Download This File in Excel Format
	Date Open High Low Close/Last Volume 11/20/2009 8.86 8.86 8.36 8.65 1,019,243 11/19/2009 9.16 9.17 8.69 8.84 1,468,306 11/18/2009 9.46 9.515 9.16 9.25 1,486,681 11/17/2009 9.50 9.58 9.235 9.55 997,351 11/16/2009 9.13 9.6222 8.97 9.55 1,589,977 11/13/2009 8.97 9.17 8.82 8.95 1,735,816 11/12/2009 8.94 9.20 8.86 8.91 1,655,995 11/11/2009 8.81 9.15 8.81 8.99 2,157,407 11/10/2009 8.59 8.81 8.47 8.67 1,714,483 11/09/2009 8.21 8.705 8.14 8.63 2,068,556 11/06/2009 7.97 8.41 7.97 8.17 1,949,724 11/05/2009 7.71 8.28 7.71 8.26 2,320,566 11/04/2009 8.03 8.25 7.60 7.65 2,879,134 11/03/2009 7.71 8.01 7.54 7.98 3,399,805 11/02/2009 8.01 8.32 7.6201 7.78 2,955,942 10/30/2009 8.65 8.79 7.97 7.97 2,984,117 10/29/2009 8.65 8.94 8.65 8.79 2,322,675 10/28/2009 9.57 9.62 8.51 8.56 4,560,128 10/27/2009 10.06 10.25 9.62 9.71 1,927,836 10/26/2009 10.86 10.93 9.94 10.08 2,662,641 10/23/2009 10.65 11.05 10.41 10.74 3,420,237 10/22/2009 9.75 10.84 9.51 10.72 6,587,410 10/21/2009 8.65 9.08 8.49 8.75 1,998,872 10/20/2009 9.07 9.07 8.63 8.65 1,257,212 10/19/2009 8.52 8.93 8.23 8.91 1,515,324 10/16/2009 8.57 8.72 8.37 8.48 944,904 10/15/2009 8.44 8.92 8.35 8.67 2,147,418 10/14/2009 8.51 8.70 8.14 8.67 1,342,254 10/13/2009 8.34 8.39 8.09 8.31 733,671 10/12/2009 8.48 8.65 8.29 8.39 729,250 10/09/2009 8.57 8.65 8.36 8.48 815,464 10/08/2009 8.11 8.62 8.06 8.59 1,746,675 10/07/2009 8.19 8.22 7.92 8.03 1,739,814 10/06/2009 7.90 8.39 7.74 8.20 2,129,441 10/05/2009 7.33 7.85 7.28 7.81 1,553,955 10/02/2009 7.64 7.67 7.25 7.32 1,308,717 10/01/2009 8.08 8.14 7.60 7.75 1,431,791 09/30/2009 8.35 8.47 8.00 8.12 2,473,843 09/29/2009 8.70 8.86 8.26 8.39 4,247,593 09/28/2009 7.74 8.08 7.67 7.99 1,053,195 09/25/2009 7.74 7.985 7.47 7.78 1,010,677 09/24/2009 8.16 8.19 7.69 7.75 1,270,679 09/23/2009 8.41 8.55 8.08 8.12 1,698,993 09/22/2009 8.23 8.6801 8.16 8.37 1,943,992 09/21/2009 8.30 8.30 7.85 8.16 1,291,186 09/18/2009 8.57 8.57 8.2505 8.36 2,488,426 09/17/2009 8.78 9.34 8.3501 8.42 2,348,476 09/16/2009 8.00 8.86 7.90 8.82 2,362,935 09/15/2009 7.70 7.91 7.57 7.88 1,003,815 09/14/2009 7.68 7.78 7.46 7.73 793,670 09/11/2009 7.74 7.94 7.67 7.78 1,437,427 09/10/2009 7.37 7.81 7.26 7.72 1,406,686 09/09/2009 7.23 7.39 7.14 7.37 687,651 09/08/2009 7.24 7.32 7.0701 7.20 696,633 09/04/2009 7.13 7.21 6.86 7.14 761,866 09/03/2009 7.14 7.26 6.94 7.14 639,030 09/02/2009 7.30 7.95 7.04 7.12 1,063,898 09/01/2009 7.54 7.73 7.13 7.30 1,299,776 08/31/2009 7.94 7.97 7.54 7.61 1,683,062 08/28/2009 8.03 8.14 7.81 7.97 1,189,555 08/27/2009 7.91 8.09 7.73 7.95 815,371 08/26/2009 8.08 8.25 7.87 7.95 1,032,343 08/25/2009 8.19 8.19 7.95 8.01 1,296,689 08/24/2009 8.08 8.12 7.96 8.00 930,378 08/21/2009 8.13 8.16 8.00 8.06 821,109 08/20/2009 7.87 8.11 7.8396 8.04 734,704 08/19/2009 7.60 7.97 7.60 7.88 630,476 08/18/2009 7.58 8.05 7.58 7.69 882,325 08/17/2009 7.84 7.93 7.53 7.58 1,817,401 08/14/2009 8.10 8.115 7.88 8.00 716,483 08/13/2009 8.11 8.13 7.87 8.07 993,869 08/12/2009 7.96 8.19 7.95 8.02 858,653 08/11/2009 7.96 8.19 7.84 7.96 738,079 08/10/2009 8.11 8.23 8.02 8.10 1,510,263 08/07/2009 8.24 8.345 8.14 8.14 1,960,001 08/06/2009 8.13 8.38 8.07 8.13 1,576,375 08/05/2009 8.44 8.44 8.04 8.10 1,180,730 08/04/2009 8.36 8.56 8.12 8.39 1,272,586 08/03/2009 8.04 8.45 7.73 8.38 1,750,905 07/31/2009 7.60 7.92 7.43 7.87 1,527,583 07/30/2009 7.70 7.80 7.41 7.62 1,225,306 07/29/2009 7.52 7.84 7.42 7.52 1,635,776 07/28/2009 7.70 8.07 7.42 7.56 2,562,505 07/27/2009 6.70 7.82 6.70 7.71 2,822,848 07/24/2009 6.46 6.66 6.26 6.66 2,129,294 07/23/2009 6.94 7.14 6.29 6.50 3,106,655 07/22/2009 6.40 7.115 6.30 6.62 3,607,427 07/21/2009 6.21 6.45 6.05 6.42 2,197,695 07/20/2009 5.57 6.09 5.56 6.08 1,167,503 07/17/2009 5.67 5.67 5.4001 5.54 853,883 07/16/2009 5.43 5.67 5.43 5.63 959,643 07/15/2009 5.23 5.56 5.13 5.46 2,690,674 07/14/2009 4.93 5.05 4.86 5.05 489,431 07/13/2009 4.77 4.97 4.60 4.95 1,309,270 07/10/2009 4.78 4.8525 4.66 4.77 831,086 07/09/2009 5.01 5.01 4.73 4.80 1,301,902 07/08/2009 5.06 5.06 4.75 4.91 1,347,635 07/07/2009 5.06 5.13 4.93 4.96 1,016,232 07/06/2009 5.32 5.32 4.99 5.07 874,103 07/02/2009 5.45 5.52 5.22 5.39 563,575 07/01/2009 5.53 5.68 5.4601 5.52 642,526 06/30/2009 5.56 5.66 5.40 5.51 708,611 06/29/2009 5.50 5.62 5.31 5.56 849,092 06/26/2009 5.22 5.45 5.04 5.42 2,760,240 06/25/2009 5.19 5.26 5.13 5.23 1,002,037 06/24/2009 5.18 5.60 5.06 5.14 1,134,749 06/23/2009 5.30 5.3598 5.03 5.06 1,203,095 06/22/2009 5.76 5.79 5.28 5.30 1,187,311 06/19/2009 5.74 5.90 5.67 5.81 1,258,902 06/18/2009 5.86 5.87 5.48 5.61 1,046,040 06/17/2009 5.97 6.10 5.78 5.81 748,543 06/16/2009 6.11 6.17 5.94 6.04 609,669 06/15/2009 6.27 6.35 6.04 6.08 690,264 06/12/2009 6.40 6.40 6.17 6.29 513,614 06/11/2009 6.05 6.31 6.01 6.14 585,382 06/10/2009 6.31 6.34 6.00 6.12 687,249 06/09/2009 6.29 6.36 6.06 6.28 690,455 06/08/2009 6.45 6.54 6.21 6.34 510,245 06/05/2009 6.50 6.67 6.41 6.49 529,981 06/04/2009 6.32 6.52 6.18 6.45 637,822 06/03/2009 6.46 6.56 6.19 6.32 684,724 06/02/2009 6.86 6.86 6.37 6.51 810,861 06/01/2009 6.68 6.96 6.68 6.86 995,313 05/29/2009 6.76 7.19 6.53 6.60 1,013,794 05/28/2009 6.66 6.79 6.34 6.74 775,030 05/27/2009 6.75 6.82 6.53 6.59 766,984 05/26/2009 6.71 6.99 6.60 6.72 1,105,218 05/22/2009 6.61 6.88 6.4975 6.76 897,227 05/21/2009 6.70 6.75 6.43 6.58 860,375 05/20/2009 6.72 6.95 6.61 6.78 991,909 05/19/2009 6.47 6.77 6.38 6.55 700,944 05/18/2009 6.13 6.49 6.11 6.47 1,067,985 05/15/2009 6.32 6.47 6.05 6.09 1,076,668 05/14/2009 6.39 6.565 6.27 6.32 1,105,055 05/13/2009 6.77 6.89 6.29 6.39 1,640,685 05/12/2009 6.83 7.09 6.69 6.99 3,142,524 05/11/2009 6.29 6.96 6.28 6.81 2,143,174 05/08/2009 6.30 6.49 6.15 6.48 1,321,062 05/07/2009 6.38 6.42 6.05 6.13 1,274,335 05/06/2009 6.21 6.47 6.09 6.31 842,366 05/05/2009 5.89 6.23 5.88 6.16 1,300,084 05/04/2009 5.53 6.00 5.04 5.97 2,383,562 05/01/2009 5.39 5.48 5.27 5.40 580,915 04/30/2009 5.40 6.19 5.38 5.38 1,329,895 04/29/2009 5.04 5.43 5.01 5.37 941,022 04/28/2009 5.08 5.09 4.87 5.01 677,106 04/27/2009 5.47 5.47 5.12 5.15 1,034,428 04/24/2009 5.15 5.55 4.97 5.55 1,419,646 04/23/2009 4.94 5.17 4.66 5.13 1,619,840 04/22/2009 4.90 5.08 4.76 4.94 1,986,930 04/21/2009 5.55 5.55 4.73 4.94 2,699,927 04/20/2009 6.48 6.48 5.80 5.85 1,788,110 04/17/2009 5.95 6.87 5.90 6.71 1,466,494 04/16/2009 5.77 6.09 5.55 5.92 1,022,912 04/15/2009 5.42 5.97 5.38 5.74 1,143,473 04/14/2009 5.28 5.68 5.01 5.48 1,490,467 04/13/2009 5.39 5.54 5.16 5.30 818,196 04/09/2009 5.08 5.49 4.90 5.41 853,537 04/08/2009 4.84 4.94 4.76 4.84 424,411 04/07/2009 5.16 5.31 4.80 4.83 662,249 04/06/2009 5.04 5.27 4.89 5.26 734,411 04/03/2009 4.98 5.08 4.71 5.05 675,936 04/02/2009 4.65 5.09 4.65 4.96 1,088,155 04/01/2009 4.52 4.65 4.365 4.56 1,114,865 03/31/2009 4.79 4.79 4.46 4.52 945,190 03/30/2009 5.00 5.04 4.5899 4.62 975,045 03/27/2009 4.91 5.20 4.84 5.07 1,916,421 03/26/2009 4.60 4.98 4.54 4.98 837,755 03/25/2009 4.57 4.90 4.41 4.57 1,553,568 03/24/2009 4.69 5.00 4.52 4.55 1,926,820 03/23/2009 4.51 4.75 4.4654 4.75 1,005,097 03/20/2009 4.52 4.53 4.14 4.42 2,029,316 03/19/2009 4.63 4.80 4.43 4.50 965,706 03/18/2009 4.16 4.56 4.12 4.43 791,915 03/17/2009 4.20 4.23 4.05 4.23 987,497 03/16/2009 4.29 4.35 4.07 4.11 1,598,296 03/13/2009 4.25 4.41 4.10 4.25 878,125 03/12/2009 3.82 4.35 3.51 4.15 2,548,554 03/11/2009 4.29 4.29 3.74 3.86 1,881,508 03/10/2009 3.97 4.16 3.80 4.02 1,149,600 03/09/2009 4.02 4.33 3.89 3.90 1,145,747 03/06/2009 4.10 4.32 3.88 4.07 757,449 03/05/2009 4.23 4.30 3.87 4.08 2,509,257 03/04/2009 4.15 4.69 4.06 4.39 1,774,497 03/03/2009 4.14 4.35 3.90 4.09 2,225,633 03/02/2009 4.12 4.12 3.80 4.03 1,752,908 02/27/2009 4.08 4.19 3.93 4.13 2,168,706 02/26/2009 3.98 4.20 3.87 4.20 1,889,381 02/25/2009 3.94 4.08 3.49 3.96 1,507,251 02/24/2009 3.94 4.17 3.82 3.95 1,899,613 02/23/2009 4.05 4.11 3.92 3.99 1,565,587 02/20/2009 3.47 4.14 3.44 4.07 3,018,221 02/19/2009 4.02 4.02 3.46 3.51 1,428,274 02/18/2009 3.78 3.83 3.65 3.71 825,911 02/17/2009 3.94 3.94 3.73 3.77 868,666 02/13/2009 4.32 4.32 3.99 4.06 1,004,446 02/12/2009 4.28 4.32 4.05 4.31 840,154 02/11/2009 4.23 4.42 4.18 4.33 857,584 02/10/2009 4.67 4.80 4.23 4.23 1,835,450 02/09/2009 5.10 5.10 4.72 4.72 856,213 02/06/2009 4.88 5.25 4.81 5.05 1,374,530 02/05/2009 4.785 4.95 4.73 4.90 670,700 02/04/2009 5.07 5.11 4.79 4.79 1,016,986 02/03/2009 4.88 5.10 4.68 5.10 1,516,253 02/02/2009 4.93 4.96 4.685 4.86 1,199,198 01/30/2009 5.57 5.70 4.88 4.97 1,743,272 01/29/2009 5.90 5.99 5.51 5.57 985,105 01/28/2009 5.76 6.19 5.76 5.98 1,465,112 01/27/2009 5.72 5.9799 5.54 5.60 1,484,742 01/26/2009 5.64 6.08 5.64 5.72 1,094,812 01/23/2009 5.50 5.92 5.39 5.75 1,308,493 01/22/2009 5.79 6.12 5.42 5.58 1,132,910 01/21/2009 6.015 6.12 5.66 6.00 1,028,314 01/20/2009 6.49 6.5899 5.85 5.91 1,287,629 01/16/2009 6.22 6.44 5.93 6.41 1,523,023 01/15/2009 6.20 6.39 5.86 6.18 1,349,134 01/14/2009 6.62 6.68 6.22 6.26 1,273,595 01/13/2009 6.63 6.91 6.61 6.81 852,069 01/12/2009 7.00 7.03 6.72 6.75 720,452 01/09/2009 7.36 7.40 7.00 7.06 677,397 01/08/2009 7.32 7.36 7.07 7.32 827,641 01/07/2009 7.51 7.65 7.26 7.34 736,728 01/06/2009 7.65 7.81 7.54 7.70 1,006,458 01/05/2009 7.54 7.70 7.08 7.60 965,083 01/02/2009 7.21 7.71 7.21 7.59 869,795 12/31/2008 7.02 7.52 7.02 7.33 1,806,211 12/30/2008 6.92 7.18 6.72 7.02 1,104,230 12/29/2008 6.80 7.08 6.11 7.02 1,452,594 12/26/2008 6.01 7.03 5.64 7.00 1,592,005 12/24/2008 6.32 6.32 5.96 6.00 654,167 12/23/2008 6.82 6.95 6.26 6.33 2,343,554 12/22/2008 6.48 6.72 6.42 6.66 1,724,153 12/19/2008 7.24 7.24 6.29 6.60 3,707,272 12/18/2008 6.93 7.09 6.61 6.66 1,194,218 12/17/2008 7.05 7.07 6.90 6.93 1,924,728 12/16/2008 7.16 7.37 6.81 7.14 1,937,255 12/15/2008 7.42 7.42 6.74 7.11 1,714,829 12/12/2008 7.15 7.44 7.02 7.41 1,359,889 12/11/2008 7.25 7.72 7.12 7.38 1,463,193 12/10/2008 7.42 7.50 6.78 7.29 1,520,918 12/09/2008 7.00 7.78 7.00 7.35 1,253,595 12/08/2008 7.79 8.87 7.60 7.85 2,083,631 12/05/2008 8.04 8.07 7.23 7.64 1,972,103 12/04/2008 7.66 8.20 7.58 7.94 2,049,701 12/03/2008 7.06 7.91 7.02 7.75 1,864,651 12/02/2008 7.05 7.35 6.86 7.19 2,425,848 12/01/2008 7.41 7.61 6.93 6.97 1,432,343 11/28/2008 7.25 7.60 7.09 7.54 833,902 11/26/2008 6.99 7.25 6.86 7.25 1,533,317 11/25/2008 6.87 7.34 6.76 7.19 2,373,277 11/24/2008 5.40 6.67 5.40 6.64 2,231,668 11/21/2008 5.74 5.96 4.95 5.34 2,489,947 11/20/2008 6.21 6.33 5.69 5.72 1,645,664 11/19/2008 6.99 7.17 6.33 6.35 1,425,052 11/18/2008 7.08 7.19 6.92 7.08 1,718,399 11/17/2008 7.17 7.40 7.00 7.10 1,345,640 11/14/2008 7.82 8.06 7.25 7.34 2,383,980 11/13/2008 7.92 8.10 7.33 7.96 3,018,355 11/12/2008 8.27 8.29 7.68 7.70 915,786 11/11/2008 8.64 8.69 8.12 8.38 1,166,065 11/10/2008 9.44 9.44 8.62 8.68 1,017,394 11/07/2008 9.81 9.81 9.11 9.32 783,479 11/06/2008 9.76 10.00 9.37 9.43 818,337 11/05/2008 10.14 10.30 9.79 9.84 1,145,828 11/04/2008 10.05 10.55 9.80 10.28 1,150,327 11/03/2008 9.95 10.19 9.70 9.89 1,163,391 10/31/2008 9.89 10.16 9.78 10.00 1,872,358 10/30/2008 9.94 10.07 9.67 9.93 1,079,614 10/29/2008 10.00 10.09 9.57 9.72 1,536,720 10/28/2008 9.52 10.08 9.44 10.08 1,457,842 10/27/2008 9.45 9.68 8.92 9.51 2,087,067 10/24/2008 8.86 10.10 8.86 9.55 2,035,565 10/23/2008 10.92 11.01 9.51 10.70 2,085,167 10/22/2008 11.49 11.94 10.68 10.68 1,461,861 10/21/2008 13.50 13.50 11.74 11.88 1,343,023 10/20/2008 13.54 13.61 11.95 13.08 1,635,588 10/17/2008 12.32 13.12 11.85 12.51 1,260,504 10/16/2008 12.00 12.58 11.66 12.53 1,547,823 10/15/2008 12.77 12.87 11.82 12.05 1,840,812 10/14/2008 13.00 16.09 12.83 13.02 1,710,241 10/13/2008 13.63 14.22 12.52 12.63 1,747,724 10/10/2008 11.50 14.30 11.22 13.60 2,754,273 10/09/2008 13.19 13.43 12.17 12.17 1,452,206 10/08/2008 13.00 13.95 12.50 13.26 2,010,274 10/07/2008 13.23 13.65 12.67 13.40 1,679,477 10/06/2008 12.42 13.30 12.26 13.05 1,895,972 10/03/2008 14.03 14.74 13.16 13.22 1,450,442 10/02/2008 15.00 15.10 13.85 13.86 2,124,727 10/01/2008 14.40 15.20 13.91 14.82 1,565,083 09/30/2008 14.52 15.00 14.13 14.29 915,791 09/29/2008 14.91 15.00 13.83 14.35 1,143,518 09/26/2008 14.94 15.1999 14.47 14.92 1,084,920 09/25/2008 14.75 15.49 14.585 14.89 1,136,355 09/24/2008 14.82 15.41 14.32 14.44 777,149 09/23/2008 15.49 15.54 14.51 14.79 956,440 09/22/2008 14.86 15.38 14.29 14.50 1,125,950 09/19/2008 15.69 16.75 14.81 15.10 4,386,474 09/18/2008 13.80 15.32 13.80 15.25 2,703,855 09/17/2008 13.72 14.20 13.62 13.62 1,548,424 09/16/2008 13.21 14.37 13.21 13.99 1,547,237 09/15/2008 14.61 15.34 13.38 13.49 3,132,742 09/12/2008 15.00 16.055 15.00 15.25 3,373,522 09/11/2008 13.94 15.35 13.94 15.23 3,074,492 09/10/2008 14.19 14.29 13.62 13.96 1,548,700 09/09/2008 14.35 14.985 13.88 14.00 2,810,977 09/08/2008 13.87 14.31 13.80 14.25 1,222,988 09/05/2008 13.25 13.65 12.94 13.57 1,246,691 09/04/2008 13.53 13.60 12.81 13.32 1,822,026 09/03/2008 13.24 13.81 13.12 13.64 1,374,733 09/02/2008 13.01 13.80 12.97 13.12 933,894 08/29/2008 12.89 13.07 12.83 12.99 1,203,580 08/28/2008 12.83 12.97 12.52 12.91 1,242,061 08/27/2008 12.79 12.99 12.53 12.86 880,135 08/26/2008 12.98 12.98 12.51 12.66 1,129,982 08/25/2008 13.18 13.19 12.76 12.88 979,804 08/22/2008 13.00 13.42 12.84 13.21 1,573,596 08/21/2008 12.67 13.13 12.67 13.09 1,244,606 08/20/2008 13.38 13.45 12.66 12.98 1,981,319 08/19/2008 13.79 13.79 13.25 13.37 1,309,090 08/18/2008 13.90 14.20 13.58 13.82 1,283,097 08/15/2008 13.75 14.225 13.65 13.92 1,820,946 08/14/2008 12.72 13.65 12.41 13.58 2,851,769 08/13/2008 13.46 13.46 12.40 12.77 2,389,409 08/12/2008 14.24 14.24 13.09 13.24 1,948,359 08/11/2008 13.30 14.14 13.30 14.09 1,938,065 08/08/2008 13.09 13.56 12.99 13.40 1,231,983 08/07/2008 13.54 13.65 12.94 12.99 1,001,859 08/06/2008 13.69 13.84 13.33 13.50 873,025 08/05/2008 13.025 13.54 13.00 13.48 1,247,828 08/04/2008 12.90 12.98 12.65 12.90 907,606 08/01/2008 12.49 14.51 12.49 12.91 1,891,266 07/31/2008 12.55 12.72 12.46 12.59 1,088,185 07/30/2008 12.71 12.94 12.42 12.73 1,261,390 07/29/2008 12.15 12.63 12.15 12.59 1,288,383 07/28/2008 12.31 12.60 12.16 12.16 1,279,812 07/25/2008 12.55 12.65 12.26 12.40 1,441,467 07/24/2008 13.23 13.23 12.47 12.48 1,345,883 07/23/2008 13.05 13.42 12.38 13.20 3,588,928 07/22/2008 13.02 13.10 12.78 12.86 2,793,454 07/21/2008 12.66 13.32 12.61 13.14 2,457,841 07/18/2008 13.31 13.31 12.58 12.66 2,084,912 07/17/2008 12.59 13.29 12.50 13.29 1,302,657 07/16/2008 12.84 12.94 12.08 12.59 3,785,164 07/15/2008 13.07 13.30 12.61 12.85 4,640,530 07/14/2008 13.71 13.71 13.00 13.21 1,751,165 07/11/2008 13.31 13.72 13.03 13.65 1,923,542 07/10/2008 13.95 14.17 13.41 13.62 1,878,089 07/09/2008 15.11 15.11 13.91 14.01 2,135,565 07/08/2008 14.78 15.09 14.60 15.06 846,199 07/07/2008 15.32 15.41 14.77 14.88 984,966 07/03/2008 15.77 15.77 14.95 15.23 746,499 07/02/2008 15.73 15.88 15.22 15.24 1,330,698 07/01/2008 15.60 15.76 15.22 15.64 2,190,074 06/30/2008 15.62 15.70 15.36 15.39 1,325,741 06/27/2008 15.77 15.87 15.43 15.65 3,681,704 06/26/2008 15.91 16.14 15.78 15.81 1,224,212 06/25/2008 15.61 16.13 15.52 16.05 912,694 06/24/2008 15.75 15.80 15.45 15.60 952,555 06/23/2008 16.00 16.00 15.63 15.77 1,002,927 06/20/2008 16.03 16.18 15.19 15.89 1,696,298 06/19/2008 16.12 16.32 16.07 16.10 1,206,742 06/18/2008 16.60 16.68 16.12 16.16 1,467,355 06/17/2008 16.51 16.76 16.45 16.52 808,273 06/16/2008 16.54 16.68 16.28 16.57 690,809 06/13/2008 16.55 16.89 16.40 16.66 671,694 06/12/2008 16.53 16.97 16.52 16.54 863,414 06/11/2008 16.62 16.76 16.45 16.59 1,293,882 06/10/2008 16.55 17.12 16.41 16.77 1,314,912 06/09/2008 16.86 16.95 16.28 16.41 959,125 06/06/2008 17.18 17.28 16.76 16.82 1,174,965 06/05/2008 17.44 17.52 17.25 17.42 563,708 06/04/2008 17.22 17.44 17.12 17.27 658,410 06/03/2008 17.24 17.495 17.11 17.23 1,072,689 06/02/2008 17.50 17.65 16.95 17.10 1,238,708 05/30/2008 17.50 17.61 17.31 17.42 932,395 05/29/2008 17.09 17.60 17.02 17.53 1,052,903 05/28/2008 17.50 17.60 17.18 17.22 959,635 05/27/2008 17.39 17.66 17.26 17.49 810,028 05/23/2008 17.85 17.94 17.40 17.45 686,302 05/22/2008 17.81 18.11 17.64 17.86 1,497,841 05/21/2008 18.34 18.34 17.60 17.78 999,781 05/20/2008 18.55 18.63 18.07 18.28 1,004,533 05/19/2008 18.51 18.97 18.41 18.63 786,166 05/16/2008 19.17 19.26 18.41 18.47 1,816,122 05/15/2008 19.42 19.58 19.13 19.21 1,276,955 05/14/2008 19.47 19.69 19.33 19.51 648,061 05/13/2008 19.50 19.69 19.28 19.33 1,203,802 05/12/2008 19.61 20.05 19.4801 19.57 881,657 05/09/2008 19.26 19.95 19.26 19.67 1,024,476 05/08/2008 19.36 19.66 19.35 19.48 877,727 05/07/2008 19.73 19.79 19.32 19.39 1,476,222 05/06/2008 19.50 19.91 19.44 19.80 945,653 05/05/2008 19.58 19.92 19.43 19.68 551,693 05/02/2008 20.23 20.27 19.65 19.77 464,107 05/01/2008 19.40 20.20 19.35 19.98 1,240,703 04/30/2008 19.70 19.87 19.45 19.50 1,105,817 04/29/2008 20.54 20.58 19.49 19.60 1,331,707 04/28/2008 20.77 20.88 20.11 20.31 780,805 04/25/2008 20.75 21.14 20.10 20.88 1,321,854 04/24/2008 19.86 20.88 19.58 20.58 1,408,101 04/23/2008 19.57 20.08 19.40 19.79 1,107,280 04/22/2008 20.13 20.25 19.49 19.61 1,593,033 04/21/2008 19.37 20.30 19.25 20.25 1,770,945 04/18/2008 18.68 19.76 18.68 19.19 1,769,281 04/17/2008 19.01 19.55 18.54 19.42 2,023,286 04/16/2008 19.33 20.42 19.14 19.50 1,086,144 04/15/2008 19.14 19.36 19.01 19.30 612,524 04/14/2008 19.10 19.20 18.79 19.06 783,305 04/11/2008 19.80 19.91 18.89 19.06 721,151 04/10/2008 19.50 19.81 19.08 19.66 912,110 04/09/2008 19.24 19.84 19.09 19.54 929,966 04/08/2008 19.49 19.50 19.07 19.33 952,505 04/07/2008 19.31 19.50 19.07 19.35 676,021 04/04/2008 19.99 20.13 19.05 19.29 1,125,792 04/03/2008 19.57 20.17 19.36 20.00 955,500 04/02/2008 19.43 19.58 19.06 19.43 1,981,900 04/01/2008 18.99 19.26 18.68 19.20 1,602,300 03/31/2008 19.56 19.56 17.96 18.88 2,244,709 03/28/2008 19.85 19.85 18.38 18.43 1,529,308 03/27/2008 20.35 20.35 19.0415 19.07 1,782,855 03/26/2008 20.33 20.50 19.51 20.38 1,260,393 03/25/2008 20.28 20.54 19.81 20.50 1,115,339 03/24/2008 19.66 20.52 19.40 20.34 1,327,318 03/20/2008 19.08 19.62 18.87 19.48 1,729,355 03/19/2008 19.00 19.95 18.83 19.08 1,452,232 03/18/2008 18.66 19.13 18.04 18.95 1,385,287 03/17/2008 18.10 19.08 17.82 18.74 2,339,177 03/14/2008 19.42 19.42 17.98 18.50 1,261,768 03/13/2008 19.04 19.24 18.23 19.10 1,708,065 03/12/2008 18.49 19.78 18.27 19.40 2,560,281 03/11/2008 17.57 18.60 16.85 18.60 934,239 03/10/2008 17.26 17.69 16.89 17.22 1,093,293 03/07/2008 17.65 17.72 17.15 17.28 999,825 03/06/2008 18.81 18.81 17.55 17.57 1,791,326 03/05/2008 18.27 19.00 17.80 18.86 1,519,696 03/04/2008 17.96 18.47 17.63 18.41 1,370,598 03/03/2008 18.52 18.68 17.88 18.24 1,265,714 02/29/2008 18.55 19.34 18.13 18.63 1,543,743 02/28/2008 18.59 18.61 17.77 18.55 2,515,287 02/27/2008 19.07 19.13 18.5301 18.69 1,172,402 02/26/2008 19.55 19.81 19.08 19.15 1,173,893 02/25/2008 18.01 20.32 18.01 19.59 2,019,037 02/22/2008 19.73 19.73 18.55 19.03 7,412,471 02/21/2008 21.07 21.07 19.4232 19.69 6,413,209 02/20/2008 19.75 21.10 19.40 21.07 6,894,070 02/19/2008 18.26 19.80 18.26 19.80 5,359,383 02/15/2008 18.73 18.87 18.60 18.69 2,526,601 02/14/2008 18.99 18.99 17.95 18.84 2,104,499 02/13/2008 18.10 18.145 17.78 17.98 1,491,561 02/12/2008 17.03 18.15 17.03 17.74 2,020,512 02/11/2008 16.99 17.17 16.81 17.16 1,596,581 02/08/2008 16.61 16.82 16.05 16.78 2,140,508 02/07/2008 16.60 16.92 16.46 16.81 1,949,912 02/06/2008 16.82 16.92 16.50 16.59 1,732,277 02/05/2008 16.77 17.09 16.57 16.74 3,370,610 02/04/2008 17.31 17.31 16.48 17.02 2,751,716 02/01/2008 16.80 17.44 16.66 17.31 4,523,972 01/31/2008 16.00 16.89 15.53 16.74 7,356,175 01/30/2008 16.28 16.95 15.96 16.65 5,324,640 01/29/2008 15.99 16.23 15.10 16.06 3,184,912 01/28/2008 14.78 16.30 14.70 16.07 6,926,174 01/25/2008 14.98 15.11 14.53 14.66 2,783,247 01/24/2008 14.91 15.07 14.76 14.82 2,804,004 01/23/2008 14.13 15.59 14.01 14.94 3,513,606 01/22/2008 14.45 14.63 14.17 14.48 4,375,404 01/18/2008 15.19 15.34 14.68 14.89 2,354,157 01/17/2008 15.45 15.74 14.97 15.04 6,121,300 01/16/2008 14.92 15.84 14.92 15.47 3,639,220 01/15/2008 15.63 15.63 14.95 14.96 3,097,367 01/14/2008 16.18 16.18 15.63 15.78 1,556,635 01/11/2008 16.15 16.30 15.85 16.00 2,144,404 01/10/2008 15.42 16.37 15.25 16.15 2,008,600 01/09/2008 16.09 16.17 15.12 15.63 3,296,200 01/08/2008 16.84 16.98 16.07 16.10 2,404,000 01/07/2008 17.10 17.40 16.63 16.78 3,887,108 01/04/2008 17.60 17.74 16.85 16.99 2,765,411 01/03/2008 17.65 17.81 17.38 17.67 2,990,080 01/02/2008 17.49 17.749 17.11 17.45 3,401,100 12/31/2007 17.23 17.72 17.23 17.53 2,030,986 12/28/2007 17.24 17.59 17.18 17.33 1,399,080 12/27/2007 17.50 17.51 17.10 17.32 1,181,730 12/26/2007 17.26 17.53 17.26 17.53 1,128,312 12/24/2007 17.51 17.74 17.37 17.48 541,449 12/21/2007 17.49 17.85 17.31 17.65 4,527,413 12/20/2007 17.16 17.34 16.73 17.31 2,403,035 12/19/2007 16.925 17.04 16.59 17.01 1,410,200 12/18/2007 16.50 17.20 16.50 16.84 2,036,300 12/17/2007 16.81 16.91 16.50 16.58 1,347,119 12/14/2007 16.76 16.89 16.50 16.53 1,332,602 12/13/2007 16.73 17.10 16.64 16.98 1,536,703 12/12/2007 16.95 17.34 16.69 16.88 1,800,700 12/11/2007 17.03 17.04 16.50 16.61 1,153,402 12/10/2007 16.79 16.96 16.60 16.92 1,339,879 12/07/2007 17.12 17.23 16.70 16.79 1,021,374 12/06/2007 16.71 17.17 16.71 17.05 1,220,570 12/05/2007 17.32 17.37 16.45 16.72 2,152,900 12/04/2007 16.39 17.38 16.39 16.95 2,414,881 12/03/2007 16.58 16.58 16.26 16.45 1,832,300 11/30/2007 16.96 17.12 16.42 16.50 4,932,600 11/29/2007 16.50 16.84 16.48 16.79 2,446,538 11/28/2007 16.40 16.82 16.02 16.71 6,765,994 11/27/2007 17.05 17.18 16.74 16.83 1,563,700 11/26/2007 17.30 17.47 17.10 17.18 2,408,875 11/23/2007 17.27 17.39 16.94 17.26 655,780 11/21/2007 17.57 17.75 16.75 17.14 2,748,001 11/20/2007 17.94 18.12 17.47 17.75 3,416,300 11/19/2007 18.75 18.85 17.85 17.98 1,404,898 11/16/2007 19.05 19.11 18.58 18.81 818,400 11/15/2007 19.01 20.12 18.74 18.85 1,679,000 11/14/2007 19.34 19.34 18.97 19.05 1,749,750 11/13/2007 18.64 19.18 18.51 19.18 1,277,000 11/12/2007 19.00 19.00 18.43 18.48 1,237,015 11/09/2007 18.27 18.91 18.00 18.54 2,298,200 11/08/2007 18.10 18.40 17.93 18.31 1,536,225 11/07/2007 18.06 18.24 18.00 18.01 1,408,200 11/06/2007 18.67 18.82 18.00 18.28 1,899,600 11/05/2007 18.92 19.07 18.51 18.64 782,450 11/02/2007 18.98 19.05 18.69 18.87 1,187,600 11/01/2007 19.50 19.62 18.89 18.97 1,521,800 10/31/2007 19.84 19.86 19.17 19.56 2,788,900 10/30/2007 20.65 20.74 19.82 19.86 1,546,700 10/29/2007 20.45 20.66 20.41 20.50 1,434,000 10/26/2007 20.90 20.94 20.18 20.32 2,035,200 10/25/2007 20.32 20.77 20.24 20.65 2,444,800 10/24/2007 20.10 20.54 19.91 20.36 4,132,400 10/23/2007 19.10 20.24 19.00 20.22 5,822,500 10/22/2007 18.09 18.45 18.05 18.41 1,881,400 10/19/2007 18.52 18.52 18.115 18.18 2,194,200 10/18/2007 18.47 18.63 18.08 18.51 2,500,100 10/17/2007 18.35 18.55 18.2448 18.48 6,460,900 10/16/2007 19.35 19.53 18.69 18.91 1,474,100 10/15/2007 19.62 19.72 19.15 19.33 1,211,100 10/12/2007 19.85 20.00 19.50 19.72 1,165,000 10/11/2007 20.33 20.52 19.83 19.87 682,100 10/10/2007 19.95 20.40 19.90 20.18 1,270,900 10/09/2007 19.98 20.16 19.80 19.89 1,043,400 10/08/2007 20.00 20.03 19.85 19.89 926,743 10/05/2007 19.95 20.10 19.84 20.00 1,285,200 10/04/2007 19.89 20.07 19.74 19.96 1,293,000 10/03/2007 20.28 20.34 19.55 19.82 1,660,600 10/02/2007 20.37 20.47 20.20 20.37 1,564,400 10/01/2007 20.49 20.51 19.80 20.29 2,719,700 09/28/2007 19.40 19.94 19.25 19.76 2,352,600 09/27/2007 19.31 20.08 19.16 19.25 2,413,400 09/26/2007 19.61 19.61 19.12 19.22 1,423,500 09/25/2007 20.04 20.04 19.21 19.52 1,344,700 09/24/2007 19.74 19.95 19.48 19.55 1,234,700 09/21/2007 19.70 19.92 19.56 19.81 1,212,486 09/20/2007 20.17 20.18 19.57 19.69 1,568,500 09/19/2007 20.25 20.58 19.96 20.08 1,997,400 09/18/2007 19.65 20.09 19.49 20.07 1,169,100 09/17/2007 19.59 19.81 19.13 19.65 1,959,300 09/14/2007 20.18 20.37 19.71 19.80 1,690,900 09/13/2007 20.58 20.59 19.92 20.24 1,643,900 09/12/2007 20.25 20.64 20.1901 20.46 2,507,195 09/11/2007 20.74 20.74 20.21 20.33 1,466,500 09/10/2007 21.45 21.45 20.58 20.72 1,520,500 09/07/2007 21.45 21.62 21.22 21.26 1,392,600 09/06/2007 21.99 21.99 21.45 21.60 1,287,600 09/05/2007 21.82 22.05 21.70 21.99 609,400 09/04/2007 22.04 22.04 21.54 21.92 925,400 08/31/2007 22.10 22.33 21.96 21.98 1,207,300 08/30/2007 21.43 22.40 21.26 21.91 1,193,500 08/29/2007 21.40 21.74 21.24 21.72 1,030,300 08/28/2007 21.94 22.00 21.35 21.35 930,000 08/27/2007 22.35 22.45 22.04 22.10 499,900 08/24/2007 22.11 22.46 22.00 22.45 641,600 08/23/2007 22.00 22.25 21.92 22.20 890,100 08/22/2007 22.00 22.14 21.79 22.00 1,070,000 08/21/2007 21.91 22.12 21.70 22.00 633,200 08/20/2007 21.90 22.13 21.66 21.91 397,600 08/17/2007 22.64 22.95 21.70 21.95 1,303,600 08/16/2007 21.65 22.40 21.33 22.38 1,463,041 08/15/2007 21.39 22.25 21.32 21.90 859,100 08/14/2007 22.25 22.31 21.14 21.38 1,834,172 08/13/2007 22.30 22.36 22.06 22.16 820,500 08/10/2007 22.70 22.70 22.00 22.31 1,006,529 08/09/2007 22.58 23.24 22.53 22.71 2,235,142 08/08/2007 23.05 23.27 22.83 22.99 2,098,880 08/07/2007 22.75 22.93 22.25 22.78 1,122,933 08/06/2007 22.47 23.36 22.20 22.90 1,266,100 08/03/2007 22.81 22.82 22.18 22.35 877,929 08/02/2007 22.87 22.87 22.40 22.64 1,040,830 08/01/2007 22.81 23.32 22.52 22.91 984,900 07/31/2007 22.70 23.67 22.56 22.86 1,169,141 07/30/2007 22.50 22.60 22.03 22.53 1,294,478 07/27/2007 22.75 22.82 22.26 22.61 1,170,020 07/26/2007 23.10 23.50 22.61 22.81 1,167,247 07/25/2007 23.30 23.85 23.13 23.61 1,223,766 07/24/2007 23.20 23.40 23.06 23.22 857,400 07/23/2007 23.36 23.44 23.15 23.23 686,900 07/20/2007 23.45 23.47 23.12 23.20 1,573,988 07/19/2007 23.75 23.88 23.49 23.64 1,167,400 07/18/2007 23.63 23.70 23.49 23.69 1,217,289 07/17/2007 23.84 23.90 23.62 23.63 1,034,700 07/16/2007 24.02 24.12 23.81 23.86 1,297,900 07/13/2007 24.14 24.34 24.11 24.27 895,100 07/12/2007 23.87 24.33 23.79 24.29 894,800 07/11/2007 24.19 24.20 23.72 23.93 1,520,000 07/10/2007 24.67 24.76 24.14 24.19 1,151,750 07/09/2007 24.82 24.85 24.65 24.74 691,979 07/06/2007 24.69 24.85 24.64 24.83 577,200 07/05/2007 24.64 24.77 24.45 24.67 1,116,700 07/03/2007 24.67 24.78 24.45 24.72 845,000 07/02/2007 25.12 25.16 24.45 24.65 1,969,800 06/29/2007 25.42 25.75 25.23 25.40 621,700 06/28/2007 25.50 25.68 25.42 25.44 469,400 06/27/2007 25.62 25.79 25.46 25.67 754,616 06/26/2007 26.13 26.13 25.61 25.62 1,364,604 06/25/2007 25.45 25.84 25.45 25.63 866,900 06/22/2007 25.62 25.62 25.40 25.45 1,436,300 06/21/2007 25.80 26.09 25.47 25.77 957,700 06/20/2007 25.74 25.78 25.47 25.47 968,400 06/19/2007 26.00 26.09 25.47 25.73 1,111,550 06/18/2007 25.90 25.97 25.71 25.83 1,154,600 06/15/2007 26.02 26.08 25.73 25.90 1,348,700 06/14/2007 26.41 26.46 25.71 25.88 1,947,900 06/13/2007 26.35 26.44 26.11 26.44 1,103,800 06/12/2007 26.32 26.40 26.12 26.25 1,283,500 06/11/2007 26.55 26.83 26.15 26.51 1,434,800 06/08/2007 26.23 26.75 26.04 26.55 1,400,190 06/07/2007 25.91 26.29 25.83 26.05 1,181,200 06/06/2007 26.15 26.15 25.79 26.01 1,384,600 06/05/2007 26.00 26.50 25.78 26.32 1,268,600 06/04/2007 26.20 26.87 25.91 25.96 2,521,900 06/01/2007 25.60 26.26 25.53 26.07 2,188,715 05/31/2007 24.31 25.17 24.28 25.11 978,200 05/30/2007 24.40 25.19 23.97 25.10 1,364,134 05/29/2007 25.00 25.75 25.00 25.47 2,099,576 05/25/2007 25.24 25.31 24.94 25.00 898,800 05/24/2007 25.54 25.54 24.93 25.19 1,954,600 05/23/2007 25.05 25.10 24.80 24.84 1,213,200 05/22/2007 24.60 25.04 24.57 25.03 1,324,600 05/21/2007 24.64 24.97 24.56 24.60 989,800 05/18/2007 24.58 24.69 24.37 24.60 715,500 05/17/2007 24.81 24.95 24.45 24.52 968,500 05/16/2007 24.78 25.09 24.65 24.96 719,600 05/15/2007 24.86 25.15 24.67 24.80 1,363,290 05/14/2007 25.30 25.45 24.83 24.90 1,049,000 05/11/2007 25.21 25.43 25.02 25.15 1,242,372 05/10/2007 25.57 25.685 25.00 25.22 955,700 05/09/2007 25.47 25.80 25.45 25.61 1,078,700 05/08/2007 25.84 25.85 25.47 25.53 882,500 05/07/2007 26.05 26.05 25.74 25.85 812,876 05/04/2007 25.82 26.40 25.68 25.91 1,904,711 05/03/2007 25.27 25.76 24.96 25.57 2,282,400 05/02/2007 24.49 25.30 24.32 25.28 3,267,400 05/01/2007 23.41 26.40 23.14 24.58 13,784,900 04/30/2007 23.49 23.60 23.32 23.40 1,113,750 04/27/2007 23.77 23.77 23.24 23.48 1,540,200 04/26/2007 24.14 24.14 23.47 23.77 1,048,400 04/25/2007 23.79 23.90 23.47 23.51 1,144,750 04/24/2007 24.05 24.20 23.72 23.77 1,026,485 04/23/2007 24.06 24.20 23.94 23.98 554,600 04/20/2007 24.10 24.33 23.74 24.15 1,327,425 04/19/2007 25.28 25.33 23.84 23.90 1,290,373 04/18/2007 24.48 25.13 24.30 24.56 1,430,055 04/17/2007 24.43 24.55 24.31 24.47 623,600 04/16/2007 24.40 24.50 24.15 24.33 729,600 04/13/2007 24.24 24.36 24.08 24.36 638,793 04/12/2007 23.84 24.15 23.56 24.10 705,100 04/11/2007 24.00 24.03 23.79 23.90 873,719 04/10/2007 23.60 24.08 23.55 24.02 1,275,400 04/09/2007 23.51 23.86 23.51 23.70 657,100 04/05/2007 23.40 23.65 23.30 23.43 805,900 04/04/2007 23.35 23.59 23.29 23.55 934,933 04/03/2007 23.48 23.65 23.33 23.40 1,005,300 04/02/2007 23.62 23.72 23.27 23.44 881,200 03/30/2007 23.55 23.63 23.30 23.51 900,800 03/29/2007 23.46 23.63 23.27 23.55 1,075,700 03/28/2007 23.85 23.85 23.25 23.35 1,348,900 03/27/2007 23.47 23.97 23.36 23.92 1,387,600 03/26/2007 23.77 23.88 23.32 23.47 942,908 03/23/2007 23.34 26.58 23.33 23.79 2,021,500 03/22/2007 23.25 23.36 23.01 23.23 1,400,800 03/21/2007 23.81 23.81 22.93 23.32 3,040,510 03/20/2007 23.95 24.10 23.68 23.81 1,191,200 03/19/2007 24.18 24.40 23.90 23.95 1,367,900 03/16/2007 24.50 24.51 23.86 23.93 1,559,300 03/15/2007 24.50 24.72 24.36 24.49 2,037,758 03/14/2007 23.73 24.53 23.65 24.46 1,602,710 03/13/2007 23.90 24.43 23.63 23.65 1,267,700 03/12/2007 24.00 24.09 23.85 23.97 867,300 03/09/2007 24.17 24.30 23.87 24.00 889,900 03/08/2007 23.97 24.29 23.85 24.10 733,300 03/07/2007 24.01 24.15 23.86 23.97 1,530,600 03/06/2007 24.27 24.47 23.99 24.13 1,008,900 03/05/2007 24.60 24.83 24.18 24.18 1,051,400 03/02/2007 24.90 24.90 24.50 24.65 916,300 03/01/2007 24.26 25.28 23.92 24.97 1,207,584 02/28/2007 24.54 24.94 24.32 24.73 920,300 02/27/2007 25.14 25.20 24.55 24.57 1,066,700 02/26/2007 25.90 25.90 25.45 25.61 857,973 02/23/2007 25.68 26.20 25.64 26.03 460,300 02/22/2007 26.05 26.25 25.73 25.88 714,700 02/21/2007 26.03 26.74 26.01 26.12 1,276,600 02/20/2007 26.50 26.52 25.93 26.19 452,500 02/16/2007 26.30 26.40 25.80 26.07 697,800 02/15/2007 25.69 26.72 25.69 26.40 1,138,900 02/14/2007 25.55 25.97 25.38 25.75 1,829,836 02/13/2007 25.36 25.50 25.13 25.16 915,747 02/12/2007 25.25 25.43 25.14 25.19 807,229 02/09/2007 25.39 25.62 25.23 25.23 1,305,500 02/08/2007 25.64 25.76 24.85 25.46 2,894,800 02/07/2007 24.99 26.90 24.92 25.97 3,832,700 02/06/2007 24.98 25.30 24.68 25.02 2,124,000 02/05/2007 24.16 24.94 24.09 24.84 2,399,800 02/02/2007 23.51 24.22 23.51 24.17 1,644,100 02/01/2007 23.15 23.55 23.15 23.51 2,373,100 01/31/2007 23.50 23.83 23.03 23.09 2,682,900 01/30/2007 23.00 23.21 22.80 22.90 1,163,000 01/29/2007 22.98 23.22 22.88 23.05 655,100 01/26/2007 22.85 23.1199 22.77 22.90 827,900 01/25/2007 23.33 23.53 22.93 22.94 1,288,600 01/24/2007 23.79 23.81 23.37 23.38 1,281,600 01/23/2007 23.60 23.88 23.60 23.84 874,100 01/22/2007 23.61 23.70 23.38 23.60 829,600 01/19/2007 23.48 23.67 23.32 23.64 1,325,300 01/18/2007 23.68 23.80 23.50 23.57 1,325,200 01/17/2007 23.78 23.96 23.54 23.66 1,916,000 01/16/2007 24.08 24.11 23.82 23.82 1,090,800 01/12/2007 24.09 24.24 23.95 24.05 524,600 01/11/2007 23.98 24.37 23.96 24.16 1,180,100 01/10/2007 23.69 24.32 23.66 23.89 1,030,600 01/09/2007 23.92 23.97 23.60 23.77 997,300 01/08/2007 24.04 24.10 23.73 23.84 1,551,300 01/05/2007 23.38 24.16 23.34 24.03 3,596,600 01/04/2007 23.75 23.87 23.21 23.34 1,770,700 01/03/2007 24.27 24.35 23.59 23.73 1,884,100 12/29/2006 24.12 24.39 24.01 24.36 1,591,700 12/28/2006 24.23 24.38 24.13 24.29 656,700 12/27/2006 24.01 24.29 24.01 24.28 970,400 12/26/2006 23.85 24.09 23.70 24.02 997,500 12/22/2006 24.01 24.04 23.79 23.89 845,100 12/21/2006 23.87 24.03 23.82 24.02 1,162,300 12/20/2006 23.98 24.08 23.80 23.91 1,936,200 12/19/2006 23.98 24.12 23.90 24.01 1,426,400 12/18/2006 24.41 24.47 23.98 24.10 1,310,800 12/15/2006 23.79 24.51 23.68 24.38 3,992,400 12/14/2006 23.75 24.06 23.59 23.68 2,288,100 12/13/2006 23.75 23.83 23.64 23.82 1,491,900 12/12/2006 23.59 23.77 23.55 23.73 1,286,200 12/11/2006 23.65 23.88 23.60 23.68 678,600 12/08/2006 23.67 23.82 23.60 23.72 1,015,200 12/07/2006 23.86 23.98 23.60 23.68 2,112,600 12/06/2006 24.40 24.46 23.84 24.00 2,773,100 12/05/2006 24.46 24.57 24.42 24.47 1,047,000 12/04/2006 24.20 24.61 24.20 24.46 1,490,500 12/01/2006 24.04 24.33 23.99 24.09 1,385,100 11/30/2006 24.60 24.70 23.91 24.14 3,207,600 11/29/2006 23.60 25.15 23.60 24.76 6,678,100 11/28/2006 23.60 23.65 23.14 23.21 2,145,000 11/27/2006 24.16 24.22 23.86 23.90 877,300 11/24/2006 24.11 24.36 24.10 24.26 539,300 11/22/2006 24.36 24.45 24.15 24.17 1,436,800 11/21/2006 24.45 24.48 24.29 24.37 852,500 11/20/2006 24.65 24.65 24.29 24.31 2,027,700 11/17/2006 24.57 24.70 24.34 24.55 1,191,000 11/16/2006 24.65 24.69 24.47 24.63 1,349,300 11/15/2006 24.71 24.87 24.64 24.66 1,125,600 11/14/2006 25.09 25.12 24.69 24.84 2,205,800 11/13/2006 24.50 25.09 24.27 24.87 2,981,600 11/10/2006 23.75 24.09 23.52 23.99 1,124,900 11/09/2006 24.10 24.51 23.43 23.93 2,885,400 11/08/2006 24.19 24.53 24.01 24.53 2,156,900 11/07/2006 24.08 24.36 23.92 24.16 1,677,100 11/06/2006 23.53 24.12 23.49 24.09 1,316,200 11/03/2006 23.42 23.68 23.36 23.55 1,237,500 11/02/2006 23.74 23.74 23.06 23.45 2,963,500 11/01/2006 24.22 24.23 23.84 23.89 2,085,400 10/31/2006 24.11 24.20 23.87 24.17 2,192,300 10/30/2006 24.05 24.26 23.93 24.06 2,126,500 10/27/2006 23.65 24.12 23.64 24.10 2,106,400 10/26/2006 23.00 23.66 22.88 23.62 1,382,600 10/25/2006 22.93 23.19 22.85 22.89 957,400 10/24/2006 22.79 22.87 22.74 22.82 651,800 10/23/2006 22.58 23.01 22.53 22.79 1,017,100 10/20/2006 22.83 22.83 22.63 22.74 823,800 10/19/2006 23.20 23.20 22.60 22.74 3,087,200 10/18/2006 23.10 23.38 22.87 23.25 2,090,300 10/17/2006 23.43 23.69 23.32 23.60 741,700 10/16/2006 23.72 23.75 23.38 23.45 1,129,000 10/13/2006 23.72 23.87 23.27 23.76 1,388,800 10/12/2006 23.00 23.89 22.91 23.86 2,625,400 10/11/2006 23.02 23.13 22.67 22.90 1,473,400 10/10/2006 23.00 23.25 22.77 23.22 916,000 10/09/2006 22.84 22.9992 22.65 22.98 613,600 10/06/2006 22.83 22.85 22.67 22.77 439,700 10/05/2006 22.50 22.89 22.45 22.79 714,800 10/04/2006 22.42 22.59 22.37 22.59 899,300 10/03/2006 22.45 22.67 22.45 22.52 978,100 10/02/2006 22.89 22.90 22.46 22.56 1,272,100 09/29/2006 22.83 23.09 22.67 22.98 1,690,800 09/28/2006 22.54 22.80 22.54 22.78 1,473,100 09/27/2006 22.60 22.75 22.50 22.53 1,611,900 09/26/2006 22.35 22.72 22.2301 22.64 1,874,100 09/25/2006 21.88 22.33 21.8401 22.29 1,567,100 09/22/2006 22.00 22.34 21.78 21.79 3,371,800 09/21/2006 23.00 23.25 22.76 22.83 815,000 09/20/2006 23.04 23.08 22.68 22.83 621,400 09/19/2006 23.10 23.13 22.78 22.94 1,843,100 09/18/2006 22.94 23.27 22.94 23.02 663,000 09/15/2006 23.17 23.20 22.84 23.01 717,400 09/14/2006 23.18 23.31 22.82 23.05 1,106,900 09/13/2006 22.59 23.50 22.50 23.15 3,054,000 09/12/2006 21.94 22.28 21.83 22.28 776,300 09/11/2006 21.90 22.09 21.69 22.00 966,400 09/08/2006 22.26 22.26 22.04 22.09 777,700 09/07/2006 22.25 22.43 22.22 22.26 974,600 09/06/2006 22.50 22.59 22.33 22.39 805,900 09/05/2006 22.75 22.75 22.55 22.60 426,600 09/01/2006 22.60 22.70 22.48 22.69 502,400 08/31/2006 22.91 22.92 22.51 22.52 1,075,700 08/30/2006 22.50 22.92 22.33 22.87 1,866,800 08/29/2006 22.12 22.50 22.04 22.46 1,178,500 08/28/2006 22.06 22.17 21.90 22.07 698,100 08/25/2006 22.14 22.20 22.01 22.14 2,315,400 08/24/2006 22.18 22.43 22.00 22.23 1,500,700 08/23/2006 21.62 22.25 21.61 22.17 1,964,500 08/22/2006 21.81 21.87 21.61 21.64 671,100 08/21/2006 22.19 22.20 21.88 21.92 788,300 08/18/2006 21.65 21.93 21.59 21.89 1,106,600 08/17/2006 21.76 21.85 21.54 21.58 1,764,400 08/16/2006 22.25 22.25 21.58 21.84 3,333,800 08/15/2006 22.20 22.50 22.09 22.15 1,233,800 08/14/2006 22.54 22.60 22.30 22.43 742,700 08/11/2006 22.48 22.60 22.30 22.51 847,400 08/10/2006 22.04 22.49 22.03 22.48 956,800 08/09/2006 22.12 22.27 22.034 22.12 829,800 08/08/2006 22.16 22.25 22.00 22.03 557,700 08/07/2006 22.40 22.43 21.99 22.10 852,700 08/04/2006 22.29 22.54 22.20 22.48 951,800 08/03/2006 21.94 22.21 21.81 22.19 1,143,400 08/02/2006 22.20 22.25 21.93 22.12 859,300 08/01/2006 22.15 22.30 22.03 22.28 975,100 07/31/2006 21.88 22.34 21.77 22.17 1,207,800 07/28/2006 21.86 21.96 21.78 21.87 1,034,100 07/27/2006 22.02 22.10 21.81 21.85 1,074,600 07/26/2006 22.11 22.12 21.85 21.97 1,427,100 07/25/2006 22.32 22.39 22.10 22.23 1,261,300 07/24/2006 22.09 22.29 22.00 22.27 813,600 07/21/2006 22.17 22.17 21.70 21.98 1,249,900 07/20/2006 22.22 22.25 21.97 22.12 1,702,100 07/19/2006 22.60 22.7199 22.22 22.22 3,196,300 07/18/2006 22.96 22.97 22.27 22.67 2,531,200 07/17/2006 23.45 23.64 22.90 23.18 2,143,200 07/14/2006 23.83 24.11 23.50 23.56 1,095,600 07/13/2006 24.23 24.23 23.88 23.91 1,099,100 07/12/2006 24.50 24.50 24.20 24.25 554,000 07/11/2006 24.06 24.43 24.04 24.37 568,600 07/10/2006 24.35 24.35 24.02 24.10 490,400 07/07/2006 24.37 24.60 24.31 24.34 664,000 07/06/2006 24.23 24.45 24.17 24.33 632,300 07/05/2006 24.00 24.34 23.85 24.30 598,500 07/03/2006 24.54 24.55 24.13 24.17 338,500 06/30/2006 24.50 24.54 24.24 24.54 1,363,500 06/29/2006 23.79 24.38 23.75 24.35 1,236,500 06/28/2006 23.85 23.92 23.64 23.73 610,700 06/27/2006 24.00 24.11 23.61 23.63 1,050,600 06/26/2006 23.87 24.07 23.71 23.97 898,300 06/23/2006 24.35 24.41 23.80 23.82 965,800 06/22/2006 24.55 24.60 24.20 24.31 980,700 06/21/2006 23.54 24.80 23.50 24.52 1,787,900 06/20/2006 23.53 23.78 23.39 23.41 711,200 06/19/2006 23.74 23.90 23.47 23.60 448,200 06/16/2006 23.96 24.10 23.71 23.75 825,500 06/15/2006 23.07 24.07 22.88 24.05 1,644,000 06/14/2006 22.87 23.10 22.62 22.88 1,452,600 06/13/2006 23.40 23.40 22.87 22.92 1,210,700 06/12/2006 23.63 23.63 23.29 23.40 949,300 06/09/2006 23.45 23.71 23.13 23.66 1,606,000 06/08/2006 24.02 24.19 23.74 24.04 943,700 06/07/2006 24.11 24.32 24.00 24.09 432,200 06/06/2006 23.99 24.23 23.75 23.99 798,600 06/05/2006 24.11 24.21 23.87 23.87 565,700 06/02/2006 24.42 24.59 24.04 24.20 731,700 06/01/2006 24.20 24.55 24.04 24.51 1,010,700 05/31/2006 24.29 24.43 24.00 24.16 1,243,900 05/30/2006 24.50 24.87 24.28 24.35 1,036,600 05/26/2006 24.93 24.93 24.42 24.46 540,000 05/25/2006 24.67 24.89 24.59 24.74 871,600 05/24/2006 24.89 25.03 24.26 24.64 1,573,600 05/23/2006 25.15 25.31 24.95 25.03 1,614,700 05/22/2006 25.01 25.17 24.92 25.14 951,300 05/19/2006 24.80 25.00 24.59 25.00 1,266,400 05/18/2006 24.79 24.95 24.46 24.55 1,203,200 05/17/2006 24.90 25.08 24.70 24.80 1,211,800 05/16/2006 24.89 25.06 24.75 25.06 663,500 05/15/2006 24.78 25.05 24.78 24.93 845,300 05/12/2006 24.74 25.49 24.68 25.00 1,330,300 05/11/2006 25.09 25.13 24.73 24.85 669,900 05/10/2006 24.99 25.23 24.85 25.13 649,000 05/09/2006 25.60 25.68 25.10 25.14 825,200 05/08/2006 24.49 25.76 24.44 25.70 2,145,000 05/05/2006 24.34 24.59 24.21 24.56 560,700 05/04/2006 24.27 24.52 24.17 24.24 498,800 05/03/2006 24.37 24.46 24.16 24.30 939,200 05/02/2006 24.49 24.53 24.18 24.47 570,600 05/01/2006 24.75 25.04 24.45 24.51 996,300 04/28/2006 24.59 24.93 24.39 24.79 955,300 04/27/2006 24.47 24.74 24.31 24.67 893,400 04/26/2006 24.45 24.68 24.31 24.63 924,500 04/25/2006 24.55 24.601 24.40 24.43 609,100 04/24/2006 24.44 24.56 24.17 24.47 706,200 04/21/2006 24.81 24.81 24.25 24.48 941,800 04/20/2006 24.78 24.90 24.59 24.65 848,100 04/19/2006 25.34 25.38 24.71 24.76 1,713,400 04/18/2006 25.07 26.40 24.77 25.34 3,656,400 04/17/2006 25.00 25.17 24.90 25.02 881,500 04/13/2006 25.55 25.92 24.97 25.05 1,763,300 04/12/2006 25.12 25.2968 25.01 25.22 1,375,600 04/11/2006 25.19 25.19 24.99 25.13 927,800 04/10/2006 24.82 25.24 24.70 25.13 759,300 04/07/2006 25.51 25.79 24.87 24.92 991,500 04/06/2006 25.25 25.48 25.02 25.41 687,600 04/05/2006 25.29 25.69 25.14 25.30 797,900 04/04/2006 25.36 25.42 25.18 25.36 766,200 04/03/2006 25.29 25.43 25.25 25.42 1,237,800 03/31/2006 25.35 25.40 25.25 25.31 860,100 03/30/2006 25.32 25.49 25.25 25.30 637,100 03/29/2006 25.38 25.48 25.19 25.36 648,000 03/28/2006 25.28 25.44 25.14 25.31 799,200 03/27/2006 25.29 25.49 25.091 25.35 595,500 03/24/2006 25.68 25.81 25.25 25.39 1,066,100 03/23/2006 25.17 25.50 25.10 25.50 1,959,600 03/22/2006 25.55 25.58 24.88 25.30 3,136,700 03/21/2006 25.94 26.06 25.72 25.79 707,700 03/20/2006 26.15 26.64 25.89 25.99 746,700 03/17/2006 26.57 26.57 25.64 26.05 1,477,300 03/16/2006 26.65 26.88 26.51 26.63 591,700 03/15/2006 26.36 26.73 26.08 26.64 911,000 03/14/2006 26.76 26.79 26.39 26.44 1,491,100 03/13/2006 27.30 27.54 26.91 26.91 583,200 03/10/2006 27.08 27.37 26.95 27.37 1,075,100 03/09/2006 27.19 27.35 26.91 26.93 845,800 03/08/2006 27.46 27.50 27.17 27.24 942,700 03/07/2006 27.45 27.69 27.36 27.52 661,000 03/06/2006 27.93 28.03 27.46 27.55 1,003,000 03/03/2006 27.98 28.28 27.79 28.02 487,600 03/02/2006 28.05 28.26 27.72 28.20 672,300 03/01/2006 28.17 28.34 27.84 28.28 755,700 02/28/2006 28.75 28.81 28.17 28.22 561,600 02/27/2006 28.51 28.95 28.501 28.90 1,042,000 02/24/2006 28.30 28.67 28.29 28.66 526,800 02/23/2006 28.68 28.80 28.36 28.38 951,400 02/22/2006 28.29 28.98 28.28 28.79 1,212,200 02/21/2006 28.12 28.25 27.80 28.25 1,068,200 02/17/2006 28.10 28.30 28.10 28.19 668,800 02/16/2006 28.02 28.17 27.86 28.11 569,900 02/15/2006 28.05 28.29 27.93 28.15 494,200 02/14/2006 27.95 28.50 27.93 28.10 1,127,300 02/13/2006 27.68 28.05 27.62 27.81 824,600 02/10/2006 27.81 28.07 27.71 27.72 930,800 02/09/2006 27.74 27.86 27.63 27.81 971,600 02/08/2006 28.35 28.40 27.75 27.83 1,232,200 02/07/2006 27.82 28.10 27.60 27.92 746,600 02/06/2006 27.99 28.02 27.52 27.95 857,200 02/03/2006 28.50 28.69 27.95 27.99 955,400 02/02/2006 28.45 28.72 28.32 28.61 1,500,600 02/01/2006 28.15 28.47 28.10 28.37 1,534,300 01/31/2006 27.99 28.34 27.81 28.30 1,339,300 01/30/2006 28.10 28.11 27.83 27.99 921,300 01/27/2006 28.73 28.83 27.86 28.03 1,276,800 01/26/2006 28.20 28.60 28.17 28.54 1,872,300 01/25/2006 28.05 28.17 27.58 28.17 1,487,800 01/24/2006 27.70 28.55 27.63 28.12 2,521,100 01/23/2006 26.87 27.39 26.66 27.31 1,069,400 01/20/2006 27.10 27.25 26.47 26.71 1,562,100 01/19/2006 27.30 27.55 27.06 27.15 697,400 01/18/2006 27.47 27.76 27.04 27.25 995,500 01/17/2006 27.60 27.87 27.53 27.78 702,000 01/13/2006 27.22 27.56 27.20 27.52 520,600 01/12/2006 27.50 27.55 27.15 27.18 927,700 01/11/2006 27.65 27.79 27.45 27.52 636,200 01/10/2006 28.00 28.05 27.56 27.71 770,800 01/09/2006 27.52 28.17 27.52 28.10 1,395,100 01/06/2006 27.70 27.88 27.48 27.68 925,300 01/05/2006 27.60 27.78 27.45 27.50 1,601,600 01/04/2006 27.45 28.10 27.35 27.59 2,624,000 01/03/2006 26.25 27.12 26.16 27.11 3,018,700 12/30/2005 26.25 26.52 26.25 26.45 1,010,700 12/29/2005 26.60 26.76 26.32 26.44 945,600 12/28/2005 26.68 26.79 26.32 26.56 1,333,900 12/27/2005 26.44 26.58 26.09 26.18 866,100 12/23/2005 26.30 26.53 26.23 26.40 986,600 12/22/2005 26.98 27.03 26.15 26.36 1,828,600 12/21/2005 27.16 27.20 26.92 26.98 1,263,500 12/20/2005 27.54 27.71 27.19 27.25 1,347,100 12/19/2005 27.18 27.63 27.14 27.54 1,662,500 12/16/2005 27.45 27.60 27.20 27.25 1,464,800 12/15/2005 27.85 28.13 27.50 27.53 1,480,600 12/14/2005 27.53 27.64 27.28 27.61 1,055,200 12/13/2005 27.25 27.74 27.25 27.64 1,071,700 12/12/2005 27.30 27.71 27.30 27.45 1,035,700 12/09/2005 27.10 27.38 27.02 27.29 848,900 12/08/2005 27.25 27.38 27.05 27.13 1,695,300 12/07/2005 26.52 27.48 26.50 27.41 3,299,800 12/06/2005 26.90 26.90 26.52 26.61 1,169,000 12/05/2005 26.99 26.99 26.60 26.84 1,098,700 12/02/2005 27.25 27.45 27.01 27.07 923,200 12/01/2005 27.51 27.65 27.35 27.38 913,800 11/30/2005 27.60 27.93 27.47 27.50 772,800 11/29/2005 28.00 28.10 27.76 27.80 564,200 11/28/2005 28.25 28.49 27.93 27.95 579,200 11/25/2005 27.95 27.96 27.78 27.89 228,400 11/23/2005 27.70 28.05 27.63 27.90 509,100 11/22/2005 27.85 27.88 27.61 27.80 611,800 11/21/2005 28.00 28.13 27.844 28.00 423,200 11/18/2005 28.14 28.31 27.66 27.98 1,223,900 11/17/2005 28.09 28.16 27.75 28.10 913,600 11/16/2005 28.62 28.62 27.72 27.89 1,179,800 11/15/2005 29.15 29.15 28.35 28.51 1,224,400 11/14/2005 29.35 29.49 29.00 29.13 966,100 11/11/2005 29.40 29.45 29.02 29.22 651,700 11/10/2005 28.75 29.33 28.75 29.33 851,900 11/09/2005 28.72 28.91 28.57 28.78 1,275,000 11/08/2005 28.45 28.64 28.25 28.56 873,900 11/07/2005 28.40 28.73 28.32 28.65 913,700 11/04/2005 28.50 28.5799 28.25 28.43 709,700 11/03/2005 28.08 28.58 27.96 28.36 1,487,700 11/02/2005 27.30 28.39 27.23 28.03 2,940,800 11/01/2005 27.24 27.52 26.75 27.23 2,278,400 10/31/2005 27.25 27.40 27.04 27.24 855,900 10/28/2005 26.75 27.28 26.58 27.28 984,600 10/27/2005 27.15 27.29 26.56 26.65 759,600 10/26/2005 27.31 27.39 27.15 27.25 720,700 10/25/2005 27.35 27.37 27.04 27.31 1,033,700 10/24/2005 27.13 27.55 27.09 27.30 1,286,600 10/21/2005 27.41 27.50 26.93 27.09 1,286,800 10/20/2005 27.55 27.83 27.15 27.36 1,297,400 10/19/2005 27.75 28.00 26.85 27.49 2,801,800 10/18/2005 28.00 28.21 27.74 27.75 1,092,800 10/17/2005 28.05 28.33 27.93 27.98 1,022,900 10/14/2005 28.18 28.27 27.82 28.20 636,700 10/13/2005 28.09 28.27 27.89 28.01 1,215,400 10/12/2005 28.19 28.37 27.79 28.03 1,154,400 10/11/2005 28.62 28.95 28.32 28.40 1,071,900 10/10/2005 29.00 29.14 28.50 28.55 1,086,700 10/07/2005 29.03 29.03 28.76 28.92 1,225,200 10/06/2005 28.76 29.15 28.50 28.80 773,700 10/05/2005 29.00 29.10 28.64 28.77 941,400 10/04/2005 29.17 29.46 28.74 28.97 1,193,500 10/03/2005 29.65 29.90 29.12 29.28 1,160,000 09/30/2005 29.89 29.89 29.45 29.75 1,137,900 09/29/2005 29.97 30.03 29.56 29.80 1,527,500 09/28/2005 30.01 30.28 29.80 30.09 979,400 09/27/2005 30.25 30.31 29.86 29.99 1,051,600 09/26/2005 30.37 30.42 30.05 30.17 622,400 09/23/2005 30.33 30.52 30.01 30.20 1,179,700 09/22/2005 30.00 30.40 29.75 30.33 1,704,800 09/21/2005 30.15 30.73 29.70 30.00 3,976,400 09/20/2005 31.97 32.59 31.96 32.13 862,700 09/19/2005 32.25 32.34 31.92 31.92 450,600 09/16/2005 32.65 32.70 32.38 32.44 949,900 09/15/2005 32.80 32.92 32.48 32.65 664,300 09/14/2005 33.19 33.45 32.66 32.86 1,589,500 09/13/2005 34.21 34.211 32.93 33.19 1,279,300 09/12/2005 34.20 35.00 34.20 34.59 1,375,500 09/09/2005 33.00 34.30 32.90 34.20 2,556,500 09/08/2005 32.53 33.13 32.48 32.93 1,613,000 09/07/2005 32.35 32.78 32.21 32.74 744,000 09/06/2005 32.06 32.40 32.03 32.21 604,100 09/02/2005 32.22 32.302 32.04 32.04 674,600 09/01/2005 32.07 32.34 31.90 32.22 881,900 08/31/2005 31.62 31.93 31.45 31.93 599,500 08/30/2005 31.92 31.92 31.55 31.67 804,600 08/29/2005 31.67 32.20 31.50 32.09 531,700 08/26/2005 32.00 32.00 31.54 31.67 412,400 08/25/2005 31.81 32.01 31.81 31.89 359,100 08/24/2005 32.34 32.34 31.79 31.83 418,400 08/23/2005 32.80 32.91 32.32 32.37 906,600 08/22/2005 32.23 32.87 32.23 32.70 994,000 08/19/2005 32.18 32.30 32.03 32.11 439,300 08/18/2005 31.88 32.26 31.75 32.11 1,041,100 08/17/2005 32.19 32.46 31.85 31.88 548,000 08/16/2005 32.75 32.75 32.04 32.19 1,427,100 08/15/2005 31.40 33.44 31.40 32.78 2,991,000 08/12/2005 31.47 31.70 31.16 31.40 766,300 08/11/2005 31.39 31.70 31.30 31.66 306,700 08/10/2005 31.49 31.88 31.36 31.39 580,100 08/09/2005 31.64 31.88 31.42 31.52 457,700 08/08/2005 31.75 31.84 31.51 31.70 702,800 08/05/2005 31.89 31.89 31.58 31.75 950,600 08/04/2005 31.25 32.19 31.25 31.90 1,356,200 08/03/2005 31.00 31.37 30.95 31.34 589,600 08/02/2005 31.12 31.28 30.96 31.02 741,500 08/01/2005 31.50 31.50 31.13 31.17 676,300 07/29/2005 31.65 31.84 31.32 31.52 859,100 07/28/2005 31.75 31.95 31.45 31.70 766,300 07/27/2005 31.95 32.01 31.57 31.75 583,100 07/26/2005 32.14 32.23 31.83 31.95 916,900 07/25/2005 31.78 32.76 31.73 32.22 1,393,600 07/22/2005 31.42 31.79 31.30 31.79 1,065,300 07/21/2005 32.80 32.80 31.53 31.59 806,100 07/20/2005 31.44 32.21 31.26 32.12 885,000 07/19/2005 31.22 31.66 31.14 31.54 736,000 07/18/2005 31.21 31.35 31.11 31.15 264,700 07/15/2005 31.38 31.41 31.15 31.20 440,000 07/14/2005 31.34 31.59 31.30 31.39 662,800 07/13/2005 31.45 31.58 31.17 31.32 383,300 07/12/2005 31.48 31.75 31.37 31.48 569,300 07/11/2005 31.41 31.64 31.28 31.61 555,900 07/08/2005 30.71 31.44 30.63 31.38 1,015,600 07/07/2005 30.55 30.91 30.46 30.72 1,057,800 07/06/2005 30.65 30.93 30.62 30.77 1,137,900 07/05/2005 31.00 31.08 30.86 30.91 1,077,200 07/01/2005 31.45 31.68 31.01 31.07 711,800 06/30/2005 31.46 31.79 31.11 31.15 1,107,100 06/29/2005 31.35 31.53 31.20 31.46 763,000 06/28/2005 31.22 31.25 31.06 31.22 537,600 06/27/2005 31.05 31.23 30.95 31.23 665,700 06/24/2005 31.18 31.27 31.06 31.08 998,800 06/23/2005 31.60 31.66 31.07 31.18 1,171,700 06/22/2005 31.95 32.11 31.86 31.90 652,600 06/21/2005 32.09 32.27 31.75 31.93 1,053,700 06/20/2005 32.05 32.30 32.01 32.11 1,057,900 06/17/2005 32.15 32.30 31.97 32.16 1,977,100 06/16/2005 30.53 32.78 30.30 32.15 4,119,400 06/15/2005 31.05 31.08 30.66 30.74 602,800 06/14/2005 31.00 31.04 30.8615 30.97 941,600 06/13/2005 30.87 31.20 30.84 31.00 1,033,700 06/10/2005 30.80 30.85 30.61 30.80 950,400 06/09/2005 30.78 30.95 30.62 30.80 901,700 06/08/2005 30.98 31.08 30.77 30.77 727,400 06/07/2005 30.87 31.10 30.79 30.85 628,200 06/06/2005 30.90 31.11 30.83 30.92 789,400 06/03/2005 31.05 31.24 30.89 30.94 579,000 06/02/2005 31.27 31.39 31.05 31.17 856,500 06/01/2005 31.30 31.43 31.17 31.35 1,173,400 05/31/2005 31.46 31.54 31.34 31.37 761,200 05/27/2005 31.67 31.71 31.48 31.60 1,003,300 05/26/2005 31.51 31.74 31.42 31.64 1,516,800 05/25/2005 32.30 32.46 31.78 31.90 1,410,000 05/24/2005 32.60 32.75 32.04 32.52 1,083,100 05/23/2005 32.83 33.08 32.695 32.92 737,700 05/20/2005 33.23 33.30 32.76 32.80 667,200 05/19/2005 33.29 33.55 33.10 33.18 586,700 05/18/2005 33.60 33.93 33.168 33.29 910,800 05/17/2005 32.77 33.65 32.60 33.53 1,397,500 05/16/2005 32.67 32.99 32.60 32.92 529,700 05/13/2005 32.75 32.85 32.34 32.72 558,100 05/12/2005 31.58 33.22 31.58 32.69 650,100 05/11/2005 33.25 33.25 32.39 32.45 1,040,800 05/10/2005 33.05 33.27 33.01 33.12 576,600 05/09/2005 33.22 33.46 33.17 33.30 629,800 05/06/2005 33.65 33.68 33.15 33.33 480,400 05/05/2005 33.37 33.52 33.17 33.40 583,700 05/04/2005 33.15 33.48 32.92 33.37 963,000 05/03/2005 32.94 33.10 32.68 32.95 930,500 05/02/2005 33.45 33.53 33.00 33.15 617,500 04/29/2005 32.93 33.55 32.89 33.36 1,377,000 04/28/2005 33.07 33.07 32.78 32.84 552,500 04/27/2005 32.94 33.30 32.55 33.08 665,400 04/26/2005 32.86 33.10 32.68 32.93 591,600 04/25/2005 32.95 32.95 32.66 32.86 905,400 04/22/2005 33.18 33.23 32.38 32.72 520,600 04/21/2005 33.35 33.40 32.77 33.13 1,318,200 04/20/2005 33.35 33.45 33.04 33.15 730,500 04/19/2005 33.94 33.97 33.25 33.46 931,300 04/18/2005 34.09 34.10 33.80 33.90 1,373,300 04/15/2005 35.05 35.05 33.44 34.00 2,395,100 04/14/2005 35.53 35.88 34.90 35.05 987,900 04/13/2005 35.72 35.84 35.50 35.55 790,000 04/12/2005 35.62 35.78 35.36 35.67 980,300 04/11/2005 35.57 35.87 35.52 35.70 995,000 04/08/2005 35.86 35.88 35.46 35.57 715,500 04/07/2005 35.80 35.92 35.58 35.78 884,200 04/06/2005 35.77 35.78 35.60 35.67 910,200 04/05/2005 35.80 36.04 35.74 35.77 757,900 04/04/2005 35.90 35.96 35.57 35.80 827,100 04/01/2005 36.58 36.58 35.79 36.00 988,600 03/31/2005 36.38 36.72 36.21 36.58 1,194,900 03/30/2005 36.00 36.42 35.87 36.42 1,278,100 03/29/2005 35.80 36.22 35.61 36.01 1,685,400 03/28/2005 35.55 35.94 35.50 35.80 743,100 03/24/2005 35.81 35.85 35.40 35.56 680,100 03/23/2005 35.71 35.8985 35.45 35.76 1,074,700 03/22/2005 36.18 36.23 35.62 35.69 580,500 03/21/2005 36.32 36.32 35.85 36.03 448,900 03/18/2005 36.28 36.47 36.15 36.20 1,439,600 03/17/2005 36.29 36.43 36.13 36.24 851,900 03/16/2005 36.63 36.74 36.22 36.26 972,200 03/15/2005 36.80 37.00 36.65 36.75 1,241,500 03/14/2005 36.29 37.25 36.25 36.60 1,305,000 03/11/2005 36.30 36.40 36.16 36.21 837,200 03/10/2005 36.13 36.45 36.13 36.34 911,400 03/09/2005 36.39 36.48 36.04 36.13 801,800 03/08/2005 36.50 36.50 36.28 36.39 1,191,100 03/07/2005 36.60 36.67 36.30 36.50 942,700 03/04/2005 36.25 36.825 36.22 36.60 944,600 03/03/2005 37.00 37.01 35.88 36.24 1,115,000 03/02/2005 36.80 37.05 36.51 37.01 821,100 03/01/2005 36.66 37.03 36.52 36.89 1,227,300 02/28/2005 37.00 37.00 36.22 36.66 1,039,800 02/25/2005 37.19 37.29 36.80 37.01 521,100 02/24/2005 37.40 37.40 37.03 37.35 615,700 02/23/2005 37.25 37.54 37.07 37.35 541,100 02/22/2005 37.20 37.35 36.676 37.22 810,800 02/18/2005 38.25 38.26 37.06 37.20 1,159,400 02/17/2005 38.52 38.59 38.20 38.25 405,400 02/16/2005 38.88 38.89 38.50 38.71 360,400 02/15/2005 39.50 39.50 38.70 38.85 515,000 02/14/2005 39.50 39.50 39.13 39.36 394,100 02/11/2005 38.86 39.55 38.80 39.40 465,300 02/10/2005 38.90 39.10 38.76 38.86 266,400 02/09/2005 39.09 39.22 38.85 38.90 350,900 02/08/2005 38.80 39.13 38.65 39.10 369,900 02/07/2005 38.95 38.95 38.59 38.80 268,100 02/04/2005 38.52 38.84 38.42 38.84 457,600 02/03/2005 38.92 38.92 38.50 38.67 610,300 02/02/2005 38.71 38.99 38.66 38.90 415,100 02/01/2005 38.75 38.75 38.207 38.72 726,400 01/31/2005 38.79 38.98 38.65 38.88 451,200 01/28/2005 38.73 38.78 38.44 38.76 739,600 01/27/2005 39.44 39.44 38.64 38.67 482,300 01/26/2005 40.05 40.05 39.36 39.43 655,400 01/25/2005 40.25 40.40 39.73 39.95 611,200 01/24/2005 39.38 39.60 39.09 39.50 389,900 01/21/2005 39.38 39.65 39.21 39.45 488,100 01/20/2005 39.65 39.66 39.22 39.39 564,400 01/19/2005 40.07 40.09 39.78 39.81 280,000 01/18/2005 39.60 40.13 39.43 40.13 396,900 01/14/2005 39.77 39.88 39.59 39.77 388,800 01/13/2005 40.08 40.11 39.54 39.57 584,900 01/12/2005 40.25 40.25 39.90 40.20 353,000 01/11/2005 40.42 40.47 40.11 40.34 314,000 01/10/2005 40.42 40.67 40.28 40.46 392,200 01/07/2005 40.50 40.73 40.35 40.54 431,400 01/06/2005 40.38 40.68 40.23 40.45 427,800 01/05/2005 40.18 40.54 40.14 40.30 599,300 01/04/2005 40.42 40.49 40.17 40.18 454,400 01/03/2005 40.65 40.90 40.33 40.35 668,800 12/31/2004 40.57 40.94 40.45 40.80 455,500 12/30/2004 40.70 40.70 40.42 40.67 337,200 12/29/2004 40.57 40.75 40.43 40.59 387,300 12/28/2004 40.70 40.83 40.50 40.76 496,300 12/27/2004 40.62 40.86 40.50 40.59 224,800 12/23/2004 40.95 40.96 40.54 40.63 348,800 12/22/2004 40.80 41.21 40.67 40.89 964,200 12/21/2004 40.10 40.84 40.04 40.69 936,100 12/20/2004 40.54 40.64 39.56 39.80 629,900 12/17/2004 40.50 40.66 39.95 40.54 1,711,500 12/16/2004 39.76 39.90 39.29 39.44 257,000 12/15/2004 39.92 39.98 39.49 39.61 323,100 12/14/2004 39.50 40.00 39.40 39.77 709,100 12/13/2004 39.42 39.64 39.25 39.63 549,800 12/10/2004 39.63 39.63 39.17 39.42 496,300 12/09/2004 38.54 39.73 38.54 39.73 461,500 12/08/2004 39.33 39.73 39.33 39.47 578,300 12/07/2004 39.42 39.79 39.26 39.33 531,700 12/06/2004 39.45 39.57 39.31 39.47 456,600 12/03/2004 40.00 40.00 39.34 39.69 846,600 12/02/2004 40.40 40.45 39.75 40.09 1,070,800 12/01/2004 41.00 41.12 40.91 41.06 550,700 11/30/2004 40.75 41.05 40.75 41.00 710,600 11/29/2004 41.00 41.07 40.61 40.89 395,300 11/26/2004 41.06 41.22 40.90 41.01 160,800 11/24/2004 40.95 41.12 40.86 41.03 294,400 11/23/2004 41.30 41.35 40.73 40.85 620,300 11/22/2004 40.93 41.43 40.85 41.25 506,600 11/19/2004 41.42 41.49 40.88 40.92 706,200 11/18/2004 41.25 41.45 41.11 41.42 487,300 11/17/2004 41.12 41.32 40.97 41.15 641,300 11/16/2004 41.35 41.47 41.07 41.12 470,000 11/15/2004 41.52 41.62 41.15 41.47 487,900 11/12/2004 41.41 41.56 41.32 41.52 429,400 11/11/2004 40.92 41.58 40.58 41.45 523,900 11/10/2004 40.98 41.03 40.68 40.76 478,800 11/09/2004 41.28 41.53 40.77 40.92 547,000 11/08/2004 41.35 41.59 41.22 41.42 758,300 11/05/2004 41.00 41.23 40.76 41.17 631,200 11/04/2004 40.54 41.38 40.50 40.99 702,000 11/03/2004 40.30 41.08 40.28 40.63 704,500 11/02/2004 40.05 40.40 39.90 40.06 337,500 11/01/2004 40.15 40.21 39.71 39.85 374,000 10/29/2004 39.98 40.12 39.78 40.05 311,400 10/28/2004 39.80 40.27 39.60 40.12 565,700 10/27/2004 39.25 39.91 39.09 39.91 480,500 10/26/2004 38.70 39.43 38.55 39.40 355,200 10/25/2004 38.87 38.97 38.52 38.80 340,300 10/22/2004 38.78 39.50 38.78 38.87 473,900 10/21/2004 39.25 39.74 39.10 39.23 596,300 10/20/2004 39.45 39.51 39.12 39.16 340,000 10/19/2004 39.99 39.99 39.47 39.60 394,000 10/18/2004 39.29 39.89 39.18 39.87 419,900 10/15/2004 39.38 39.60 39.30 39.34 479,500 10/14/2004 39.15 39.54 38.85 39.28 614,900 10/13/2004 39.50 40.16 38.75 38.95 993,500 10/12/2004 38.75 39.13 38.70 38.76 604,400 10/11/2004 38.96 39.40 38.95 39.15 529,700 10/08/2004 39.63 39.63 38.93 39.00 612,300 10/07/2004 39.83 39.90 39.63 39.63 269,900 10/06/2004 39.83 40.01 39.66 39.95 354,400 10/05/2004 39.82 40.00 39.54 39.70 365,800 10/04/2004 39.75 39.97 39.71 39.89 499,800 10/01/2004 39.10 39.74 39.03 39.66 666,600 09/30/2004 38.84 39.13 38.80 39.10 690,500 09/29/2004 38.80 38.96 38.47 38.84 903,500 09/28/2004 38.92 38.98 38.76 38.95 702,600 09/27/2004 39.03 39.13 38.64 38.72 543,600 09/24/2004 39.20 39.24 39.01 39.03 439,000 09/23/2004 39.52 39.52 38.74 39.19 914,800 09/22/2004 39.87 40.01 39.50 39.52 742,200 09/21/2004 39.72 40.16 39.56 39.85 795,200 09/20/2004 40.00 40.30 39.95 40.16 988,200 09/17/2004 40.70 40.96 40.44 40.80 774,000 09/16/2004 40.68 41.00 40.65 40.88 314,200 09/15/2004 41.03 41.03 40.63 40.67 312,500 09/14/2004 41.00 41.15 40.92 41.03 359,500 09/13/2004 40.95 41.01 40.54 41.00 540,900 09/10/2004 40.80 40.91 40.61 40.89 451,000 09/09/2004 40.87 41.11 40.65 40.77 468,500 09/08/2004 41.11 41.16 40.72 40.95 711,300 09/07/2004 41.20 41.33 40.99 41.10 351,000 09/03/2004 41.05 41.23 41.01 41.04 370,900 09/02/2004 40.86 41.02 40.73 40.98 356,400 09/01/2004 40.70 40.99 40.68 40.86 386,600 08/31/2004 40.65 40.97 40.47 40.62 494,800 08/30/2004 40.82 40.88 40.59 40.66 492,200 08/27/2004 41.00 41.11 40.90 40.98 425,100 08/26/2004 41.05 41.15 40.86 40.96 639,900 08/25/2004 41.33 41.33 40.92 40.99 667,300 08/24/2004 41.64 41.68 41.08 41.18 538,900 08/23/2004 41.90 41.94 41.50 41.58 308,200 08/20/2004 42.01 42.12 41.57 41.82 637,500 08/19/2004 42.22 42.27 41.85 42.06 388,400 08/18/2004 41.95 42.55 41.92 42.24 689,200 08/17/2004 41.81 42.22 41.74 42.01 301,300 08/16/2004 41.31 41.91 41.23 41.80 344,400 08/13/2004 41.38 41.48 41.15 41.31 434,200 08/12/2004 41.47 41.50 41.21 41.41 711,100 08/11/2004 41.05 41.56 40.91 41.47 500,800 08/10/2004 41.10 41.19 40.92 41.19 365,400 08/09/2004 41.00 41.09 40.77 40.96 501,900 08/06/2004 41.12 41.12 40.25 40.82 1,030,200 08/05/2004 41.54 42.04 41.20 41.32 497,600 08/04/2004 41.68 41.83 41.47 41.62 388,500 08/03/2004 41.81 41.99 41.51 41.81 472,000 08/02/2004 41.61 42.10 41.26 41.95 366,600 07/30/2004 41.85 41.85 41.37 41.60 453,200 07/29/2004 41.73 42.00 41.65 41.75 676,200 07/28/2004 41.73 41.76 41.30 41.70 443,200 07/27/2004 41.50 42.06 41.50 41.73 732,500 07/26/2004 41.73 41.73 41.12 41.44 849,400 07/23/2004 41.97 42.19 41.46 41.64 853,800 07/22/2004 42.13 42.13 41.77 41.92 658,300 07/21/2004 42.42 42.65 42.08 42.10 609,400 07/20/2004 42.40 42.50 42.15 42.41 527,100 07/19/2004 42.46 42.83 42.25 42.39 541,000 07/16/2004 42.75 42.84 42.37 42.49 731,100 07/15/2004 42.25 42.63 41.88 42.52 1,268,800 07/14/2004 44.05 44.05 42.62 43.00 1,867,300 07/13/2004 44.00 44.21 43.81 44.05 731,700 07/12/2004 43.80 43.95 43.20 43.76 637,100 07/09/2004 43.93 44.05 43.72 43.84 501,400 07/08/2004 44.00 44.15 43.72 43.78 893,500 07/07/2004 44.20 44.25 43.40 44.12 1,746,600 07/06/2004 44.43 44.54 44.20 44.25 582,300 07/02/2004 44.53 44.64 44.31 44.46 713,100 07/01/2004 44.61 44.75 44.38 44.53 489,600 06/30/2004 44.74 44.82 44.57 44.71 576,800 06/29/2004 44.73 44.85 44.46 44.74 814,700 06/28/2004 45.15 45.40 44.74 44.83 756,900 06/25/2004 45.05 45.15 44.70 44.95 846,200 06/24/2004 45.35 45.43 44.80 44.93 609,500 06/23/2004 45.41 45.50 44.64 45.40 813,700 06/22/2004 45.32 45.56 45.13 45.30 443,000 06/21/2004 45.48 45.53 45.20 45.26 499,800 06/18/2004 45.89 45.89 45.51 45.62 755,400 06/17/2004 45.83 45.96 45.34 45.89 978,300 06/16/2004 46.17 46.17 45.60 45.89 382,900 06/15/2004 46.38 46.50 46.11 46.16 706,100 06/14/2004 46.66 46.71 46.15 46.33 543,200 06/10/2004 47.03 47.15 46.63 46.65 316,500 06/09/2004 46.99 47.20 46.94 47.00 287,700 06/08/2004 46.90 47.05 46.54 46.98 655,200 06/07/2004 47.00 47.19 46.90 47.09 259,700 06/04/2004 46.62 47.27 46.53 46.95 640,900 06/03/2004 46.59 46.89 46.42 46.57 353,100 06/02/2004 46.49 46.72 46.31 46.52 216,000 06/01/2004 46.53 46.63 46.18 46.49 301,700 05/28/2004 46.77 47.00 46.57 46.63 408,100 05/27/2004 46.50 46.90 46.40 46.62 403,500 05/26/2004 46.40 46.63 46.11 46.56 356,400 05/25/2004 46.20 46.54 45.80 46.54 667,600 05/24/2004 46.45 46.56 46.08 46.20 441,600 05/21/2004 46.50 46.54 46.28 46.41 476,200 05/20/2004 46.25 46.46 46.10 46.38 395,900 05/19/2004 46.62 46.93 46.14 46.24 781,500 05/18/2004 46.10 46.90 46.06 46.39 578,400 05/17/2004 46.10 46.32 45.75 45.77 446,300 05/14/2004 46.52 46.65 46.03 46.43 414,900 05/13/2004 46.45 46.99 46.10 46.64 1,104,000 05/12/2004 45.53 45.94 45.30 45.75 1,192,500 05/11/2004 45.35 45.69 44.99 45.62 972,300 05/10/2004 45.23 45.36 44.90 45.11 600,600 05/07/2004 45.45 45.78 45.22 45.22 626,800 05/06/2004 45.55 45.86 45.28 45.63 515,400 05/05/2004 45.50 45.85 45.47 45.71 424,100 05/04/2004 45.73 45.89 45.45 45.62 537,500 05/03/2004 45.95 46.03 45.44 45.58 708,100 04/30/2004 45.73 46.05 45.66 45.81 641,100 04/29/2004 46.15 46.53 45.63 45.73 659,700 04/28/2004 46.59 46.59 46.07 46.22 942,300 04/27/2004 46.59 46.98 46.49 46.51 853,600 04/26/2004 46.46 46.72 46.41 46.60 518,100 04/23/2004 46.55 46.61 46.32 46.50 281,800 04/22/2004 46.00 46.60 45.97 46.55 1,207,500 04/21/2004 45.90 46.15 45.35 46.11 559,100 04/20/2004 46.50 46.52 45.81 45.84 469,300 04/19/2004 46.50 46.76 46.21 46.34 539,400 04/16/2004 46.33 46.50 46.08 46.33 697,900 04/15/2004 46.90 46.90 46.34 46.50 1,188,700 04/14/2004 46.87 47.42 46.62 46.90 960,000 04/13/2004 47.00 47.37 46.52 46.87 822,000 04/12/2004 47.15 47.37 46.64 46.73 742,000 04/08/2004 47.35 47.35 46.89 47.07 1,136,800 04/07/2004 46.25 46.89 46.16 46.50 1,349,600 04/06/2004 45.45 45.54 45.20 45.45 654,600 04/05/2004 45.82 46.11 45.56 45.62 591,700 04/02/2004 46.25 46.48 45.62 45.79 1,170,000 04/01/2004 44.20 45.35 44.17 45.15 950,700 03/31/2004 43.92 44.26 43.62 44.20 1,023,500 03/30/2004 44.30 44.34 43.58 43.84 1,394,300 03/29/2004 44.10 44.57 43.99 44.25 927,700 03/26/2004 44.27 44.34 43.95 43.97 855,000 03/25/2004 44.16 44.65 44.10 44.40 511,500 03/24/2004 44.52 44.59 43.90 44.01 814,500 03/23/2004 44.65 44.91 44.37 44.45 1,036,800 03/22/2004 45.05 45.17 44.33 44.55 547,300 03/19/2004 45.35 45.45 44.95 45.12 522,200 03/18/2004 45.13 45.49 44.88 45.47 656,400 03/17/2004 45.20 45.50 45.09 45.14 679,500 03/16/2004 44.25 45.29 44.151 45.01 1,545,000 03/15/2004 45.25 45.25 44.90 45.05 773,100 03/12/2004 45.25 45.44 44.80 45.32 589,700 03/11/2004 45.40 45.75 45.05 45.12 593,400 03/10/2004 45.70 46.08 45.45 45.48 750,300 03/09/2004 45.77 46.00 45.57 45.77 602,600 03/08/2004 46.11 46.11 45.67 45.76 509,300 03/05/2004 46.00 46.24 45.90 46.10 876,100 03/04/2004 46.00 46.30 45.96 46.00 555,400 03/03/2004 45.95 46.22 45.87 46.00 508,700 03/02/2004 46.29 46.50 45.98 46.09 783,900 03/01/2004 45.85 46.41 45.79 46.29 703,300 02/27/2004 46.00 46.17 45.64 45.64 1,102,500 02/26/2004 45.93 46.14 45.73 45.98 603,900 02/25/2004 46.15 46.37 45.55 46.01 2,227,900 02/24/2004 46.48 47.04 46.44 46.70 668,200 02/23/2004 47.00 47.00 46.30 46.48 780,400 02/20/2004 47.80 48.03 46.99 46.99 645,500 02/19/2004 48.04 48.36 47.51 47.60 551,700 02/18/2004 48.22 48.26 47.63 48.00 563,500 02/17/2004 48.20 48.50 47.91 48.02 550,700 02/13/2004 48.25 48.38 47.80 47.91 307,600 02/12/2004 48.72 48.73 48.06 48.25 280,500 02/11/2004 48.31 49.23 48.20 49.13 647,300 02/10/2004 47.45 48.38 47.38 48.32 531,500 02/09/2004 46.55 47.60 46.43 47.28 504,000 02/06/2004 46.50 46.70 46.33 46.50 482,700 02/05/2004 47.00 47.00 46.31 46.39 863,000 02/04/2004 47.56 47.63 46.93 47.00 653,100 02/03/2004 48.40 48.41 47.50 47.60 670,100 02/02/2004 48.60 48.88 48.19 48.40 753,100 01/30/2004 48.42 48.73 48.15 48.60 578,700 01/29/2004 47.75 48.70 47.62 48.59 758,200 01/28/2004 47.41 48.30 47.41 47.73 790,100 01/27/2004 47.20 48.50 47.20 47.40 908,900 01/26/2004 47.05 47.25 46.28 46.95 451,600 01/23/2004 47.03 47.47 46.51 46.91 505,800 01/22/2004 47.45 47.45 46.96 47.13 566,900 01/21/2004 47.75 47.93 46.82 47.37 532,200 01/20/2004 47.98 48.16 47.49 47.56 480,200 01/16/2004 47.90 48.46 47.80 48.01 608,300 01/15/2004 47.35 47.64 46.90 47.55 636,100 01/14/2004 47.50 47.80 47.27 47.34 530,100 01/13/2004 47.12 47.63 46.95 47.30 766,400 01/12/2004 47.48 47.48 46.76 46.94 505,300 01/09/2004 47.65 48.20 47.47 47.47 625,600 01/08/2004 47.43 47.95 47.20 47.95 520,000 01/07/2004 47.15 47.66 47.00 47.44 429,100 01/06/2004 47.96 47.96 47.12 47.30 668,900 01/05/2004 47.40 48.10 47.33 47.96 484,800 01/02/2004 47.74 47.95 47.10 47.20 401,600 12/31/2003 47.60 47.85 47.40 47.79 361,800 12/30/2003 47.35 47.70 47.15 47.60 421,800 12/29/2003 47.00 47.45 46.83 47.42 273,000 12/26/2003 46.80 47.05 46.80 46.92 76,300 12/24/2003 47.10 47.10 46.63 46.76 207,000 12/23/2003 46.75 47.37 46.68 47.15 615,500 12/22/2003 46.11 46.66 46.10 46.60 551,400 12/19/2003 46.52 46.52 46.00 46.11 646,300 12/18/2003 46.20 46.52 46.16 46.52 615,900 12/17/2003 45.75 46.14 45.71 46.13 813,400 12/16/2003 44.96 45.85 44.96 45.85 921,800 12/15/2003 45.00 45.10 44.85 44.96 748,000 12/12/2003 44.80 44.89 44.62 44.80 646,700 12/11/2003 44.50 45.02 44.50 44.76 1,039,700 12/10/2003 44.90 45.05 43.90 44.36 1,243,700 12/09/2003 45.64 45.96 45.11 45.30 1,049,400 12/08/2003 45.85 45.89 45.50 45.63 425,100 12/05/2003 46.09 46.15 45.77 45.88 471,500 12/04/2003 45.97 46.13 45.84 46.10 566,400 12/03/2003 45.80 46.11 45.62 45.87 474,500 12/02/2003 46.05 46.14 45.56 45.60 565,800 12/01/2003 45.89 46.15 45.80 46.00 720,200 11/28/2003 45.87 45.96 45.82 45.90 149,800 11/26/2003 45.96 46.11 45.54 45.75 371,100 11/25/2003 45.68 45.98 45.45 45.85 1,069,000 11/24/2003 45.85 45.89 45.32 45.68 1,061,700 11/21/2003 46.10 46.10 45.53 45.84 634,000 11/20/2003 46.36 46.49 45.76 45.79 525,900 11/19/2003 46.70 46.78 46.28 46.35 707,200 11/18/2003 47.33 47.33 46.72 46.80 670,600 11/17/2003 47.40 47.50 46.87 47.19 607,400 11/14/2003 47.46 47.77 47.38 47.62 473,400 11/13/2003 47.13 47.52 46.93 47.50 481,000 11/12/2003 46.97 47.23 46.80 47.13 342,900 11/11/2003 46.83 47.05 46.80 46.99 395,200 11/10/2003 47.45 47.47 46.40 46.95 764,600 11/07/2003 47.70 47.95 47.28 47.35 496,800 11/06/2003 47.53 47.79 47.11 47.70 375,400 11/05/2003 47.74 47.77 47.17 47.68 415,300 11/04/2003 47.65 47.99 47.26 47.74 808,433 11/03/2003 47.53 47.73 47.30 47.65 312,632 10/31/2003 47.75 47.75 47.36 47.53 322,400 10/30/2003 47.08 47.85 46.94 47.63 572,200 10/29/2003 47.05 47.20 46.82 47.08 334,600 10/28/2003 46.81 47.28 46.65 47.20 433,100 10/27/2003 46.74 47.25 46.56 46.74 433,800 10/24/2003 46.20 46.74 46.04 46.74 421,200 10/23/2003 46.36 46.58 46.00 46.49 426,100 10/22/2003 46.90 46.90 46.25 46.36 443,400 10/21/2003 46.60 47.03 46.60 46.99 589,400 10/20/2003 46.721 47.09 45.79 46.85 451,600 10/17/2003 46.90 47.14 46.40 46.72 631,700 10/16/2003 46.45 48.45 46.35 47.09 1,449,100 10/15/2003 45.50 45.77 45.22 45.69 507,500 10/14/2003 44.97 45.21 44.70 45.10 354,200 10/13/2003 45.30 45.30 44.70 44.97 329,400 10/10/2003 44.96 45.00 44.62 44.78 379,300 10/09/2003 44.65 45.50 44.55 45.16 673,500 10/08/2003 44.20 44.52 44.09 44.25 375,300 10/07/2003 44.52 44.52 44.00 44.30 677,100 10/06/2003 44.48 45.00 44.10 44.80 350,800 10/03/2003 44.37 44.81 44.17 44.28 394,900 10/02/2003 43.85 44.09 43.67 43.91 622,500 10/01/2003 43.40 43.93 43.33 43.85 681,700 09/30/2003 43.59 43.64 43.29 43.46 507,600 09/29/2003 43.66 43.84 43.49 43.64 452,900 09/26/2003 44.31 44.34 43.50 43.68 508,000 09/25/2003 45.20 45.35 44.14 44.14 1,224,900 09/24/2003 43.55 43.89 43.35 43.35 940,300 09/23/2003 43.50 43.79 43.27 43.64 381,700 09/22/2003 43.60 43.61 43.16 43.37 474,900 09/19/2003 43.36 43.90 43.28 43.90 755,000 09/18/2003 43.10 43.46 42.90 43.35 1,062,600 09/17/2003 43.35 43.55 42.24 42.87 3,449,800 09/16/2003 44.02 44.57 44.02 44.52 611,400 09/15/2003 44.27 44.47 43.70 43.85 338,100 09/12/2003 44.68 44.72 43.84 44.37 784,200 09/11/2003 44.83 45.34 44.70 44.86 558,900 09/10/2003 45.01 45.04 44.09 44.38 567,100 09/09/2003 45.30 45.46 44.89 45.00 472,800 09/08/2003 44.70 45.41 44.70 45.41 585,000 09/05/2003 45.50 45.55 44.36 44.66 578,900 09/04/2003 45.39 45.65 45.28 45.49 599,200 09/03/2003 45.32 45.39 45.07 45.39 960,800 09/02/2003 44.78 45.05 44.25 45.03 858,500 08/29/2003 43.39 44.43 43.38 44.39 512,000 08/28/2003 43.16 43.44 42.96 43.39 524,700 08/27/2003 43.46 43.49 43.20 43.30 663,900 08/26/2003 43.73 43.79 43.25 43.56 690,900 08/25/2003 44.31 44.46 43.81 43.98 360,800 08/22/2003 44.70 44.80 44.30 44.36 650,800 08/21/2003 44.50 44.69 44.20 44.53 489,800 08/20/2003 44.52 44.70 44.41 44.54 281,700 08/19/2003 44.66 44.93 44.47 44.75 622,700 08/18/2003 44.79 45.00 44.53 44.65 441,400 08/15/2003 44.89 44.89 44.55 44.79 148,200 08/14/2003 44.45 44.79 44.31 44.78 444,800 08/13/2003 44.50 44.63 44.37 44.46 519,200 08/12/2003 44.47 44.47 43.91 44.30 527,200 08/11/2003 44.61 44.70 44.30 44.45 481,700 08/08/2003 44.45 44.61 44.20 44.53 541,500 08/07/2003 44.12 44.35 43.92 44.35 759,000 08/06/2003 43.36 44.35 43.29 44.18 937,000 08/05/2003 43.48 43.69 43.17 43.37 565,400 08/04/2003 44.37 44.37 43.00 43.47 1,027,100 08/01/2003 44.52 44.65 44.04 44.16 469,500 07/31/2003 44.75 45.00 44.40 44.60 685,400 07/30/2003 44.35 44.98 44.27 44.35 503,100 07/29/2003 44.70 44.85 43.84 44.36 1,172,400 07/28/2003 45.20 45.23 44.54 44.75 536,900 07/25/2003 44.89 45.20 44.82 45.16 844,000 07/24/2003 45.00 45.48 44.85 44.89 857,300 07/23/2003 45.65 45.67 44.97 45.00 536,300 07/22/2003 45.40 45.80 45.14 45.54 1,187,000 07/21/2003 45.00 45.25 44.94 45.05 899,300 07/18/2003 44.98 45.13 44.82 45.00 675,300 07/17/2003 44.50 44.90 44.43 44.65 1,034,400 07/16/2003 44.50 44.87 44.28 44.57 703,900 07/15/2003 44.70 44.73 44.16 44.45 1,527,400 07/14/2003 44.50 44.55 43.77 43.91 1,273,600 07/11/2003 44.03 44.26 43.91 44.06 1,219,500 07/10/2003 44.15 44.30 43.89 44.07 1,088,100 07/09/2003 44.86 45.149 44.23 44.30 1,066,100 07/08/2003 45.10 45.35 44.88 44.98 814,700 07/07/2003 45.50 45.68 45.08 45.25 1,249,400 07/03/2003 45.48 45.69 45.00 45.25 586,100 07/02/2003 45.55 45.70 45.12 45.48 896,100 07/01/2003 45.40 45.69 44.95 45.55 462,800 06/30/2003 45.17 45.67 45.17 45.50 963,800 06/27/2003 45.78 45.80 45.12 45.17 717,300 06/26/2003 45.56 45.81 45.47 45.78 542,600 06/25/2003 46.14 46.38 45.56 45.56 762,900 06/24/2003 45.65 46.86 45.65 46.14 1,088,800 06/23/2003 45.54 45.82 45.41 45.52 1,220,100 06/20/2003 45.35 45.80 45.27 45.54 1,111,900 06/19/2003 45.58 45.68 45.10 45.30 1,542,400 06/18/2003 48.55 48.55 44.729 45.63 3,483,000 06/17/2003 48.52 49.06 48.39 48.54 752,900 06/16/2003 47.40 48.52 47.40 48.52 700,100 06/13/2003 47.61 47.69 47.07 47.28 485,800 06/12/2003 47.83 47.96 47.11 47.51 531,300 06/11/2003 47.33 47.83 46.93 47.81 803,700 06/10/2003 47.00 47.35 46.67 47.25 475,000 06/09/2003 46.35 46.79 46.22 46.67 814,100 06/06/2003 46.92 47.20 45.85 46.35 1,273,000 06/05/2003 47.05 47.05 46.13 46.70 983,000 06/04/2003 47.08 47.23 46.80 47.09 916,100 06/03/2003 47.10 47.20 46.74 47.00 933,400 06/02/2003 47.98 48.00 47.29 47.47 661,100 05/30/2003 47.12 47.96 47.12 47.90 657,100 05/29/2003 46.89 47.25 46.57 47.04 588,400 05/28/2003 46.80 46.97 46.45 46.80 629,600 05/27/2003 46.05 46.99 45.98 46.85 465,500 05/23/2003 46.40 46.68 46.04 46.39 220,600 05/22/2003 46.10 46.73 45.97 46.46 360,500 05/21/2003 45.50 46.05 45.34 45.93 426,400 05/20/2003 45.30 45.95 45.10 45.53 411,500 05/19/2003 45.80 45.95 45.20 45.20 721,700 05/16/2003 46.75 46.93 46.18 46.35 485,500 05/15/2003 46.60 47.30 46.49 46.94 600,900 05/14/2003 46.83 46.98 45.96 46.43 378,000 05/13/2003 46.27 46.90 45.79 46.84 631,900 05/12/2003 46.20 46.53 45.25 46.27 843,000 05/09/2003 46.03 46.45 45.89 46.28 554,600 05/08/2003 46.10 46.20 45.71 45.74 303,500 05/07/2003 46.25 46.90 46.01 46.35 365,400 05/06/2003 46.50 46.91 46.30 46.50 471,100 05/05/2003 46.63 46.75 46.13 46.45 771,700 05/02/2003 46.20 46.70 45.95 46.63 335,400 05/01/2003 46.30 46.55 45.44 46.09 392,300 04/30/2003 46.97 46.97 46.11 46.38 738,300 04/29/2003 46.00 47.03 46.00 46.97 765,600 04/28/2003 45.20 46.39 45.20 46.13 671,900 04/25/2003 45.73 45.80 45.19 45.25 399,700 04/24/2003 45.90 46.05 45.45 45.76 435,100 04/23/2003 46.38 46.697 46.04 46.34 327,800 04/22/2003 45.30 46.40 45.12 46.27 935,800 04/21/2003 45.90 45.96 45.41 45.71 384,400 04/17/2003 45.43 46.13 45.41 45.99 481,700 04/16/2003 46.47 46.57 45.29 45.33 721,500 04/15/2003 46.02 47.00 45.82 46.41 628,900 04/14/2003 44.68 46.55 44.68 46.49 1,277,100 04/11/2003 44.61 44.97 44.48 44.68 664,300 04/10/2003 43.18 44.38 43.10 44.22 980,000 04/09/2003 44.50 44.66 43.18 43.18 1,158,100 04/08/2003 44.92 45.25 44.50 44.50 954,800 04/07/2003 45.65 46.03 44.75 44.83 619,000 04/04/2003 44.75 44.99 44.30 44.57 747,100 04/03/2003 44.95 44.95 44.25 44.46 538,800 04/02/2003 44.00 44.96 43.81 44.77 908,900 04/01/2003 43.40 43.71 43.09 43.65 838,100 03/31/2003 43.75 43.90 43.10 43.15 1,248,900 03/28/2003 44.80 44.80 43.95 44.22 1,012,300 03/27/2003 44.70 45.15 44.28 44.80 778,900 03/26/2003 46.04 46.04 44.43 45.16 1,048,700 03/25/2003 45.64 46.55 45.32 46.04 578,200 03/24/2003 47.25 47.25 45.56 45.64 587,600 03/21/2003 46.20 47.49 45.95 47.25 988,600 03/20/2003 45.55 45.84 44.72 45.71 821,100 03/19/2003 45.37 45.65 44.94 45.55 772,300 03/18/2003 46.41 46.71 45.08 45.36 1,069,900 03/17/2003 45.20 46.74 44.95 46.40 1,101,600 03/14/2003 45.91 46.04 45.12 45.35 957,100 03/13/2003 44.50 46.07 44.34 45.90 626,800 03/12/2003 43.81 44.02 43.34 43.97 931,900 03/11/2003 44.23 44.45 43.68 43.75 695,400 03/10/2003 45.05 45.10 44.18 44.21 625,300 03/07/2003 44.25 45.26 44.20 45.18 458,100 03/06/2003 44.48 45.00 44.26 44.63 756,800 03/05/2003 43.25 44.56 43.25 44.47 967,200 03/04/2003 45.53 45.54 44.07 44.09 792,700 03/03/2003 46.55 47.00 45.46 45.56 848,200 02/28/2003 46.10 46.50 45.94 46.46 397,800 02/27/2003 45.65 46.13 45.30 45.90 556,500 02/26/2003 46.08 46.33 45.32 45.40 401,100 02/25/2003 45.15 46.28 44.85 46.12 838,600 02/24/2003 46.52 46.58 45.25 45.29 359,400 02/21/2003 45.60 46.89 45.43 46.67 674,900 02/20/2003 45.68 45.99 45.33 45.35 406,700 02/19/2003 46.05 46.13 45.33 45.68 344,200 02/18/2003 45.70 46.26 45.67 46.13 428,600 02/14/2003 44.75 45.50 44.59 45.48 531,900 02/13/2003 45.92 45.97 44.27 44.66 1,015,800 02/12/2003 46.60 46.76 45.61 45.94 574,100 02/11/2003 47.05 47.23 46.32 46.60 499,900 02/10/2003 46.50 47.28 46.32 46.91 551,400 02/07/2003 47.46 47.66 46.82 46.88 557,700 02/06/2003 47.57 47.97 47.06 47.33 697,900 02/05/2003 48.19 48.68 47.44 47.67 622,400 02/04/2003 48.46 48.67 47.86 48.19 698,800 02/03/2003 48.84 49.00 48.46 48.76 1,229,000 01/31/2003 47.64 48.92 47.55 48.84 1,536,000 01/30/2003 47.75 47.78 47.15 47.65 1,833,200 01/29/2003 46.75 47.48 46.43 47.10 2,093,600 01/28/2003 46.41 47.12 45.94 47.07 1,081,600 01/27/2003 46.88 46.94 46.27 46.40 1,199,100 01/24/2003 46.95 46.95 46.40 46.87 745,100 01/23/2003 46.70 46.98 46.48 46.90 1,104,800 01/22/2003 45.30 46.00 45.09 45.54 395,900 01/21/2003 45.75 46.18 45.34 45.46 599,100 01/17/2003 46.20 46.31 45.51 45.68 417,300 01/16/2003 46.45 46.50 45.90 46.22 508,500 01/15/2003 46.82 46.82 46.04 46.17 516,000 01/14/2003 46.90 46.90 46.30 46.82 448,300 01/13/2003 47.40 47.51 46.73 46.90 491,800 01/10/2003 47.31 47.43 46.85 47.31 450,700 01/09/2003 46.35 47.51 46.35 47.51 404,200 01/08/2003 47.20 47.30 46.28 46.42 448,100 01/07/2003 47.70 47.73 47.02 47.16 540,600 01/06/2003 46.70 48.00 46.70 47.91 574,300 01/03/2003 47.10 47.15 46.54 46.90 302,700 01/02/2003 45.75 47.12 45.67 47.12 482,200 12/31/2002 45.60 45.77 45.06 45.73 581,700 12/30/2002 44.81 45.75 44.50 45.70 687,500 12/27/2002 45.58 45.62 44.45 44.51 292,600 12/26/2002 45.50 46.24 45.32 45.56 404,800 12/24/2002 45.33 45.50 45.19 45.27 183,500 12/23/2002 45.25 45.54 44.75 45.23 576,500 12/20/2002 45.00 45.50 44.60 45.42 922,200 12/19/2002 44.59 45.54 44.30 44.58 780,900 12/18/2002 45.50 45.50 44.55 44.58 636,600 12/17/2002 45.00 45.51 45.00 45.30 830,600 12/16/2002 45.40 45.57 45.20 45.30 1,516,600 12/13/2002 45.45 45.68 45.06 45.52 739,200 12/12/2002 46.90 46.90 45.13 45.79 1,395,700 12/11/2002 46.25 47.70 45.96 46.76 1,285,200 12/10/2002 45.71 46.45 45.25 46.33 459,400 12/09/2002 47.05 47.05 45.70 45.70 494,900 12/06/2002 46.45 47.80 46.30 47.21 484,800 12/05/2002 47.00 47.10 46.40 46.83 459,200 12/04/2002 46.78 47.20 46.18 46.75 735,800 12/03/2002 47.10 47.65 46.70 46.78 556,600 12/02/2002 48.65 48.75 47.39 47.63 1,038,500 11/29/2002 48.80 48.82 47.80 48.04 257,900 11/27/2002 47.05 48.80 47.05 48.62 629,800 11/26/2002 47.35 47.39 46.56 46.78 843,700 11/25/2002 48.00 48.30 46.55 47.35 916,800 11/22/2002 48.95 48.99 48.45 48.51 439,100 11/21/2002 48.49 48.95 48.13 48.95 526,700 11/20/2002 47.70 49.01 47.28 48.47 601,400 11/19/2002 47.70 48.29 47.34 47.73 519,600 11/18/2002 49.35 49.35 47.70 48.04 717,400 11/15/2002 48.10 49.00 47.80 48.97 474,300 11/14/2002 47.80 48.57 47.19 48.45 635,500 11/13/2002 47.20 47.76 46.55 47.10 696,300 11/12/2002 47.95 48.12 47.38 47.65 495,300 11/11/2002 48.50 48.56 47.35 47.59 805,600 11/08/2002 49.03 49.50 48.38 48.58 208,300 11/07/2002 49.47 49.57 48.80 48.96 509,800 11/06/2002 49.05 49.90 48.62 49.53 458,700 11/05/2002 49.55 49.59 48.75 48.92 446,300 11/04/2002 49.65 50.09 49.05 49.48 499,100 11/01/2002 48.41 49.38 48.00 49.25 503,400 10/31/2002 49.96 50.10 48.40 48.41 880,900 10/30/2002 49.80 50.25 49.25 49.96 621,200 10/29/2002 49.35 50.15 48.39 49.92 934,700 10/28/2002 50.20 50.25 49.18 49.45 688,000 10/25/2002 48.90 50.00 48.61 49.90 417,000 10/24/2002 50.02 50.15 48.68 48.89 700,100 10/23/2002 49.65 49.94 49.11 49.88 728,400 10/22/2002 49.65 50.20 49.39 49.90 1,132,200 10/21/2002 48.20 50.25 48.15 50.11 877,600 10/18/2002 47.80 48.80 47.37 48.08 875,400 10/17/2002 47.75 47.83 47.15 47.70 892,100 10/16/2002 47.47 47.47 45.64 45.88 822,800 10/15/2002 47.45 47.95 46.97 47.47 830,600 10/14/2002 44.24 45.85 44.09 45.68 778,100 10/11/2002 43.15 45.00 43.12 44.41 1,094,800 10/10/2002 40.95 42.61 40.40 42.40 1,420,100 10/09/2002 42.20 42.20 41.00 41.62 822,800 10/08/2002 43.05 43.40 41.551 42.40 1,722,000 10/07/2002 44.45 44.80 42.65 42.80 1,002,600 10/04/2002 46.50 46.53 44.50 44.67 1,044,600 10/03/2002 46.25 46.78 45.75 46.08 522,100 10/02/2002 46.67 47.10 45.70 46.01 832,600 10/01/2002 45.45 46.99 44.86 46.80 671,200 09/30/2002 45.30 46.10 44.48 45.45 871,400 09/27/2002 47.07 47.61 46.00 46.05 857,200 09/26/2002 46.85 47.10 46.23 47.07 603,900 09/25/2002 45.75 46.60 45.15 46.26 619,300 09/24/2002 45.50 45.66 44.82 45.21 848,000 09/23/2002 46.95 47.10 45.85 45.93 711,900 09/20/2002 45.40 47.27 44.89 47.05 1,365,200 09/19/2002 47.40 47.74 44.77 45.08 1,267,000 09/18/2002 48.15 48.15 47.00 47.80 639,400 09/17/2002 49.45 49.61 48.05 48.15 547,200 09/16/2002 48.77 49.20 48.23 48.80 933,300 09/13/2002 47.75 48.87 47.50 48.77 408,800 09/12/2002 47.90 48.10 47.63 48.00 647,500 09/11/2002 48.20 48.30 47.70 48.00 332,400 09/10/2002 47.25 48.00 47.15 47.81 558,500 09/09/2002 47.15 47.32 45.90 46.90 417,200 09/06/2002 46.30 47.60 46.17 47.25 341,600 09/05/2002 45.85 46.28 45.05 45.91 316,300 09/04/2002 45.24 46.30 45.16 46.22 566,800 09/03/2002 46.98 46.99 45.12 45.24 583,600 08/30/2002 47.25 47.84 47.20 47.20 440,600 08/29/2002 47.10 48.00 46.80 47.25 342,400 08/28/2002 47.70 47.76 47.27 47.36 614,700 08/27/2002 48.45 48.85 47.98 48.11 599,900 08/26/2002 47.50 48.53 47.46 48.37 383,300 08/23/2002 48.13 48.24 47.43 47.55 310,300 08/22/2002 48.04 48.80 47.82 48.16 358,800 08/21/2002 47.39 48.06 46.95 48.04 623,400 08/20/2002 47.90 48.199 46.95 47.36 488,800 08/19/2002 47.20 48.50 47.20 48.40 529,800 08/16/2002 47.08 47.75 46.63 47.40 481,600 08/15/2002 46.26 47.35 46.26 47.20 626,900 08/14/2002 44.20 46.40 43.84 46.26 664,300 08/13/2002 45.03 45.72 44.13 44.17 665,900 08/12/2002 45.71 45.72 45.20 45.51 806,300 08/09/2002 45.35 46.36 45.01 46.08 481,800 08/08/2002 44.79 45.81 44.29 45.62 531,300 08/07/2002 44.90 44.96 43.64 44.78 1,065,100 08/06/2002 42.00 43.71 41.92 43.05 660,200 08/05/2002 43.35 43.62 41.42 41.56 794,700 08/02/2002 44.85 44.86 42.87 43.37 875,100 08/01/2002 45.10 45.24 44.55 45.06 666,500 07/31/2002 44.75 45.28 44.50 45.25 699,700 07/30/2002 44.70 45.35 44.15 44.89 853,100 07/29/2002 43.70 44.95 43.40 44.80 646,000 07/26/2002 43.55 43.79 42.82 43.11 845,600 07/25/2002 41.40 43.90 41.30 43.70 843,900 07/24/2002 38.60 41.82 38.60 41.63 1,219,600 07/23/2002 41.10 42.00 39.90 39.98 1,288,100 07/22/2002 42.30 42.79 40.60 41.41 1,498,000 07/19/2002 44.20 44.39 42.59 42.93 1,156,900 07/18/2002 45.49 46.50 44.57 44.68 762,800 07/17/2002 46.20 46.20 44.65 45.69 1,752,100 07/16/2002 47.30 48.20 45.60 46.14 1,961,600 07/15/2002 47.87 48.33 46.76 48.33 1,210,000 07/12/2002 48.10 48.99 47.74 48.34 544,400 07/11/2002 48.49 48.49 47.20 48.15 1,107,400 07/10/2002 50.10 51.24 48.34 48.49 780,400 07/09/2002 51.06 51.80 50.05 50.05 441,400 07/08/2002 51.45 51.81 50.90 51.15 641,800 07/05/2002 49.97 52.20 49.87 51.88 391,400 07/03/2002 49.56 50.01 48.54 49.85 415,800 07/02/2002 50.05 50.06 48.75 49.36 810,900 07/01/2002 51.51 51.97 50.10 50.20 764,300 06/28/2002 51.50 52.49 51.41 51.50 1,441,700 06/27/2002 51.15 51.90 50.69 51.51 858,000 06/26/2002 50.10 50.70 49.97 50.60 1,172,500 06/25/2002 51.05 51.59 50.83 51.00 680,400 06/24/2002 51.35 52.08 50.52 50.72 1,021,200 06/21/2002 52.25 52.65 51.41 51.55 1,362,400 06/20/2002 51.80 53.00 51.80 52.79 1,401,700 06/19/2002 50.80 52.30 50.54 52.03 1,270,200 06/18/2002 49.80 50.99 49.35 50.79 646,300 06/17/2002 48.75 50.06 48.75 49.91 420,600 06/14/2002 48.10 49.00 47.81 48.95 568,800 06/13/2002 48.10 48.31 47.65 48.10 617,500 06/12/2002 48.05 50.86 47.45 48.05 923,000 06/11/2002 48.80 49.29 48.41 48.47 298,900 06/10/2002 49.30 49.56 48.90 48.96 377,700 06/07/2002 49.15 49.49 49.15 49.32 550,900 06/06/2002 50.00 50.23 48.95 49.15 204,400 06/05/2002 49.46 49.81 49.34 49.77 363,200 06/04/2002 49.54 49.91 48.80 49.46 486,700 06/03/2002 50.15 50.37 49.73 49.74 455,900 05/31/2002 49.75 50.51 49.50 50.27 712,600 05/30/2002 49.35 49.60 48.80 49.01 421,200 05/29/2002 49.40 50.20 49.40 49.69 273,800 05/28/2002 49.85 50.04 49.30 49.40 189,800 05/24/2002 50.00 50.30 49.76 49.95 258,800 05/23/2002 49.60 50.26 49.60 50.19 289,900 05/22/2002 49.40 49.91 49.18 49.53 344,500 05/21/2002 49.79 50.31 49.18 49.35 319,400 05/20/2002 50.00 50.20 49.30 49.79 459,700 05/17/2002 50.20 50.89 50.14 50.65 595,100 05/16/2002 50.00 51.05 49.75 50.89 1,380,900 05/15/2002 48.95 49.68 48.90 49.55 631,800 05/14/2002 48.00 49.10 48.00 49.06 508,400 05/13/2002 47.26 48.15 47.14 48.07 365,200 05/10/2002 47.95 47.95 47.20 47.26 397,700 05/09/2002 47.99 48.381 47.60 47.85 387,400 05/08/2002 47.70 48.39 47.62 47.98 566,400 05/07/2002 47.52 47.83 47.35 47.45 390,400 05/06/2002 47.90 48.40 47.42 47.50 636,500 05/03/2002 48.00 48.26 47.53 48.08 524,300 05/02/2002 47.93 48.70 47.66 47.74 504,500 05/01/2002 46.55 48.21 46.55 47.93 709,800 04/30/2002 46.30 46.72 46.01 46.56 491,200 04/29/2002 46.66 46.84 46.14 46.25 743,400 04/26/2002 46.94 47.35 46.53 46.88 582,400 04/25/2002 47.00 47.37 46.80 46.94 467,700 04/24/2002 47.30 48.20 47.30 47.67 453,900 04/23/2002 47.75 47.95 47.35 47.50 320,000 04/22/2002 48.10 48.10 47.40 47.56 367,200 04/19/2002 47.20 48.21 47.16 48.01 401,700 04/18/2002 46.85 47.40 46.50 47.15 660,300 04/17/2002 46.82 47.10 46.00 46.56 447,500 04/16/2002 47.15 47.24 46.11 46.60 737,400 04/15/2002 47.25 48.25 47.05 47.10 486,100 04/12/2002 46.90 47.15 46.46 46.90 367,200 04/11/2002 47.58 47.62 46.60 46.80 538,900 04/10/2002 47.85 48.04 47.30 47.98 478,400 04/09/2002 47.45 48.10 47.04 47.77 386,400 04/08/2002 47.60 47.77 46.70 47.61 469,700 04/05/2002 47.35 48.00 47.35 47.68 368,800 04/04/2002 47.20 47.55 46.85 47.22 303,200 04/03/2002 47.35 47.75 46.94 47.00 344,500 04/02/2002 48.00 48.00 47.13 47.20 358,800 04/01/2002 48.00 48.44 46.95 48.10 327,400 03/28/2002 47.29 48.27 47.20 47.86 538,700 03/27/2002 47.50 47.66 47.20 47.29 443,500 03/26/2002 47.85 48.30 47.46 47.50 401,800 03/25/2002 47.60 48.55 47.50 47.83 400,800 03/22/2002 47.61 48.14 47.31 47.77 481,900 03/21/2002 47.95 48.20 47.36 47.50 411,500 03/20/2002 48.65 48.65 47.81 47.95 552,500 03/19/2002 48.07 48.75 48.00 48.51 630,000 03/18/2002 48.00 48.49 47.85 48.07 506,300 03/15/2002 46.60 48.50 46.08 48.09 1,120,500 03/14/2002 46.97 47.00 46.61 46.61 375,900 03/13/2002 46.98 47.00 46.65 46.77 245,200 03/12/2002 46.93 47.10 46.76 46.92 290,200 03/11/2002 47.00 47.48 46.60 47.13 424,300 03/08/2002 47.15 47.49 46.87 46.95 431,700 03/07/2002 47.00 47.06 46.35 46.79 657,600 03/06/2002 45.95 47.15 45.85 46.64 1,079,300 03/05/2002 45.41 46.45 45.10 45.81 556,900 03/04/2002 44.75 45.51 44.75 45.40 708,600 03/01/2002 44.10 44.76 44.10 44.65 492,800 02/28/2002 43.64 44.17 43.64 43.90 610,300 02/27/2002 43.98 44.50 43.59 43.63 350,300 02/26/2002 44.25 44.95 44.05 44.11 469,500 02/25/2002 43.60 44.49 43.12 44.30 717,700 02/22/2002 44.05 44.47 43.77 44.30 388,000 02/21/2002 45.15 45.16 43.30 44.20 1,397,100 02/20/2002 44.75 46.51 44.46 46.40 709,500 02/19/2002 45.10 45.47 44.75 45.07 451,500 02/15/2002 45.20 45.56 44.87 44.93 328,700 02/14/2002 44.45 45.48 44.45 45.14 634,800 02/13/2002 43.80 45.49 43.80 44.60 367,300 02/12/2002 44.75 44.76 43.80 44.05 601,400 02/11/2002 44.16 45.03 44.00 44.99 532,200 02/08/2002 43.50 44.25 43.49 44.15 396,300 02/07/2002 42.75 43.66 42.75 43.37 724,600 02/06/2002 42.05 42.85 42.05 42.58 733,000 02/05/2002 41.66 42.10 41.50 41.91 829,200 02/04/2002 41.95 42.05 41.35 41.66 1,093,800 02/01/2002 42.10 42.16 41.71 41.85 663,500 01/31/2002 42.10 42.20 41.55 42.13 810,500 01/30/2002 42.40 42.44 41.50 41.89 634,300 01/29/2002 43.15 43.35 42.05 42.15 1,546,300 01/28/2002 43.25 43.25 42.55 43.15 390,000 01/25/2002 42.80 43.40 42.58 42.89 572,000 01/24/2002 43.15 43.87 43.00 43.29 370,200 01/23/2002 43.81 43.96 43.05 43.10 374,400 01/22/2002 43.62 43.99 43.45 43.67 408,300 01/18/2002 43.40 43.78 43.33 43.52 321,200 01/17/2002 43.81 43.90 43.40 43.46 430,100 01/16/2002 44.25 44.25 43.80 43.80 544,700 01/15/2002 43.80 44.95 43.71 44.60 476,600 01/14/2002 43.30 43.73 43.20 43.63 440,300 01/11/2002 43.65 43.98 43.40 43.70 540,900 01/10/2002 43.97 44.00 43.25 43.58 407,100 01/09/2002 44.45 44.65 43.80 43.96 398,200 01/08/2002 44.15 44.75 44.12 44.45 376,600 01/07/2002 44.15 44.55 44.13 44.20 369,100 01/04/2002 43.51 44.30 43.50 44.15 508,400 01/03/2002 43.30 43.90 43.18 43.51 386,500 01/02/2002 43.25 43.41 42.26 43.26 681,600 12/31/2001 43.86 43.949 43.25 43.25 372,300 12/28/2001 44.34 44.44 43.80 43.86 411,100 12/27/2001 44.40 44.50 43.99 44.34 241,400 12/26/2001 43.70 44.50 43.70 44.27 387,500 12/24/2001 43.30 44.26 43.11 43.70 366,000 12/21/2001 42.80 43.30 42.50 43.30 1,038,900 12/20/2001 43.49 43.49 42.74 42.79 403,400 12/19/2001 42.93 43.85 42.65 43.25 610,900 12/18/2001 42.52 43.59 42.52 43.02 614,900 12/17/2001 42.55 42.60 42.20 42.45 491,900 12/14/2001 42.88 43.25 41.05 42.08 1,296,900 12/13/2001 43.90 43.91 42.60 42.88 832,800 12/12/2001 44.35 44.74 44.06 44.10 434,200 12/11/2001 44.20 44.73 44.13 44.41 313,100 12/10/2001 44.65 44.65 43.94 44.35 750,800 12/07/2001 44.60 44.95 44.301 44.76 1,182,100 12/06/2001 44.50 45.32 44.30 44.60 3,917,500 12/05/2001 45.93 46.80 45.80 46.70 562,800 12/04/2001 45.40 45.77 45.05 45.60 1,019,200 12/03/2001 45.35 45.73 45.05 45.35 886,300 11/30/2001 45.40 45.52 45.00 45.45 780,500 11/29/2001 44.76 45.57 44.47 45.57 551,500 11/28/2001 44.80 45.30 44.44 44.80 517,400 11/27/2001 45.40 45.75 44.79 44.95 403,500 11/26/2001 45.05 45.55 44.96 45.50 207,700 11/23/2001 44.91 45.24 44.76 45.15 127,900 11/21/2001 45.25 45.51 44.65 44.95 799,500 11/20/2001 45.00 45.59 45.00 45.10 484,500 11/19/2001 44.30 45.50 44.30 45.19 438,400 11/16/2001 45.42 45.42 43.80 44.36 772,600 11/15/2001 44.80 45.50 44.67 45.41 371,800 11/14/2001 45.00 45.93 44.90 45.19 845,400 11/13/2001 43.60 44.53 43.60 44.48 567,100 11/12/2001 43.65 43.76 42.60 43.55 436,300 11/09/2001 44.29 44.30 43.70 44.04 374,300 11/08/2001 43.28 44.75 43.20 44.28 625,600 11/07/2001 43.39 43.60 43.00 43.24 337,000 11/06/2001 42.34 43.39 42.15 43.39 546,500 11/05/2001 41.70 42.49 41.70 42.37 710,000 11/02/2001 41.06 42.45 41.06 42.00 821,200 11/01/2001 41.25 41.25 40.50 40.81 633,700 10/31/2001 40.35 41.40 40.30 41.25 592,100 10/30/2001 41.26 41.26 39.75 40.11 612,000 10/29/2001 42.00 42.14 41.10 41.26 313,900 10/26/2001 41.64 42.48 41.56 42.38 630,000 10/25/2001 41.90 42.00 40.70 41.50 914,900 10/24/2001 42.58 42.58 42.09 42.17 228,200 10/23/2001 41.60 42.66 41.51 42.53 553,500 10/22/2001 40.90 41.94 40.90 41.79 457,200 10/19/2001 40.46 41.149 39.49 40.98 793,200 10/18/2001 40.25 40.70 40.15 40.46 451,100 10/17/2001 41.99 42.32 39.77 40.02 703,700 10/16/2001 42.05 42.66 41.87 41.99 380,000 10/15/2001 40.80 41.70 40.65 41.49 538,700 10/12/2001 41.10 41.75 39.43 40.75 828,800 10/11/2001 39.89 41.25 39.89 41.19 581,300 10/10/2001 38.98 40.13 38.82 39.89 393,800 10/09/2001 39.43 39.45 38.70 38.90 384,800 10/08/2001 39.81 39.81 39.00 39.13 159,300 10/05/2001 40.08 40.18 39.20 39.81 449,500 10/04/2001 39.35 40.55 39.10 40.07 570,900 10/03/2001 38.55 39.16 38.31 39.11 659,700 10/02/2001 38.40 38.61 37.70 38.36 527,200 10/01/2001 39.00 39.26 37.70 38.36 668,300 09/28/2001 38.65 39.75 38.65 39.03 693,200 09/27/2001 37.10 38.65 37.10 38.45 474,800 09/26/2001 37.40 38.06 37.00 37.42 897,800 09/25/2001 39.35 39.65 37.54 38.05 1,412,000 09/24/2001 40.85 40.85 39.90 40.02 1,099,700 09/21/2001 35.50 40.00 35.48 39.00 1,369,500 09/20/2001 39.50 39.79 37.30 37.48 1,660,700 09/19/2001 40.14 41.25 39.25 40.25 1,120,200 09/18/2001 39.70 40.37 39.67 40.14 677,300 09/17/2001 44.00 44.00 39.80 39.80 1,180,400 09/10/2001 41.55 42.55 41.535 42.15 400,300 09/07/2001 42.97 42.98 41.30 41.76 513,500 09/06/2001 43.41 43.42 42.77 42.87 525,300 09/05/2001 43.36 43.87 43.15 43.61 508,700 09/04/2001 42.77 44.12 42.77 43.65 523,800 08/31/2001 42.70 43.48 42.66 42.75 510,800 08/30/2001 43.91 44.00 42.75 42.76 603,800 08/29/2001 44.50 44.85 43.90 43.90 387,300 08/28/2001 44.70 45.15 44.50 44.59 269,900 08/27/2001 44.92 45.41 44.40 44.40 215,200 08/24/2001 44.65 45.21 44.37 44.88 237,700 08/23/2001 44.61 44.88 44.20 44.70 307,200 08/22/2001 44.92 44.92 44.10 44.60 471,600 08/21/2001 45.25 45.70 44.91 44.92 348,600 08/20/2001 44.24 45.34 44.21 45.05 457,900 08/17/2001 43.40 45.05 43.40 44.25 686,000 08/16/2001 43.31 44.00 42.91 43.56 844,100 08/15/2001 44.86 44.86 43.00 43.28 1,188,200 08/14/2001 45.00 45.20 44.81 44.86 645,600 08/13/2001 45.90 45.90 45.15 45.23 715,900 08/10/2001 45.75 46.40 45.05 46.30 683,500 08/09/2001 46.81 46.81 45.74 45.75 812,500 08/08/2001 46.75 47.35 46.65 46.81 492,400 08/07/2001 47.25 47.26 46.85 47.00 433,100 08/06/2001 47.40 47.98 47.00 47.30 256,400 08/03/2001 46.80 47.75 46.10 47.60 523,900 08/02/2001 47.20 47.20 46.30 46.68 410,900 08/01/2001 46.30 46.85 46.19 46.76 277,500 07/31/2001 46.33 46.80 45.90 46.30 794,600 07/30/2001 46.92 47.35 46.22 46.66 749,200 07/27/2001 47.12 47.15 46.75 46.86 814,700 07/26/2001 46.95 47.40 46.75 47.32 677,900 07/25/2001 46.50 47.25 46.15 47.17 819,800 07/24/2001 46.50 46.53 46.25 46.30 1,065,300 07/23/2001 46.60 46.66 46.00 46.41 681,700 07/20/2001 45.56 46.32 45.55 46.16 532,100 07/19/2001 45.85 45.99 45.50 45.64 637,100 07/18/2001 45.85 45.85 45.30 45.85 891,300 07/17/2001 44.16 45.87 44.05 45.85 1,022,600 07/16/2001 44.00 45.25 43.75 44.18 882,200 07/13/2001 41.50 43.95 41.50 43.73 774,700 07/12/2001 40.31 41.40 40.30 41.30 513,800 07/11/2001 41.20 41.20 40.46 40.55 473,300 07/10/2001 41.23 41.40 40.87