.49 1944.44 1903.49 1942.78
1/5/2021 1942.4 1953.06 1934.45 1950.18
1/6/2021 1950.56 1959.11 1901 1919.48
 1/7/2021 1919.47 1927.69 1906.97 1913.25
1/8/2021 1914.74 1917.51 1829.04 1848.61
1/11/2021 1849.22 1856.58 1817.6 1843.73
1/12/2021 1844.16 1863.66 1837.83 1854.75
1/13/2021 1855.42 1862.96 1842.35 1845.12
1/14/2021 1845.29 1857.4 1831.18 1845.87
1/15/2021 1847.05 1856.53 1823.46 1825.57
1/18/2021 1828.23 1840.79 1804.01 1837.585
1/19/2021 1838.09 1845.38 1833.17 1839.96
1/20/2021 1840.53 1871.79 1833.04 1871.4
1/21/2021 1871.26 1875.07 1858.58 1869.83
1/22/2021 1870.085 1870.89 1837.63 1853.87
1/25/2021 1855.1 1867.9 1847.22 1855.95
1/26/2021 1856.22 1861.75 1848.66 1850.81
1/27/2021 1851.24 1853.18 1831.58 1843.56
1/28/2021 1844.43 1864.13 1834.26 1842.43
1/29/2021 1842.99 1875.66 1839.69 1842.81
2/1/2021 1862.7 1871.76 1849.34 1860.61
2/2/2021 1860.45 1864.08 1829.71 1837.97
2/3/2021 1838.04 1845 1830.66 1834.08
2/4/2021 1833.99 1834.83 1785.15 1794.33
2/5/2021 1793.91 1815.24 1792.41 1810.95
2/8/2021 1815.29 1839.16 1807.94 1830.61
2/9/2021 1830.31 1848.59 1829.07 1838.59
2/10/2021 1837.89 1855.52 1834.21 1843.255
2/11/2021 1843.35 1847.61 1821.31 1825.7
2/12/2021 1826.12 1830.56 1810.75 1821.29
2/15/2021 1825.55 1827.1 1816.23 1818.855
2/16/2021 1819.165 1826.52 1789.68 1794.46
2/17/2021 1794.3 1795.24 1769.98 1776.44
2/18/2021 1777.68 1789.41 1768.55 1775.84
2/19/2021 1776.64 1791.49 1760.74 1781.43
2/22/2021 1782.17 1812.63 1780.84 1809.36
2/23/2021 1809.87 1815.95 1795.92 1805.67
2/24/2021 1806.16 1813.82 1783.73 1805.47
2/25/2021 1805.24 1805.26 1766.15 1770.75
2/26/2021 1771.85 1775.84 1717.15 1727.48
3/1/2021 1733.82 1759.54 1719.77 1724.95
3/2/2021 1724.96 1739.18 1707.31 1738.48
3/3/2021 1738.22 1740.52 1702.28 1711.04
3/4/2021 1710.98 1722.91 1690.94 1697.5
3/5/2021 1697.72 1707.48 1687.56 1698.33
3/8/2021 1703.55 1714.2 1676.95 1683.6
3/9/2021 1683.48 1720.69 1680.31 1716.17
3/10/2021 1716.11 1726.89 1708.26 1726.72
3/11/2021 1726.76 1739.91 1719.47 1722.6
3/12/2021 1722.34 1727.98 1699.35 1724.54
3/15/2021 1727.89 1734.57 1721.97 1732.16
3/16/2021 1730.77 1741.16 1726.38 1732.485
3/17/2021 1731.95 1751.65 1724.19 1747.38
3/18/2021 1747.5 1755.55 1719.31 1736.18
3/19/2021 1735.06 1746.74 1728.62 1745
3/22/2021 1738.18 1743.1 1727.58 1739.695
3/23/2021 1739.65 1742.53 1724.76 1727.48
3/24/2021 1727.02 1738.42 1724.08 1734.765
3/25/2021 1734.18 1745.52 1722.1 1727.855
3/26/2021 1727.96 1736.78 1721.7 1732.57
3/29/2021 1731.7 1733.2 1705.94 1712.21
3/30/2021 1712.37 1714.45 1678.92 1685.195
3/31/2021 1685.595 1715.2 1677.75 1707.65
4/1/2021 1708 1730.65 1705.85 1729.7
4/5/2021 1728.6 1733.56 1721.36 1728.33
4/6/2021 1728.6 1745.48 1727.3 1743.3
4/7/2021 1743.05 1744.43 1730.76 1737.7
4/8/2021 1737.9 1758.71 1733.24 1755.6
4/9/2021 1755.65 1757.39 1731.41 1742.98
4/12/2021 1743 1745.05 1727.79 1732.85
4/13/2021 1732.7 1748.94 1723.8 1745.34
4/14/2021 1745.65 1749.39 1732.88 1736.45
4/15/2021 1736.43 1769.64 1734.2 1763.64
4/16/2021 1763.75 1783.79 1759.91 1775.98
4/19/2021 1777.5 1790.06 1766.85 1771.45
4/20/2021 1770.85 1780.43 1763.77 1778.91
4/21/2021 1778.71 1797.57 1776.36 1793.65
4/22/2021 1794 1797.87 1777.53 1784.16
4/23/2021 1784.43 1795.98 1770.09 1776.3
4/26/2021 1776.05 1783.5 1769.1 1781.25
4/27/2021 1781.26 1785.58 1773.91 1776.65
4/28/2021 1776.7 1782.63 1762.69 1781.63
4/29/2021 1782.3 1790 1756.29 1772.03
4/30/2021 1772.88 1773.7 1764.4 1767.94
5/3/2021 1770.46 1797.89 1766.21 1792.995
5/4/2021 1794.015 1799 1771.29 1778.78
5/5/2021 1779.01 1788.07 1770.56 1786.86
5/6/2021 1787.23 1818.08 1782.2 1814.96
5/7/2021 1815.08 1843.26 1813 1832.13
5/10/2021 1832.78 1845.41 1830.15 1836.15
5/11/2021 1836.11 1841.81 1818.27 1837.49
5/12/2021 1837.51 1843.49 1813.43 1815.41
5/13/2021 1815.92 1828.73 1809.02 1826.5
5/14/2021 1826.49 1843.65 1819.98 1842.74
5/17/2021 1842.4 1868.49 1842.24 1866.85
5/18/2021 1865.7 1874.92 1863.39 1869.55
5/19/2021 1869.61 1890.07 1852.23 1869.52
5/20/2021 1869.71 1883.83 1863.96 1877.22
5/21/2021 1877.65 1889.34 1870.21 1879.9
5/24/2021 1881.99 1887.05 1875.79 1880.88
5/25/2021 1881.11 1900.32 1872.85 1899.16
5/26/2021 1899.09 1912.81 1890.83 1896.79
5/27/2021 1896.42 1903.73 1888.55 1896.37
5/28/2021 1897.53 1905.48 1882.52 1904.85
5/31/2021 1903.54 1910.62 1902.21 1906.75
6/1/2021 1907.4 1916.59 1892.53 1900.3
6/2/2021 1900.07 1909.1 1894.58 1908.28
6/3/2021 1907.96 1909.65 1865.55 1870.59
6/4/2021 1871.005 1896.13 1855.96 1891.53
6/7/2021 1891.66 1900.16 1881.61 1899.25
6/8/2021 1899 1903.35 1884.33 1892.91
6/9/2021 1892.14 1898.91 1887.42 1888.62
6/10/2021 1888.84 1899.95 1870.56 1898.33
6/11/2021 1898.44 1903.02 1874.33 1876.63
6/14/2021 1877.82 1877.9 1845.01 1866.19
6/15/2021 1866.47 1869.1 1851.54 1858.8
6/16/2021 1859.38 1862.7 1804.22 1811.75
6/17/2021 1811.93 1825.34 1767.33 1773.29
6/18/2021 1773.05 1797.33 1761.31 1762.06
6/21/2021 1764.69 1786.53 1764.69 1783.15
6/22/2021 1783.02 1790.18 1772.75 1778.7
6/23/2021 1779 1794.79 1773.54 1778.7
6/24/2021 1778.49 1788.01 1773.04 1775.15
6/25/2021 1775.51 1790.3 1773.46 1779.39
6/28/2021 1781.11 1785.89 1770.76 1778.37
6/29/2021 1778.27 1779.02 1751.16 1761.17
6/30/2021 1761.71 1774.42 1753.46 1770.21
7/1/2021 1770.03 1782.78 1765.85 1776.76
7/2/2021 1777.05 1795.07 1774.45 1787.97
7/5/2021 1787.48 1794.46 1784.55 1791.745
7/6/2021 1792.1 1815.02 1790.22 1797.02
7/7/2021 1796.96 1809.63 1793.99 1803.65
7/8/2021 1803.97 1818.34 1794.9 1802.71
7/9/2021 1802.95 1812.37 1796.78 1808.33
7/12/2021 1808.02 1810.7 1791.78 1806.18
7/13/2021 1806.36 1817.15 1799.05 1807.7
7/14/2021 1808.25 1829.81 1804.7 1827.41
7/15/2021 1827.4 1833.93 1820.41 1829.49
7/16/2021 1829.43 1832.09 1809.3 1811.01
7/19/2021 1811.35 1817.34 1795.22 1812.23
7/20/2021 1812.75 1824.9 1805.2 1810.27
7/21/2021 1810.68 1813.8 1794.91 1803.51
7/22/2021 1803.8 1808.09 1792.92 1806.93
7/23/2021 1807.225 1810.4 1790.8 1801.45
7/26/2021 1802.36 1811.53 1796.48 1797.48
7/27/2021 1797.53 1805.23 1793.73 1798.96
7/28/2021 1799.02 1809.86 1792.91 1807.15
7/29/2021 1807.38 1832.68 1806.96 1828.17
7/30/2021 1828.31 1831.29 1810.45 1813.91
8/2/2021 1814.2 1819.57 1805.87 1813.33
8/3/2021 1813.44 1815.1 1807.22 1810.5
8/4/2021 1810.7 1831.63 1806.76 1812.08
8/5/2021 1811.97 1814.92 1798.07 1804.355
8/6/2021 1804.55 1804.86 1758.3 1760.33
8/9/2021 1763.53 1764.67 1671.9 1729.7
8/10/2021 1730.26 1738.39 1717.87 1729.15
8/11/2021 1729.3 1754.29 1724.5 1751.73
8/12/2021 1751.18 1758.2 1741.97 1752.66
8/13/2021 1752.68 1779.27 1751.86 1778.57
8/16/2021 1789 1789.25 1770.6 1787.25
8/17/2021 1787.59 1795.36 1780.68 1786.06
8/18/2021 1786.24 1793.82 1777.44 1787.74
8/19/2021 1787.6 1792.35 1774.76 1780.13
8/20/2021 1780.32 1788.46 1778.56 1782.18
8/23/2021 1786.95 1806.51 1776.6 1805.5
8/24/2021 1805.3 1809.51 1800.64 1802.95
8/25/2021 1803.07 1803.07 1782.87 1790.9
8/26/2021 1790.96 1798.22 1780.26 1792.09
8/27/2021 1792.96 1819.16 1785.62 1818.45
8/30/2021 1818.41 1823.31 1807.62 1810.16
8/31/2021 1810.075 1819.21 1801.94 1813.47
9/1/2021 1814.095 1820.06 1808.57 1813.83
9/2/2021 1813.85 1817.19 1805.19 1809.565
9/3/2021 1809.3 1834.1 1808.09 1828.65
9/6/2021 1830.355 1830.355 1820.7 1823.37
9/7/2021 1823.3 1827.33 1792.43 1794.4
9/8/2021 1794.42 1802.04 1782.6 1789.23
9/9/2021 1789.14 1801.04 1783.73 1794.5
9/10/2021 1794.6 1803.94 1787.16 1787.9
9/13/2021 1787.9 1798.49 1783.84 1793.63
9/14/2021 1793.5 1808.77 1780.75 1804.61
9/15/2021 1804.515 1806.92 1790.61 1793.775
9/16/2021 1794.35 1796.24 1745.22 1753.41
 9/17/2021 1754.195 1767.41 1747.29 1751.65
9/20/2021 1754.5 1767.16 1742.255 1764.095
9/21/2021 1764.6 1781.7 1757.94 1774.19
9/22/2021 1774.15 1787.3 1764.995 1768.205
9/23/2021 1768.65 1776.47 1738.095 1742.76
9/24/2021 1743.3 1757.69 1740.65 1746.72
9/27/2021 1751.735 1760.91 1744.93 1750.085
9/28/2021 1750.25 1754.53 1727.19 1733.93
9/29/2021 1734.2 1745.66 1721.53 1726.35
9/30/2021 1726.13 1764.29 1722.04 1756.895
10/1/2021 1756.8 1764.18 1749.56 1760.07
10/4/2021 1760.08 1770.46 1747.84 1769.44
10/5/2021 1769.425 1769.44 1749.18 1759.96
10/6/2021 1760.03 1765.08 1746.01 1762.65
10/7/2021 1763.07 1766.96 1752.18 1755.17
10/8/2021 1756.09 1781.37 1753.44 1756.88
10/11/2021 1757.565 1760.98 1750.38 1754.2
10/12/2021 1754.075 1769.4 1750.85 1760.11
10/13/2021 1760.14 1796.02 1758.09 1793.05
10/14/2021 1792.85 1800.47 1786.84 1796.01
10/15/2021 1795.99 1796.48 1764.97 1768.33
10/18/2021 1767.875 1772.1 1760.42 1764.87
10/19/2021 1765.02 1785.16 1763.01 1769.54
10/20/2021 1769.36 1788.44 1766.97 1782.04
10/21/2021 1782.2 1789.31 1776.62 1782.83
10/22/2021 1783.34 1813.74 1783.04 1794.13
10/25/2021 1794.33 1809.98 1792.37 1807.73
10/26/2021 1807.38 1808.34 1782.46 1792.85
10/27/2021 1793.26 1799.1 1783.57 1797
10/28/2021 1796.67 1810.36 1792.49 1798.86
10/29/2021 1799.6 1801.15 1772.11 1782.82
11/1/2021 1780.88 1795.82 1779.35 1791.87
11/2/2021 1791.86 1796.44 1786.3 1787.09
11/3/2021 1787.11 1787.7 1758.99 1773.85
11/4/2021 1773.86 1798.95 1770.9 1791.43
11/5/2021 1791.47 1818.34 1785.335 1818.215
11/8/2021 1818.165 1826.4 1812.2 1824.32
11/9/2021 1824.89 1832.75 1819.23 1831.83
11/10/2021 1831.91 1868.27 1822.71 1849.36
11/11/2021 1849.77 1865.94 1843.02 1862
11/12/2021 1861.86 1868.5 1845.29 1866.08
11/15/2021 1867.85 1870.07 1856.38 1862.8
11/16/2021 1862.91 1877.09 1849.64 1850.43
11/17/2021 1850.32 1868.01 1849.64 1867.43
11/18/2021 1866.9 1870.96 1855.39 1858.91
11/19/2021 1859.23 1865.39 1843.15 1846.97
11/22/2021 1847.07 1849.13 1802.39 1804.8
11/23/2021 1807.295 1812.37 1782.16 1789.12
11/24/2021 1789.28 1796.4 1778.83 1788.64
11/25/2021 1788.34 1795.12 1786.17 1788.635
11/26/2021 1788.705 1815.46 1780.995 1791.875
11/29/2021 1791.875 1799.44 1780.525 1784.71
11/30/2021 1785.15 1808.71 1770.01 1774.96
12/1/2021 1775.085 1793.41 1772.25 1781.87
12/2/2021 1781.97 1783.35 1762.08 1768.3
12/3/2021 1769.75 1786.16 1766.23 1782.96
12/6/2021 1785.3 1787.66 1776.05 1778.48
12/7/2021 1778.935 1787.69 1772.44 1784.17
12/8/2021 1784.575 1793.08 1779.77 1783.09
12/9/2021 1783.25 1787.58 1774.01 1775.17
12/10/2021 1776.02 1789.33 1770.2 1782.9
12/13/2021 1783.395 1791.39 1781.925 1786.68
12/14/2021 1786.15 1789.58 1766.82 1770.7
12/15/2021 1771.32 1780.88 1754.81 1777.13
12/16/2021 1778.36 1799.64 1775.65 1799.23
12/17/2021 1799.16 1814.27 1796.06 1796.14
12/20/2021 1800.04 1804.17 1787.18 1790.9
12/21/2021 1791.56 1800.42 1784.95 1788.97
12/22/2021 1788.7 1805.03 1786.02 1803.66
12/23/2021 1803.935 1810.7 1799.02 1808.57
12/27/2021 1808.005 1813.47 1803.15 1811.97
12/28/2021 1811.67 1820.16 1805.16 1806.15
12/29/2021 1806.19 1807.73 1789.53 1804.38
12/30/2021 1804.48 1817.18 1796.26 1814.69
12/31/2021 1815.085 1830.35 1814.59 1829.5
1/3/2022 1830.05 1831.82 1798.48 1801.32
1/4/2022 1802.37 1816.72 1799.15 1814.64
1/5/2022 1814.09 1829.66 1808.42 1810.29
1/6/2022 1810.76 1811.49 1786.53 1790.98
1/7/2022 1791.22 1798.64 1782.98 1795.81
1/10/2022 1796 1802.36 1790.49 1801.74
1/11/2022 1800.79 1823.28 1800.23 1821.54
1/12/2022 1820.82 1828.08 1814.89 1826.27
1/13/2022 1825.9 1828 1812.58 1822.7
1/14/2022 1821.585 1829.17 1814.8 1816.6
1/17/2022 1817.73 1823.24 1813.2 1819.255
1/18/2022 1818.85 1822.82 1805.88 1813.81
1/19/2022 1813.67 1843.32 1810.37 1840.56
1/20/2022 1839.8 1847.81 1836.12 1839.6
1/21/2022 1839.34 1843.17 1828.6 1831.78
1/24/2022 1834.54 1844.27 1830 1843.17
1/25/2022 1842.99 1853.88 1835.09 1848.15
1/26/2022 1847.955 1850.15 1815.36 1819.45
1/27/2022 1820.015 1822.21 1791.91 1797.2
1/28/2022 1798.075 1799.44 1780.33 1788.87
1/31/2022 1790.41 1799.79 1785.62 1797.35
2/1/2022 1797.985 1808.79 1795.78 1801.11
2/2/2022 1800.655 1810.81 1794.64 1806.9
2/3/2022 1807.07 1808.98 1788.88 1804.86
2/4/2022 1805.39 1814.93 1792.64 1808.13
2/7/2022 1807.59 1823.58 1807.12 1820.54
2/8/2022 1820.93 1828.82 1815.49 1826.03
2/9/2022 1826.01 1835.83 1825 1832.99
2/10/2022 1832.76 1841.96 1821.93 1826.68
2/11/2022 1826.775 1865.44 1821.39 1861.27
2/14/2022 1861.01 1874.19 1850.96 1871.42
2/15/2022 1871.49 1879.51 1844.935 1853.55
2/16/2022 1853.83 1872.58 1850.51 1869.61
2/17/2022 1869.75 1901.16 1867.89 1898.4
2/18/2022 1898.63 1902.49 1886.71 1897.03
2/21/2022 1901.16 1908.28 1887.73 1904.075
2/22/2022 1908.21 1914.15 1891.6 1898.49
2/23/2022 1898.94 1910.55 1889.75 1909.19
2/24/2022 1910.4 1974.04 1881.06 1904.1
2/25/2022 1906.015 1921.34 1883.24 1890.79
2/28/2022 1889.24 1931.48 1889.24 1908.82
3/1/2022 1907.645 1950.04 1901.47 1945.135
3/2/2022 1944.305 1947.97 1914.25 1928.67
3/3/2022 1928.965 1941.15 1922.17 1936.31
3/4/2022 1937.23 1970.25 1929.79 1967.46
3/7/2022 1970.93 2002.6 1961.44 1997.7
3/8/2022 1996.775 2069.94 1981.29 2050.01
3/9/2022 2049.48 2059.18 1976.17 1991.97
3/10/2022 1991.62 2009.07 1970.99 1996.87
3/11/2022 1997.12 1999.02 1959.04 1982.68
3/14/2022 1980.54 1981.04 1949.82 1953.71
3/15/2022 1953.56 1954.69 1907.39 1916.26
3/16/2022 1916.25 1929.54 1895.48 1925.71
3/17/2022 1925.86 1949.75 1925.33 1941.27
3/18/2022 1941.27 1945.21 1918.16 1921.13
3/21/2022 1920.22 1939.96 1918.33 1936.24
3/22/2022 1936.24 1938.36 1911.29 1920.87
3/23/2022 1920.74 1948.41 1915.59 1945.21
3/24/2022 1945.16 1965.74 1937.59 1958.42
3/25/2022 1958.33 1964.27 1943.37 1958.16
3/28/2022 1959.24 1959.75 1917.11 1922.78
3/29/2022 1923.06 1929.38 1890.42 1919.48
3/30/2022 1920.21 1938.18 1916.08 1932.71
3/31/2022 1933.31 1949.8 1919.39 1937.27
4/1/2022 1937.58 1939.54 1918.09 1922.73
4/4/2022 1925.5 1936.8 1916.2 1932.74
4/5/2022 1932.89 1944.57 1918.065 1923.495
4/6/2022 1923.81 1933.565 1916.055 1925.355
4/7/2022 1925.25 1937.815 1920.625 1931.575
4/8/2022 1931.6 1948.115 1927.875 1944.185
4/11/2022 1947.06 1969.125 1940.115 1953.765
4/12/2022 1954.16 1978.405 1949.905 1966.615
4/13/2022 1967.08 1981.555 1962.965 1978.185
4/14/2022 1977.56 1980.405 1961.335 1973.495
4/18/2022 1974.2 1998.325 1971.29 1978.735
4/19/2022 1977.81 1981.985 1944.335 1950.145
4/20/2022 1950.35 1958.355 1939.355 1957.625
4/21/2022 1957.17 1957.625 1936.895 1951.395
4/22/2022 1951.11 1955.635 1926.845 1932.645
4/25/2022 1932.05 1934.425 1891.645 1898.145
Date Open High Low Close CYCLE 1/2
2/5/1990 424 430.3 424 427.5
8/24/1990 421.2 423.5 416.7 423.2 200 3/12/1991
9/26/1990 408.15 414 404.1 412.8 33 10/29/1990
1/16/1991 400.35 406.9 396 404.5 112 5/8/1991
6/10/1991 369.7 377.9 369.7 376.6 145 11/2/1991
1/3 1/4 1/5 1/6 1/7 1/8
440

420

400

380

360

340

320

300
1/2/1990 2/2/1990 3/2/1990 4/2/1990 5/2/1990 6/2/1990 7/2/1990 8/2/1990 9/2/1990 10/2/1990 11/2/

6/14/1990 349.8 10/16/1990 365.1

8/24/1990 423.2 11/8/1990 388.9
71 73.4 23 23.8

1/3
 Close

2/1990 10/2/1990 11/2/1990 12/2/1990 1/2/1991 2/2/1991 3/2/1991 4/2/1991 5/2/1991 6/2/1991 7/2/1991 8/2/1991 9

Close
91 7/2/1991 8/2/1991 9/2/1991 10/2/1991 11/2/1991 12/2/1991 1/2/1992
 1 2 3 4 5
60 30 10 2.5 0.5
50 25.00 8.33 2.08 0.42
45 22.50 7.50 1.88 0.38
30 15.00 5.00 1.25 0.25
20 10.00 3.33 0.83 0.17
10 5.00 1.67 0.42 0.08
7 3.50 1.17 0.29 0.06
5 2.50 0.83 0.21 0.04
3 1.50 0.50 0.13 0.03
1 0.50 0.17 0.04 0.01
 6
0.083333
0.07
0.06
0.04
0.03
0.01
0.01
0.01
0.00
0.00