Sie sind auf Seite 1von 34

SECB - Security Bank Corporation

DATE
OPEN
HIGH
LOW
CLOSE VOLUME 12-prd VMAVE
06/08/1995
16.27 17.52 16.27 17.21
41468351
06/09/1995
17.21 17.68 17.05 17.05
9095360
06/13/1995
17.05 17.05 15.64 15.80
5862926
06/14/1995
15.95 16.42 15.95 16.11
6254710
06/15/1995
15.95 15.95 15.64 15.95
4140166
06/16/1995
15.95 15.95 15.17 15.49
2578478
06/19/1995
15.33 15.33 15.02 15.17
3676232
06/20/1995
15.17 15.80 15.17 15.49
5212748
06/21/1995
15.49 15.49 15.17 15.17
1936690
06/22/1995
15.17 15.33 15.17 15.17
1578463
06/23/1995
15.17 15.17 15.02 15.17
2324279
06/26/1995
15.17 15.17 15.02 15.02
1935013
06/27/1995
15.02 15.17 14.86 15.02
3139730
06/28/1995
15.02 15.64 15.02 15.49
3260537
06/29/1995
15.49 15.64 15.33 15.49
1966893
06/30/1995
15.49 15.80 15.33 15.64
4879690
07/03/1995
15.64 15.80 15.64 15.64
2276460
07/04/1995
15.64 15.64 15.49 15.49
1419905
07/05/1995
15.49 16.27 15.49 16.11
3267249
07/06/1995
16.11 16.42 16.11 16.11
2631332
07/07/1995
16.11 16.27 15.95 16.27
3588143
07/10/1995
16.27 16.58 16.11 16.11
3476144
07/11/1995
16.11 16.27 15.95 16.11
2914474
07/12/1995
16.11 16.11 15.64 15.80
1606986
07/13/1995
15.80 16.11 15.80 16.11
3899388
07/14/1995
15.95 15.95 15.80 15.95
666117
07/17/1995
15.95 16.11 15.80 16.11
1350272
07/18/1995
16.11 16.27 16.11 16.11
1325524
07/19/1995
16.11 16.27 15.95 16.27
2143070
07/20/1995
15.95 15.95 15.64 15.95
862010
07/21/1995
15.80 15.80 15.64 15.64
1810849
07/24/1995
15.64 15.64 15.33 15.49
2585611
07/25/1995
15.49 15.49 15.33 15.33
3989994
07/26/1995
15.33 15.49 15.33 15.33
1903972
07/27/1995
15.33 15.64 15.17 15.49
2679991
07/28/1995
15.49 15.64 15.49 15.49
1979897
07/31/1995
15.49 15.64 15.49 15.64
1001273
08/01/1995
15.64 15.64 15.49 15.64
1226109
08/02/1995
15.64 15.64 15.64 15.64
834745
08/03/1995
15.64 15.80 15.64 15.64
786923
08/04/1995
15.64 15.80 15.64 15.80
2062531
08/07/1995
15.80 15.80 15.64 15.80
692962
08/08/1995
15.80 15.95 15.64 15.95
1206393
08/09/1995
15.95 15.95 15.80 15.95
1078454
08/10/1995
15.80 15.80 15.64 15.64
204700
08/11/1995
15.64 15.64 15.49 15.49
389267
08/14/1995
15.49 15.64 15.49 15.64
464771
08/15/1995
15.64 15.64 15.49 15.49
1091459
08/16/1995
15.49 15.49 15.33 15.49
487002
08/17/1995
15.49 15.49 15.33 15.33
659405
08/18/1995
15.33 15.49 15.33 15.33
339350
08/21/1995
15.33 15.49 15.33 15.49
506718
08/22/1995
15.49 15.49 15.33 15.33
530209
08/23/1995
15.33 15.49 15.33 15.33
237418
08/24/1995
15.33 15.49 15.33 15.33
189599
08/25/1995
15.33 15.49 15.33 15.49
645983
08/28/1995
15.33 15.33 15.33 15.33
1198003
08/29/1995
15.17 15.17 15.02 15.02
1289449

0
0
0
0
0
0
0
0
0
0
0
7171951
3977900
3491664
3166995
3052410
2897101
2800553
2766471
2551353
2688974
2847114
2896297
2868962
2932267
2716065
2664680
2368500
2357384
2310892
2189526
2185716
2219203
2088189
2068649
2099725
1858215
1904881
1861920
1817037
1810325
1796238
1745867
1620270
1304829
1178604
994002
919966
877110
829884
788601
765251
637558
599596
514863
478823
561599
636614

08/30/1995
08/31/1995
09/01/1995
09/04/1995
09/05/1995
09/06/1995
09/07/1995
09/08/1995
09/11/1995
09/12/1995
09/13/1995
09/14/1995
09/15/1995
09/18/1995
09/19/1995
09/20/1995
09/21/1995
09/22/1995
09/25/1995
09/26/1995
09/27/1995
09/28/1995
09/29/1995
10/02/1995
10/03/1995
10/04/1995
10/05/1995
10/06/1995
10/09/1995
10/10/1995
10/11/1995
10/12/1995
10/13/1995
10/16/1995
10/17/1995
10/18/1995
10/19/1995
10/20/1995
10/23/1995
10/24/1995
10/25/1995
10/26/1995
10/27/1995
10/30/1995
10/31/1995
11/02/1995
11/06/1995
11/07/1995
11/08/1995
11/09/1995
11/10/1995
11/13/1995
11/14/1995
11/15/1995
11/16/1995
11/17/1995
11/20/1995
11/21/1995
11/22/1995
11/23/1995

15.02
15.02
15.02
15.02
15.17
15.17
15.17
15.17
15.02
15.02
15.02
15.02
15.02
15.33
15.64
16.58
16.42
17.05
16.74
16.58
16.11
15.80
15.95
15.64
15.80
15.33
15.33
15.49
15.33
15.17
15.17
15.33
15.49
15.49
15.49
15.49
15.17
15.17
15.02
15.02
15.02
15.02
15.02
15.02
15.02
15.02
14.86
15.02
15.02
14.86
15.02
14.86
14.86
14.55
14.39
14.08
14.39
14.08
14.08
14.08

15.17
15.02
15.17
15.17
15.17
15.17
15.17
15.17
15.02
15.02
15.17
15.02
15.33
15.64
16.89
16.58
17.21
17.05
16.74
16.58
16.11
15.95
16.11
15.80
15.95
15.33
15.64
15.64
15.33
15.17
15.17
15.49
15.49
15.49
15.64
15.49
15.33
15.17
15.17
15.02
15.17
15.02
15.02
15.02
15.02
15.02
15.02
15.02
15.02
15.17
15.02
14.86
14.86
14.55
14.39
14.70
14.39
14.08
14.23
14.08

15.02
15.02
15.02
15.02
15.02
15.02
15.17
15.02
15.02
14.86
14.86
14.86
15.02
15.17
15.49
16.27
16.42
16.74
16.58
16.11
15.80
15.80
15.64
15.33
15.49
15.02
15.33
15.49
15.33
15.02
15.02
15.33
15.49
15.49
15.33
15.17
15.17
15.02
15.02
15.02
15.02
14.86
15.02
14.86
14.86
14.86
14.55
14.86
14.86
14.86
14.70
14.39
14.39
14.39
14.08
13.92
13.92
13.61
14.08
13.92

15.02
15.02
15.02
15.17
15.17
15.17
15.17
15.02
15.02
15.02
15.02
14.86
15.33
15.64
16.58
16.42
17.05
16.89
16.74
16.11
15.80
15.95
15.64
15.80
15.49
15.33
15.49
15.64
15.33
15.17
15.17
15.49
15.49
15.49
15.49
15.17
15.17
15.02
15.02
15.02
15.02
15.02
15.02
15.02
15.02
14.86
15.02
15.02
14.86
15.17
14.86
14.86
14.86
14.39
14.08
14.70
14.08
14.08
14.23
14.08

147232
560409
645563
420307
391364
622072
1570914
1487437
432891
1026441
1444233
231966
710581
996240
5669970
2622943
9176736
3832693
611166
400174
437086
104867
382975
185404
429956
186244
479033
247905
2097
209315
221059
44462
117032
324249
723165
262586
296564
346062
290271
133810
461834
180372
138842
261749
135488
288594
183307
266781
289434
570059
1111175
1532742
601519
261370
203023
1107817
156881
822578
531887
434569

610152
565898
579112
559187
563521
573134
659860
764028
784302
816007
836526
748403
795348
831668
1250368
1433921
2166035
2433587
2353608
2263003
2263352
2186555
2098116
2094236
2070851
2003351
1570773
1372853
608300
306352
273843
244200
217529
235811
264160
270592
259476
272794
257064
247556
285867
283456
276604
294711
296249
293278
248290
248639
248045
266712
335120
451698
463338
470088
475437
545942
547725
592224
621272
635254

11/24/1995
11/27/1995
11/28/1995
11/29/1995
12/01/1995
12/04/1995
12/05/1995
12/06/1995
12/07/1995
12/08/1995
12/11/1995
12/12/1995
12/13/1995
12/14/1995
12/15/1995
12/18/1995
12/19/1995
12/20/1995
12/21/1995
12/22/1995
12/26/1995
12/27/1995
12/28/1995
12/29/1995
01/02/1996
01/03/1996
01/04/1996
01/05/1996
01/08/1996
01/09/1996
01/10/1996
01/11/1996
01/12/1996
01/15/1996
01/16/1996
01/17/1996
01/18/1996
01/19/1996
01/22/1996
01/23/1996
01/24/1996
01/25/1996
01/26/1996
01/29/1996
01/30/1996
01/31/1996
02/01/1996
02/02/1996
02/05/1996
02/06/1996
02/07/1996
02/08/1996
02/09/1996
02/12/1996
02/13/1996
02/14/1996
02/15/1996
02/16/1996
02/19/1996
02/20/1996

13.92
13.92
14.08
13.92
14.08
14.08
14.23
14.08
14.08
13.92
14.23
14.08
14.08
14.39
14.70
15.02
15.02
15.17
15.17
15.02
14.55
14.55
14.39
14.55
14.39
14.55
14.70
15.02
15.02
15.02
14.86
14.70
14.70
15.49
15.80
15.49
15.33
15.33
15.17
15.95
15.95
15.64
15.64
15.64
15.80
16.27
16.27
16.58
16.42
15.95
15.95
15.80
15.95
16.11
15.95
15.95
15.80
15.64
15.64
15.49

13.92
14.08
14.08
14.08
14.08
14.23
14.23
14.23
14.23
14.23
14.23
14.08
14.55
15.02
15.17
15.17
15.02
15.33
15.33
15.02
14.55
14.70
14.55
14.86
14.39
14.55
15.17
15.02
15.17
15.02
14.86
14.70
15.17
15.80
15.95
15.49
15.49
15.33
15.80
16.11
16.11
15.64
15.64
15.80
16.27
16.42
16.74
16.58
16.42
15.95
16.11
15.95
15.95
16.11
15.95
15.95
15.80
15.64
15.64
15.64

13.76
13.92
13.92
13.92
14.08
14.08
14.08
14.08
13.92
13.92
13.92
13.92
14.08
14.39
14.55
15.02
14.86
15.17
14.86
14.70
14.55
14.39
14.39
14.55
14.39
14.55
14.55
14.70
15.02
14.86
14.55
14.70
14.70
15.49
15.49
15.33
15.33
15.17
15.17
15.64
15.64
15.49
15.49
15.64
15.80
16.11
16.27
16.27
15.95
15.80
15.80
15.80
15.80
15.95
15.95
15.95
15.80
15.64
15.49
15.49

13.92
14.08
13.92
14.08
14.08
14.23
14.08
14.08
13.92
14.23
14.08
14.08
14.39
14.70
15.02
15.02
15.02
15.17
15.02
14.70
14.55
14.39
14.55
14.86
14.39
14.55
14.70
15.02
15.17
14.86
14.55
14.70
15.17
15.80
15.49
15.49
15.49
15.17
15.80
16.11
15.80
15.49
15.64
15.64
16.27
16.27
16.58
16.58
16.11
15.80
15.80
15.80
15.80
16.11
15.95
15.95
15.80
15.64
15.64
15.64

547408
20973
393042
294466
33558
727780
804962
934577
678281
291949
391364
977782
1385507
1203038
1367051
886758
2375036
652693
221059
481550
21811
227771
898083
426179
67115
90603
364939
302436
270975
229448
164011
345642
1062516
1366631
437506
1987446
794055
99413
807479
1444233
387589
218542
431634
3800395
1838115
1597759
2335186
2187534
2449703
253359
883821
60403
31460
378360
133390
1753801
86409
25168
194213
171983

656752
610995
551151
447961
400631
439498
489660
475223
518673
474454
462744
508012
577853
676359
757526
806884
1002007
995750
947091
909339
854633
849285
891512
845545
735679
642976
559466
510773
335434
300164
295410
284084
370810
465715
427333
557439
618017
618751
655630
750780
760497
759589
781891
1069787
1134420
1153681
1311821
1328495
1466465
1479294
1485656
1370337
1340659
1353977
1329124
1158574
1012599
881550
703135
535173

02/21/1996
02/22/1996
02/23/1996
02/26/1996
02/27/1996
02/28/1996
02/29/1996
03/01/1996
03/04/1996
03/05/1996
03/06/1996
03/07/1996
03/08/1996
03/11/1996
03/12/1996
03/13/1996
03/14/1996
03/15/1996
03/18/1996
03/19/1996
03/20/1996
03/21/1996
03/22/1996
03/25/1996
03/26/1996
03/27/1996
03/28/1996
03/29/1996
04/01/1996
04/02/1996
04/03/1996
04/10/1996
04/11/1996
04/12/1996
04/15/1996
04/16/1996
04/17/1996
04/18/1996
04/19/1996
04/22/1996
04/23/1996
04/24/1996
04/25/1996
04/26/1996
04/29/1996
04/30/1996
05/02/1996
05/03/1996
05/07/1996
05/08/1996
05/09/1996
05/10/1996
05/13/1996
05/14/1996
05/15/1996
05/16/1996
05/17/1996
05/20/1996
05/21/1996
05/22/1996

15.49
15.64
15.49
15.64
15.64
15.64
15.64
15.80
16.27
16.11
16.27
16.58
16.42
17.52
17.21
16.89
16.58
16.89
16.89
17.36
17.21
17.05
17.21
17.21
17.05
16.89
16.74
16.74
16.27
16.27
16.58
16.27
17.05
17.36
18.46
18.61
19.24
20.18
19.86
20.33
20.80
21.12
21.12
20.65
20.33
20.02
20.49
20.49
20.65
20.49
20.49
21.12
21.74
21.74
21.59
21.43
22.21
22.05
21.59
22.52

15.80
15.64
15.49
15.80
15.64
15.80
15.80
16.42
16.27
16.27
16.58
16.58
17.83
17.52
17.52
16.89
16.74
16.89
17.21
17.36
17.21
17.36
17.36
17.36
17.05
16.89
16.89
16.74
16.27
16.58
16.58
17.36
17.52
18.46
18.61
19.24
20.18
20.18
20.49
20.80
21.43
21.27
21.12
20.65
20.33
20.65
20.80
20.65
20.65
20.65
21.27
21.90
22.21
21.74
21.59
22.21
22.21
22.21
22.71
23.84

15.49
15.49
15.33
15.64
15.64
15.64
15.64
15.80
16.11
16.11
16.27
16.42
16.42
16.89
16.89
16.42
16.58
16.58
16.58
17.21
17.05
17.05
17.05
17.05
17.05
16.89
16.58
16.27
16.11
16.27
16.42
16.27
17.05
17.36
18.14
18.61
19.08
19.71
19.86
20.02
20.65
21.12
20.65
20.18
19.71
20.02
20.49
20.33
20.33
20.49
20.49
21.12
21.74
21.59
21.43
21.27
21.90
21.27
21.59
22.52

15.64
15.64
15.49
15.64
15.64
15.80
15.80
16.27
16.27
16.27
16.58
16.42
17.68
17.05
16.89
16.58
16.58
16.89
17.21
17.36
17.05
17.36
17.21
17.21
17.05
16.89
16.74
16.27
16.11
16.58
16.58
16.74
17.36
18.30
18.46
19.24
20.18
20.18
20.33
20.80
21.12
21.27
20.80
20.33
20.02
20.65
20.49
20.49
20.49
20.49
20.96
21.74
21.74
21.74
21.43
22.21
22.05
21.27
22.52
23.65

1223591
40687
281045
489520
129616
395139
162333
1703884
520560
352772
1880062
2133841
6690121
1569654
1934173
123744
212670
799927
797830
843551
613263
569219
542793
157301
266363
98575
4310051
224834
214347
913184
330121
2036943
3243758
4995464
3070935
3220687
2801637
3148957
1927463
2990399
9239657
6644817
2174950
940869
2313793
2058336
3346528
778534
570479
1687525
3521028
1627122
4805025
1575109
1369986
4044945
953874
1746251
1115789
1632784

432997
415274
365043
400802
408982
410380
412792
408632
444812
472112
612599
776087
1231632
1359045
1496806
1466325
1473246
1506978
1559936
1488242
1495967
1514004
1402565
1237854
702541
579951
777941
786365
786505
795943
756967
856416
1075624
1444478
1655156
1910438
2121711
2375910
2177361
2407825
3159934
3637570
3791306
3699966
3622469
3377708
3400674
3197162
3011232
2889446
3022243
2908637
2539084
2116608
2049528
2308201
2194874
2168867
1982972
2054160

05/23/1996
05/24/1996
05/27/1996
05/28/1996
05/29/1996
05/30/1996
05/31/1996
06/03/1996
06/04/1996
06/05/1996
06/06/1996
06/07/1996
06/10/1996
06/11/1996
06/13/1996
06/14/1996
06/17/1996
06/18/1996
06/19/1996
06/20/1996
06/21/1996
06/24/1996
06/25/1996
06/26/1996
06/27/1996
06/28/1996
07/01/1996
07/02/1996
07/03/1996
07/05/1996
07/08/1996
07/09/1996
07/10/1996
07/11/1996
07/12/1996
07/15/1996
07/16/1996
07/17/1996
07/18/1996
07/19/1996
07/22/1996
07/23/1996
07/24/1996
07/25/1996
07/26/1996
07/29/1996
07/30/1996
07/31/1996
08/01/1996
08/02/1996
08/05/1996
08/06/1996
08/07/1996
08/08/1996
08/09/1996
08/12/1996
08/13/1996
08/14/1996
08/15/1996
08/16/1996

23.84
24.59
24.78
24.78
25.34
27.40
26.84
27.22
27.22
28.15
27.59
27.22
27.22
27.03
27.22
27.22
26.28
26.28
26.28
26.09
26.65
26.47
26.47
26.47
26.65
26.65
26.47
26.65
27.03
27.97
27.78
27.22
27.03
27.03
26.28
26.28
26.09
25.90
26.09
27.03
27.03
26.28
25.53
25.53
25.34
25.71
25.15
24.03
25.15
25.71
25.71
26.28
26.09
24.96
25.53
25.34
24.78
24.96
25.15
24.78

24.78
24.78
25.15
25.34
28.15
28.15
27.22
27.59
28.15
28.53
27.59
27.40
27.40
27.40
27.40
27.22
26.47
26.28
26.28
27.03
27.97
26.65
26.65
26.47
26.65
26.65
26.65
27.03
28.15
27.97
27.78
27.78
27.22
27.03
26.84
26.65
26.09
27.78
26.09
27.03
27.03
26.28
25.53
25.53
25.71
25.71
25.15
24.21
25.15
25.71
27.03
26.28
26.09
25.53
25.53
25.34
25.53
25.15
25.53
25.15

23.84
24.40
24.59
24.59
25.15
26.84
26.84
27.03
27.22
27.59
27.22
27.22
26.84
26.84
27.03
26.47
26.28
26.09
26.09
26.09
26.28
26.28
26.28
26.28
26.28
26.28
26.28
26.65
26.84
27.59
27.03
26.84
26.47
26.09
26.28
26.09
25.90
25.71
25.53
25.71
25.53
25.53
25.34
24.78
25.34
25.15
23.84
23.65
24.40
24.96
25.71
26.09
24.96
24.96
24.96
24.59
24.78
24.78
24.78
24.59

24.21
24.59
24.78
25.34
27.03
26.84
27.22
27.22
28.15
27.59
27.22
27.40
26.84
27.40
27.03
26.47
26.28
26.28
26.28
26.47
26.28
26.28
26.47
26.28
26.28
26.47
26.65
26.65
27.59
27.78
27.03
27.03
26.47
26.09
26.28
26.09
26.09
25.71
25.53
25.71
26.09
25.71
25.34
25.34
25.53
25.15
24.03
23.65
24.40
25.15
26.28
26.28
24.96
24.96
25.15
24.78
24.96
25.15
24.78
24.78

3262424
904656
4240487
2457741
5893549
1684870
1644669
968276
964780
1467793
1561825
1302102
2019746
1237784
738267
2106086
384862
2004366
2354623
523287
517346
371930
345363
123393
584110
436597
294676
184216
532027
2136148
520491
194003
260419
1098311
234903
599143
441491
1033993
1531413
353753
97876
257974
126540
47888
156251
226163
196101
217425
82844
31460
408284
2116573
367036
2319667
406886
1168223
681287
39499
161496
217425

2278489
2213249
2273204
2342423
2433133
2442280
2465170
2208781
2209690
2186485
2223655
2196098
2092541
2120302
1828450
1799146
1340088
1366713
1425876
1388794
1351507
1260185
1158814
1060588
940951
874186
837220
677064
689328
700310
547465
520025
498614
559146
549941
589587
577702
627485
730546
744675
708495
551981
519152
506975
498295
425616
422382
390572
360685
277141
183547
330448
352878
524686
548048
641409
685162
669607
666723
666723

08/19/1996
08/20/1996
08/21/1996
08/22/1996
08/23/1996
08/26/1996
08/27/1996
08/28/1996
08/29/1996
08/30/1996
09/02/1996
09/03/1996
09/04/1996
09/05/1996
09/06/1996
09/09/1996
09/10/1996
09/11/1996
09/12/1996
09/13/1996
09/16/1996
09/17/1996
09/18/1996
09/19/1996
09/20/1996
09/23/1996
09/24/1996
09/25/1996
09/26/1996
09/27/1996
09/30/1996
10/01/1996
10/02/1996
10/03/1996
10/04/1996
10/07/1996
10/08/1996
10/09/1996
10/10/1996
10/11/1996
10/14/1996
10/15/1996
10/16/1996
10/17/1996
10/18/1996
10/21/1996
10/22/1996
10/23/1996
10/24/1996
10/25/1996
10/28/1996
10/29/1996
10/30/1996
10/31/1996
11/04/1996
11/05/1996
11/06/1996
11/07/1996
11/08/1996
11/11/1996

24.78
24.40
24.59
24.96
25.53
25.71
25.34
25.53
25.90
25.53
25.53
25.34
25.53
25.53
25.34
24.40
24.03
24.40
24.78
24.96
24.78
24.78
24.59
24.40
24.40
25.15
25.15
25.53
25.34
24.96
24.78
24.96
24.59
24.59
24.03
23.84
23.46
23.27
22.90
22.34
21.77
21.59
21.02
21.21
22.15
22.52
22.24
21.57
20.67
20.45
20.22
20.22
21.57
22.02
22.02
22.02
22.47
22.02
22.24
21.80

25.15
24.59
26.28
25.53
26.09
25.71
25.34
25.90
25.90
25.53
25.90
25.53
25.53
25.53
25.34
24.40
25.53
25.15
25.15
24.96
24.78
25.15
24.59
24.59
25.15
25.15
25.90
25.53
25.34
24.96
24.78
24.96
24.78
24.59
24.03
23.84
23.46
23.27
22.90
22.34
21.77
21.59
21.21
22.52
22.90
22.52
22.24
21.57
20.90
20.45
20.22
21.12
22.24
22.24
22.02
22.47
22.47
22.02
22.24
22.02

24.21
24.03
24.59
24.96
25.34
25.34
25.15
25.34
25.15
24.78
25.34
25.34
25.15
25.15
24.40
24.03
24.03
24.21
24.78
24.21
24.21
24.40
24.21
24.40
24.40
24.78
25.15
25.34
24.40
24.40
24.40
24.40
24.21
24.03
23.65
23.46
23.09
22.71
22.15
20.65
21.02
21.02
20.65
21.21
21.59
21.96
21.57
20.67
20.22
20.22
20.00
20.22
21.35
21.57
21.57
22.02
21.80
21.80
22.02
21.12

24.40
24.21
24.78
25.53
25.71
25.34
25.34
25.71
25.34
25.34
25.34
25.34
25.34
25.34
24.40
24.03
24.40
24.40
24.78
24.40
24.40
24.59
24.21
24.40
24.78
25.15
25.53
25.53
24.59
24.40
24.40
24.40
24.40
24.03
23.65
23.46
23.27
22.90
22.34
20.65
21.02
21.02
21.02
22.15
22.52
22.15
21.57
20.67
20.45
20.22
20.22
21.12
22.02
22.02
22.02
22.24
22.24
22.02
22.02
21.57

136676
632001
32159
380319
5207716
655420
200295
382066
578169
379968
457921
1206674
702261
373328
1068949
995541
198549
98225
191906
433101
135278
264965
608231
255876
388358
87390
332779
322641
697367
373676
759240
133180
645632
292579
516995
280346
26216
350956
420868
1653758
231756
269160
497072
441491
1415710
404788
883632
66665
228460
3115062
182769
391505
500616
27215
106614
746057
6991
92632
80148
63169

671209
721254
689911
545223
948613
809926
792710
727197
718603
746976
771678
854115
901248
879691
966091
1017359
599928
553496
552796
557049
520142
510558
523084
443851
417692
393864
332517
276442
318010
340964
388242
363248
405778
408079
400476
402515
372337
394301
401641
512568
473767
465057
443210
468902
533075
542426
572979
555173
572026
802368
782527
677339
699744
679582
647044
672424
555031
529018
462061
461770

11/12/1996
11/13/1996
11/14/1996
11/15/1996
11/18/1996
11/19/1996
11/20/1996
11/21/1996
11/22/1996
11/25/1996
11/26/1996
11/27/1996
11/28/1996
11/29/1996
12/02/1996
12/03/1996
12/04/1996
12/05/1996
12/06/1996
12/09/1996
12/10/1996
12/11/1996
12/12/1996
12/13/1996
12/16/1996
12/17/1996
12/18/1996
12/19/1996
12/20/1996
12/23/1996
12/24/1996
12/26/1996
12/27/1996
01/02/1997
01/03/1997
01/06/1997
01/07/1997
01/08/1997
01/09/1997
01/10/1997
01/13/1997
01/14/1997
01/15/1997
01/16/1997
01/17/1997
01/20/1997
01/21/1997
01/22/1997
01/23/1997
01/24/1997
01/27/1997
01/28/1997
01/29/1997
01/30/1997
01/31/1997
02/03/1997
02/04/1997
02/05/1997
02/06/1997
02/07/1997

21.57
21.80
21.80
21.80
21.80
21.12
21.80
21.35
20.90
20.67
20.45
20.90
20.67
20.45
20.45
20.67
20.22
20.45
20.45
20.45
20.45
20.67
21.12
21.35
21.80
21.80
21.80
21.80
21.80
21.35
20.67
19.55
20.00
20.67
20.22
20.22
20.22
20.00
20.22
20.45
20.45
20.00
20.22
20.22
20.67
20.90
20.90
20.90
22.47
23.82
23.82
24.27
24.27
24.72
25.17
25.39
26.06
25.39
25.39
26.51

22.02
21.80
21.80
21.80
21.80
21.80
21.80
21.35
20.90
21.35
20.90
20.90
20.67
20.45
20.67
20.67
20.45
20.45
20.67
20.45
20.67
21.57
21.80
22.02
22.02
21.80
21.80
21.80
22.02
21.35
20.67
20.00
20.45
20.67
20.67
20.22
20.22
20.22
20.45
20.67
20.45
20.22
20.22
20.67
21.12
21.12
21.12
22.24
23.82
24.04
24.27
24.27
24.72
25.84
25.39
26.06
26.06
25.84
26.96
26.51

21.35
21.12
21.12
21.12
21.12
21.12
21.12
20.67
20.45
20.45
20.45
20.45
20.22
20.22
20.22
20.22
20.22
20.45
20.22
20.22
20.45
20.67
21.12
21.35
21.57
21.57
21.35
21.57
21.35
20.22
19.55
18.65
19.77
20.22
20.22
20.22
20.00
20.00
20.00
20.22
20.22
20.00
20.00
20.22
20.67
20.90
20.90
20.90
22.47
23.37
23.59
24.04
24.04
24.49
24.49
25.39
25.39
25.39
25.39
26.29

21.57
21.80
21.80
21.35
21.12
21.57
21.12
20.67
20.67
20.45
20.67
20.45
20.45
20.22
20.45
20.22
20.22
20.45
20.45
20.45
20.67
21.12
21.57
21.57
21.80
21.80
21.80
21.57
21.35
20.67
19.55
19.55
20.45
20.45
20.45
20.22
20.00
20.22
20.45
20.22
20.22
20.22
20.22
20.67
20.67
20.90
20.90
22.24
23.59
23.59
24.27
24.27
24.72
25.39
25.39
26.06
25.39
25.84
26.29
26.51

230209
435949
205241
967776
81896
69412
334078
260919
405487
108363
337573
310108
181271
161296
127339
101372
199497
268909
501865
127588
130335
398496
664908
594748
3520549
1257910
1232691
182518
132082
443439
557045
2776239
1011470
56178
11985
85641
46941
73656
224965
1373264
374526
266663
578269
1627192
656670
1134566
1012720
4537512
7284790
2102091
2183739
1662647
3200454
5074833
3323547
1895603
1593985
1151544
1731810
436198

461916
238656
240529
288551
253658
257175
276130
235702
268910
270221
291673
312251
308173
285285
278793
206593
216393
233018
247000
235889
212960
237137
264415
288135
566409
657793
749906
756668
751050
765594
770192
990913
1064341
1035815
981405
938979
649512
550824
466847
566075
586279
571548
573316
477562
447996
537861
621256
992245
1595399
1764436
1927667
1951782
2187276
2587957
2816730
2839098
2917207
2918622
2978546
2636770

02/10/1997
02/11/1997
02/12/1997
02/13/1997
02/14/1997
02/17/1997
02/18/1997
02/19/1997
02/20/1997
02/21/1997
02/24/1997
02/25/1997
02/26/1997
02/27/1997
02/28/1997
03/03/1997
03/04/1997
03/05/1997
03/06/1997
03/07/1997
03/10/1997
03/11/1997
03/12/1997
03/13/1997
03/14/1997
03/17/1997
03/18/1997
03/19/1997
03/20/1997
03/21/1997
03/24/1997
03/25/1997
03/26/1997
03/31/1997
04/01/1997
04/02/1997
04/03/1997
04/04/1997
04/07/1997
04/08/1997
04/10/1997
04/11/1997
04/14/1997
04/15/1997
04/16/1997
04/17/1997
04/18/1997
04/22/1997
04/23/1997
04/24/1997
04/25/1997
04/28/1997
04/29/1997
04/30/1997
05/02/1997
05/05/1997
05/06/1997
05/07/1997
05/08/1997
05/09/1997

26.74
26.29
25.84
25.62
25.17
25.39
25.17
24.94
24.72
24.94
24.72
24.94
24.94
24.72
24.94
25.17
25.17
24.94
24.94
25.17
25.17
24.94
25.17
24.94
24.72
24.49
24.27
24.27
24.27
23.59
23.59
23.37
23.37
24.94
23.37
24.04
23.37
22.69
22.47
22.24
21.35
22.24
21.57
21.80
22.24
21.35
20.67
20.90
21.12
20.67
20.22
20.90
20.22
20.45
20.67
20.22
20.45
20.45
19.55
20.22

26.96
26.29
25.84
25.62
25.39
25.39
25.17
24.94
24.94
24.94
24.94
24.94
24.94
24.72
25.17
25.39
25.17
24.94
25.17
25.17
25.17
24.94
25.17
25.17
24.94
24.72
24.72
24.27
24.27
23.82
23.59
23.37
23.37
24.94
23.37
24.27
23.37
22.69
22.47
22.24
21.80
22.69
22.24
22.24
22.47
22.24
20.67
22.02
21.57
20.67
21.12
20.90
20.22
21.12
20.67
20.90
20.90
20.45
19.55
20.22

26.29
25.84
25.17
25.17
25.17
24.94
24.94
24.72
24.72
24.72
24.72
24.72
24.72
24.72
24.72
24.94
24.72
24.72
24.94
24.94
24.72
24.72
24.72
24.94
24.49
24.27
24.04
24.27
23.59
23.59
23.37
23.37
23.14
23.14
22.69
22.92
22.47
22.47
22.02
20.90
21.12
21.12
21.57
21.80
22.02
20.67
20.22
20.45
20.45
20.00
20.22
20.45
19.55
20.22
20.00
20.22
20.45
19.55
19.32
19.32

26.51
25.84
25.39
25.17
25.39
24.94
24.94
24.72
24.94
24.72
24.72
24.94
24.72
24.72
25.17
25.17
24.72
24.94
24.94
24.94
24.94
24.94
24.72
24.94
24.72
24.27
24.27
24.27
23.82
23.82
23.37
23.37
23.37
23.37
23.14
23.37
22.47
22.47
22.02
21.35
21.80
22.69
22.02
22.02
22.02
20.90
20.67
21.35
20.45
20.67
21.12
20.45
20.22
21.12
20.00
20.67
20.67
19.55
19.32
19.32

848427
1809461
374276
1278384
529331
432702
487883
513600
199996
279646
442940
533574
164541
2996
348309
953794
1947038
437946
511103
1337558
36454
352554
1097362
59674
413977
645684
70910
249
140323
512102
108612
691626
390007
375026
1069397
1314587
171283
820212
870149
1404473
1049174
1868138
720589
400243
1670388
805730
822210
578269
805231
400993
725083
84393
646931
414476
463414
129086
692125
642188
781512
486385

2100407
2076021
1925232
1893210
1670617
1283772
1047467
932300
816134
743476
636070
644185
587195
436656
434492
407443
525585
526022
527957
596620
582992
589067
643603
604111
624897
678454
655338
575876
425316
431496
397955
344127
373590
375462
373132
477708
457484
472028
538631
655650
731387
844390
895388
871107
977805
1013697
993098
931738
984567
949632
937543
827537
794017
672878
651447
628850
547328
533700
530308
522651

05/13/1997
05/14/1997
05/15/1997
05/16/1997
05/19/1997
05/20/1997
05/21/1997
05/22/1997
05/23/1997
05/27/1997
05/28/1997
05/29/1997
05/30/1997
06/02/1997
06/03/1997
06/04/1997
06/05/1997
06/06/1997
06/09/1997
06/10/1997
06/11/1997
06/13/1997
06/16/1997
06/17/1997
06/18/1997
06/19/1997
06/20/1997
06/23/1997
06/24/1997
06/25/1997
06/26/1997
06/27/1997
06/30/1997
07/01/1997
07/02/1997
07/03/1997
07/04/1997
07/07/1997
07/08/1997
07/09/1997
07/10/1997
07/11/1997
07/14/1997
07/15/1997
07/16/1997
07/17/1997
07/18/1997
07/21/1997
07/22/1997
07/23/1997
07/24/1997
07/25/1997
07/28/1997
07/29/1997
07/30/1997
07/31/1997
08/01/1997
08/04/1997
08/05/1997
08/06/1997

19.32
18.87
19.10
18.43
17.53
17.30
17.53
17.98
17.30
17.75
17.75
17.75
17.75
18.34
18.07
17.53
16.99
16.45
16.72
16.45
16.72
16.72
16.99
18.07
18.07
18.34
18.60
18.07
17.80
17.80
16.72
16.99
16.99
16.99
16.99
16.99
16.45
16.18
16.18
15.91
15.37
15.64
15.64
15.64
15.37
14.29
14.83
14.56
14.83
15.37
15.10
15.37
15.10
15.64
15.91
16.18
16.72
16.72
16.18
15.91

19.55
19.55
19.10
18.43
17.53
18.65
18.20
17.98
17.98
18.20
17.98
17.98
18.43
18.34
18.34
17.53
16.99
16.72
16.72
16.72
16.72
16.99
18.34
18.34
18.07
18.34
18.60
18.07
17.80
17.80
16.99
16.99
16.99
17.26
16.99
16.99
16.45
16.45
16.18
16.18
15.37
16.72
15.64
15.64
15.37
14.29
15.10
15.10
15.10
15.37
15.37
15.91
15.91
15.91
16.45
16.72
16.72
16.72
16.72
16.72

18.65
18.87
18.87
16.18
17.08
17.30
17.53
17.53
16.85
17.75
17.75
17.53
17.75
17.80
17.80
16.72
16.45
16.45
16.72
16.45
16.18
16.72
16.99
18.07
17.80
18.07
18.34
17.80
17.80
17.26
16.72
16.99
16.99
16.99
16.18
16.18
15.91
16.18
15.91
15.37
14.83
15.64
15.64
15.10
14.56
14.02
14.56
14.56
14.29
14.83
15.10
15.10
15.10
15.64
15.64
15.91
16.18
16.45
16.18
15.91

18.65
19.32
18.87
17.08
17.30
17.53
18.20
17.75
17.98
17.98
17.75
17.75
18.43
18.07
17.80
16.99
16.45
16.72
16.72
16.72
16.45
16.99
18.34
18.34
17.80
18.34
18.34
18.07
17.80
17.26
16.72
16.99
16.99
17.26
16.18
16.45
16.45
16.18
16.18
15.37
15.37
15.91
15.64
15.37
14.56
14.29
14.56
15.10
15.10
15.37
15.10
15.91
15.64
15.91
15.64
16.45
16.72
16.72
16.72
16.72

1222454
3038658
832947
2296596
252430
360294
972020
218224
821710
368035
501366
878889
995741
183517
693497
737816
462123
249684
96128
159172
430289
51808
772148
535989
37036
357255
588006
200580
53266
279021
189135
117143
140862
31211
2040753
500409
1937342
67623
171866
616512
180605
451096
88638
53474
268827
706399
1497690
110277
745100
538278
168745
347685
458379
230958
1174349
1013926
509564
477937
308984
173114

557420
777226
786214
970564
937689
933174
975558
982986
993785
970939
947593
980302
961409
723481
711860
581962
599436
590219
517227
512307
479688
453336
475901
447326
367434
381912
373121
328352
294280
296725
304475
300973
276854
275138
380855
377890
536249
512112
477434
512095
522707
537046
528672
523366
534030
590295
545040
512529
413176
452397
452137
429734
452882
434537
525013
605051
625112
606074
507015
512252

08/07/1997
08/08/1997
08/11/1997
08/12/1997
08/13/1997
08/14/1997
08/15/1997
08/18/1997
08/20/1997
08/21/1997
08/22/1997
08/25/1997
08/26/1997
08/27/1997
08/28/1997
08/29/1997
09/01/1997
09/02/1997
09/03/1997
09/04/1997
09/05/1997
09/08/1997
09/09/1997
09/10/1997
09/11/1997
09/12/1997
09/15/1997
09/16/1997
09/17/1997
09/18/1997
09/19/1997
09/22/1997
09/23/1997
09/24/1997
09/25/1997
09/26/1997
09/29/1997
09/30/1997
10/01/1997
10/02/1997
10/03/1997
10/06/1997
10/07/1997
10/08/1997
10/09/1997
10/10/1997
10/13/1997
10/14/1997
10/15/1997
10/16/1997
10/17/1997
10/20/1997
10/21/1997
10/22/1997
10/23/1997
10/24/1997
10/27/1997
10/28/1997
10/29/1997
10/30/1997

16.45
16.45
16.45
16.45
16.45
16.45
15.37
14.83
14.56
14.83
14.29
14.29
14.02
14.02
13.75
13.48
14.02
13.48
13.75
13.35
13.21
12.94
13.35
13.35
13.08
13.08
12.94
13.08
12.81
12.54
11.46
12.54
12.67
12.27
12.13
12.13
11.86
11.86
11.59
11.86
11.86
11.73
10.92
11.19
11.32
12.00
12.27
12.13
11.86
11.73
11.73
11.59
11.19
11.06
10.25
9.98
10.25
9.71
11.32
10.38

16.72
16.72
16.45
16.45
16.72
16.45
15.37
14.83
14.56
14.83
14.56
14.29
14.29
14.56
14.02
14.29
14.56
13.48
13.75
13.35
13.21
13.21
13.48
13.35
13.21
13.08
13.08
13.08
12.81
12.54
12.54
12.81
12.67
12.40
12.27
12.13
11.86
11.86
11.86
12.00
11.86
11.73
11.06
11.19
12.00
12.27
12.27
12.13
11.86
11.73
11.73
11.59
11.32
11.19
10.38
10.25
10.52
10.25
11.32
10.52

16.45
16.45
16.45
16.45
16.18
15.10
15.10
14.83
14.56
14.56
14.29
14.02
13.75
13.75
13.48
13.35
13.75
12.94
13.21
13.21
13.08
12.94
13.35
13.08
13.08
12.94
12.94
12.81
12.40
11.59
11.32
12.40
12.40
12.13
11.86
11.73
11.86
11.46
11.59
11.86
11.59
10.92
10.52
10.79
11.32
12.00
12.00
11.86
11.46
11.46
11.59
11.06
11.06
10.52
10.11
9.57
10.25
9.71
10.25
10.25

16.72
16.72
16.45
16.45
16.45
15.10
15.10
14.83
14.56
14.56
14.56
14.02
13.75
14.02
13.75
14.02
13.75
13.21
13.21
13.35
13.21
13.21
13.35
13.08
13.08
13.08
13.08
12.94
12.54
11.86
12.54
12.40
12.40
12.40
12.13
12.13
11.86
11.59
11.86
12.00
11.73
10.92
11.06
11.19
12.00
12.27
12.13
12.00
11.59
11.46
11.59
11.06
11.32
10.92
10.11
10.25
10.52
9.98
10.38
10.38

166456
203493
69079
188720
102163
297124
201204
24344
878057
743851
508732
380144
1110679
1363484
1410508
502282
223051
128587
1737387
510813
1269229
707439
254886
367452
140447
166872
24136
368909
150435
126715
1796895
234911
53266
166456
220763
203285
15605
225964
223884
359337
597994
651884
487925
275901
446519
224924
132125
255926
231582
524337
270283
193921
290466
714721
884091
1513087
437156
250309
310441
303366

464031
436133
427827
414580
384895
390409
309314
226849
257556
279716
296361
313614
392299
488965
600751
626881
636955
622910
750926
791465
824062
821028
799874
798816
717964
618246
502715
491601
485549
485393
490352
467361
366030
320948
318105
304424
294021
298945
315591
314793
352090
395854
286773
290189
322960
327832
320446
324832
342830
367695
371561
357777
332150
337386
370400
473499
472718
474834
489693
493647

10/31/1997
11/03/1997
11/04/1997
11/05/1997
11/06/1997
11/07/1997
11/10/1997
11/11/1997
11/12/1997
11/13/1997
11/14/1997
11/17/1997
11/18/1997
11/19/1997
11/20/1997
11/21/1997
11/24/1997
11/25/1997
11/26/1997
11/27/1997
11/28/1997
12/01/1997
12/02/1997
12/03/1997
12/04/1997
12/05/1997
12/08/1997
12/09/1997
12/10/1997
12/11/1997
12/12/1997
12/15/1997
12/16/1997
12/17/1997
12/18/1997
12/19/1997
12/22/1997
12/23/1997
12/24/1997
12/29/1997
01/02/1998
01/05/1998
01/06/1998
01/07/1998
01/08/1998
01/09/1998
01/12/1998
01/13/1998
01/14/1998
01/15/1998
01/16/1998
01/19/1998
01/20/1998
01/21/1998
01/22/1998
01/23/1998
01/26/1998
01/27/1998
01/28/1998
01/29/1998

10.11
9.84
10.11
10.25
10.11
10.11
9.98
10.11
10.11
9.98
9.84
10.11
10.38
10.11
10.11
9.98
10.11
9.71
9.44
9.71
9.44
9.71
9.57
9.71
9.71
9.84
9.98
10.25
9.71
9.44
9.44
9.57
9.17
9.30
9.17
9.17
9.03
9.03
9.03
8.90
9.17
8.90
8.90
9.44
9.17
8.09
8.63
9.30
9.30
9.03
9.17
9.30
9.44
9.44
9.57
9.57
9.84
9.71
9.71
9.71

10.11
10.11
10.25
10.25
10.25
10.11
10.25
10.11
10.11
9.98
10.11
10.38
10.38
10.25
10.11
10.11
10.11
9.71
9.71
9.71
9.71
9.71
9.71
9.71
9.84
10.25
10.25
10.25
9.84
9.44
9.44
9.57
9.30
9.30
9.17
9.17
9.03
9.03
9.03
9.17
9.71
9.71
9.44
9.44
9.17
8.63
9.30
9.30
9.30
9.30
9.17
9.57
9.44
9.84
9.71
9.84
9.84
9.84
9.84
9.71

9.98
9.84
10.11
10.11
10.11
9.98
9.98
10.11
9.84
9.71
9.84
9.98
10.25
10.11
9.98
9.84
9.84
9.44
9.44
9.44
9.44
9.71
9.44
9.57
9.71
9.84
9.98
10.11
9.44
9.44
9.30
9.03
9.17
9.17
9.17
9.17
9.03
8.63
8.63
8.90
9.17
8.90
8.90
8.90
8.22
7.68
8.63
8.49
9.03
9.03
9.03
9.17
9.30
9.44
9.44
9.57
9.71
9.71
9.71
9.57

9.98
10.11
10.25
10.25
10.25
10.11
10.25
10.11
9.98
9.84
10.11
10.38
10.25
10.11
9.98
10.11
9.98
9.71
9.57
9.71
9.71
9.71
9.71
9.71
9.84
10.11
10.25
10.11
9.71
9.44
9.44
9.17
9.30
9.17
9.17
9.17
9.03
8.76
8.90
9.17
9.71
9.44
9.44
9.17
8.90
8.63
9.30
9.30
9.17
9.30
9.17
9.44
9.44
9.71
9.44
9.84
9.84
9.84
9.84
9.71

525794
604652
627956
173114
73865
170410
279230
251765
127547
555964
246771
701197
294836
425712
228877
272572
36620
439444
367868
45984
192049
104243
144193
77818
318764
509564
285472
329583
676645
191425
194338
192049
163543
179149
156573
79275
288177
419054
87598
610894
642729
270283
1023706
272988
648763
271116
112358
70952
42446
282976
158758
192257
81564
1049298
189760
773605
119016
80315
152099
8947

518164
524857
554663
552929
534879
489520
439115
334005
308204
333675
328370
361522
342276
327364
294107
302395
299292
321711
329098
311949
317325
279681
271133
219185
221179
228166
232883
237634
290969
270301
255840
268012
265636
271878
272910
273032
270483
262940
246451
269893
267067
273638
342752
349497
389932
397596
393912
393218
372741
361401
367331
332444
285680
350598
281103
322821
278675
262775
266087
260920

01/30/1998
02/02/1998
02/03/1998
02/04/1998
02/05/1998
02/06/1998
02/09/1998
02/10/1998
02/11/1998
02/12/1998
02/13/1998
02/16/1998
02/17/1998
02/18/1998
02/19/1998
02/20/1998
02/23/1998
02/24/1998
02/25/1998
02/26/1998
02/27/1998
03/02/1998
03/03/1998
03/04/1998
03/05/1998
03/06/1998
03/09/1998
03/10/1998
03/11/1998
03/12/1998
03/16/1998
03/17/1998
03/18/1998
03/19/1998
03/20/1998
03/23/1998
03/24/1998
03/25/1998
03/26/1998
03/27/1998
03/30/1998
03/31/1998
04/01/1998
04/02/1998
04/03/1998
04/06/1998
04/07/1998
04/08/1998
04/13/1998
04/14/1998
04/15/1998
04/16/1998
04/17/1998
04/20/1998
04/21/1998
04/22/1998
04/23/1998
04/24/1998
04/27/1998
04/28/1998

9.71
9.98
10.65
10.52
10.38
10.65
10.79
10.92
11.06
11.59
11.86
11.86
11.86
12.00
11.86
11.86
11.86
11.73
11.73
12.67
13.08
13.08
13.21
12.67
12.27
12.40
12.40
11.86
11.86
12.00
12.13
12.81
12.94
13.35
13.48
13.75
13.75
13.75
12.67
12.94
12.94
13.08
13.08
12.94
12.13
11.59
11.19
11.19
11.19
11.73
11.59
11.06
11.19
11.06
10.92
10.92
10.92
10.92
10.92
10.79

9.71
10.52
10.65
10.79
10.65
10.65
10.79
11.06
11.86
12.13
12.13
11.86
11.86
12.00
12.00
12.00
11.86
11.86
12.67
13.08
13.48
13.21
13.21
12.67
12.40
12.40
12.40
11.86
12.13
12.27
12.67
13.08
13.35
13.48
13.75
13.75
13.75
13.75
13.08
13.08
13.08
13.08
13.08
12.94
12.13
11.59
11.19
11.19
11.59
11.73
11.59
11.19
11.19
11.06
10.92
10.92
10.92
10.92
10.92
10.79

9.71
9.98
10.52
10.25
10.25
10.38
10.65
10.65
11.06
11.59
11.59
11.59
11.86
11.59
11.86
11.86
11.86
11.73
11.73
12.67
12.94
12.94
13.08
11.86
12.27
12.27
12.00
11.86
11.86
11.86
12.13
12.81
12.94
13.35
13.48
13.75
13.48
13.21
12.67
12.94
12.94
13.08
12.81
12.13
11.86
11.19
11.06
11.06
11.19
11.32
10.92
10.92
10.79
11.06
10.65
10.92
10.92
10.79
10.92
10.65

9.71
10.52
10.52
10.25
10.65
10.38
10.79
11.06
11.73
12.00
12.13
11.86
11.86
11.59
11.86
12.00
11.86
11.86
12.67
13.08
12.94
13.21
13.08
12.27
12.40
12.40
12.13
11.86
12.13
12.27
12.67
13.08
13.35
13.48
13.75
13.75
13.75
13.21
12.94
13.08
13.08
13.08
12.94
12.27
11.86
11.19
11.19
11.19
11.59
11.73
11.19
11.19
10.92
11.06
10.92
10.92
10.92
10.92
10.92
10.79

80315
786922
529331
81980
97793
126507
71368
73449
627748
685592
154388
183310
2081
160006
237408
43903
6450
143568
426960
604860
593833
435907
186223
95504
172074
66166
151059
24968
208486
169161
381809
375567
431122
389508
274861
42238
34332
94256
127339
8739
12276
62213
40158
90511
66582
79691
303991
215561
143568
98209
294419
104035
111318
41614
61797
52850
12692
27881
4994
56595

264076
306071
336952
327763
329115
252216
242350
184003
226398
276837
277028
291558
285039
232796
208469
205296
197684
199106
228739
273023
270197
249390
252042
244725
258891
251071
243876
242298
259134
261267
257504
238397
224837
220971
228357
223918
212440
214781
212804
211451
195101
186188
157717
133963
103584
77766
80194
94637
103740
104070
117993
125935
134188
132471
134275
131136
126645
122328
97412
84164

04/29/1998
04/30/1998
05/04/1998
05/05/1998
05/06/1998
05/07/1998
05/08/1998
05/12/1998
05/13/1998
05/14/1998
05/15/1998
05/18/1998
05/19/1998
05/20/1998
05/21/1998
05/22/1998
05/25/1998
05/26/1998
05/27/1998
05/28/1998
05/29/1998
06/01/1998
06/02/1998
06/03/1998
06/04/1998
06/05/1998
06/08/1998
06/09/1998
06/10/1998
06/11/1998
06/15/1998
06/16/1998
06/17/1998
06/18/1998
06/19/1998
06/22/1998
06/23/1998
06/24/1998
06/25/1998
06/26/1998
06/29/1998
07/01/1998
07/02/1998
07/03/1998
07/06/1998
07/07/1998
07/08/1998
07/09/1998
07/10/1998
07/13/1998
07/14/1998
07/15/1998
07/16/1998
07/17/1998
07/20/1998
07/21/1998
07/22/1998
07/23/1998
07/27/1998
07/28/1998

10.79
10.79
10.92
11.46
11.32
11.46
11.32
11.73
11.59
11.59
10.79
10.65
10.79
10.65
10.79
10.65
10.79
10.92
10.65
9.98
10.25
10.38
10.25
10.52
10.52
10.25
10.25
9.98
10.25
10.11
9.98
9.98
9.98
9.98
9.98
9.98
9.98
9.98
9.98
9.98
10.11
10.52
10.79
10.92
10.79
10.79
10.79
10.38
10.38
10.11
9.98
9.98
9.84
9.98
9.71
9.44
9.17
9.17
8.76
8.49

10.79
10.92
11.32
11.59
11.59
11.46
11.59
11.73
11.59
11.59
10.79
10.79
10.79
10.65
10.79
10.92
10.92
10.92
10.65
10.25
10.38
10.52
10.52
10.65
10.52
10.38
10.25
10.38
10.25
10.25
10.11
10.11
9.98
10.11
9.98
9.98
9.98
9.98
10.11
10.11
10.38
10.79
11.06
10.92
10.79
10.79
10.79
10.38
10.38
10.25
9.98
9.98
9.98
9.98
9.71
9.44
9.17
9.17
8.76
8.49

10.65
10.65
10.92
11.46
11.32
11.46
11.32
11.46
11.59
10.79
10.79
10.65
10.52
10.52
10.79
10.65
10.79
10.65
10.52
9.84
10.25
10.25
10.25
10.52
10.38
10.25
10.11
9.98
10.11
10.11
9.98
9.71
9.98
9.98
9.98
9.98
9.84
9.98
9.98
9.98
10.11
10.52
10.79
10.92
10.79
10.79
10.25
10.38
10.11
9.84
9.98
9.98
9.84
9.71
9.44
9.30
9.03
9.03
8.76
8.36

10.79
10.92
11.32
11.59
11.46
11.46
11.59
11.59
11.59
11.19
10.79
10.65
10.65
10.65
10.79
10.92
10.92
10.65
10.52
10.25
10.38
10.52
10.52
10.65
10.38
10.38
10.25
10.38
10.25
10.25
10.11
9.98
9.98
10.11
9.98
9.98
9.98
9.98
10.11
10.11
10.38
10.79
11.06
10.92
10.79
10.79
10.52
10.38
10.25
9.98
9.98
9.98
9.98
9.84
9.44
9.30
9.17
9.03
8.76
8.36

88638
34956
76570
81147
253638
85517
108613
54514
2081
35788
5202
13525
219930
51185
15397
106324
5826
16021
34956
35372
39117
35580
1248
30794
49313
18102
25177
20391
121721
63670
34332
194754
41614
52226
75321
29130
74281
44735
21223
30794
28298
226380
131708
182061
87390
10404
176860
91551
39117
253846
143360
35164
84477
233663
253846
43487
40574
35372
59716
89470

79587
74316
56162
54254
66114
69773
73674
73813
72929
73588
73605
70016
80957
82309
77211
79309
58658
52867
46729
45134
48220
48203
47874
49313
35095
32338
33153
25991
35649
39620
39568
52850
53058
54445
60618
60479
62560
64779
64450
65317
57531
71091
79205
78148
81962
78477
86939
92140
89210
106636
116814
117178
121860
122467
132645
121097
117196
119276
109514
109341

07/29/1998
07/30/1998
07/31/1998
08/03/1998
08/04/1998
08/05/1998
08/06/1998
08/07/1998
08/10/1998
08/11/1998
08/12/1998
08/13/1998
08/14/1998
08/17/1998
08/18/1998
08/19/1998
08/20/1998
08/21/1998
08/24/1998
08/25/1998
08/26/1998
08/27/1998
08/28/1998
08/31/1998
09/01/1998
09/02/1998
09/03/1998
09/04/1998
09/07/1998
09/08/1998
09/09/1998
09/10/1998
09/11/1998
09/14/1998
09/15/1998
09/16/1998
09/17/1998
09/18/1998
09/21/1998
09/22/1998
09/23/1998
09/24/1998
09/25/1998
09/28/1998
09/29/1998
09/30/1998
10/01/1998
10/02/1998
10/05/1998
10/06/1998
10/07/1998
10/08/1998
10/09/1998
10/12/1998
10/13/1998
10/14/1998
10/15/1998
10/16/1998
10/19/1998
10/20/1998

8.36
8.09
8.09
7.95
7.15
6.34
7.41
6.88
6.74
7.05
6.90
7.36
7.21
7.36
7.36
7.21
7.36
7.51
7.36
7.05
7.05
6.90
6.59
6.13
6.13
6.29
6.44
6.44
6.59
6.90
6.44
6.29
6.44
6.44
6.59
6.59
6.75
6.59
6.59
6.75
6.75
6.59
6.44
6.59
6.90
6.59
6.44
6.44
6.29
6.44
6.44
6.59
6.90
7.05
7.05
7.05
7.05
7.21
7.51
7.36

8.36
8.09
8.09
7.95
7.28
7.15
7.41
6.88
7.15
7.05
7.36
7.36
7.51
7.51
7.36
7.51
7.67
7.51
7.36
7.21
7.05
6.90
6.59
6.29
6.44
6.44
6.44
6.44
6.90
6.90
6.44
6.29
6.44
6.59
6.75
6.90
6.90
6.75
6.59
6.90
6.75
6.59
6.44
7.05
6.90
6.75
6.44
6.44
6.75
6.44
6.75
7.05
7.05
7.05
7.05
7.05
7.05
7.51
7.67
7.82

8.09
7.95
8.09
7.15
6.47
6.20
7.01
6.88
6.74
6.90
6.90
7.21
7.21
7.36
7.21
7.05
7.21
7.51
7.05
7.05
6.90
6.90
6.29
6.13
6.13
6.13
6.29
6.44
6.59
6.44
6.44
6.29
6.29
6.44
6.59
6.59
6.75
6.59
6.59
6.75
6.44
6.59
6.29
6.59
6.59
6.44
6.44
6.44
6.29
6.29
6.44
6.59
6.90
7.05
7.05
7.05
7.05
7.21
7.51
7.36

8.09
7.95
8.09
7.41
6.47
7.15
7.01
6.88
7.15
6.90
7.36
7.36
7.51
7.36
7.21
7.51
7.67
7.51
7.21
7.21
7.05
6.90
6.29
6.29
6.44
6.44
6.29
6.44
6.90
6.44
6.44
6.29
6.29
6.59
6.59
6.90
6.75
6.75
6.59
6.90
6.44
6.59
6.44
7.05
6.59
6.75
6.44
6.44
6.75
6.44
6.75
7.05
7.05
7.05
7.05
7.05
7.05
7.51
7.67
7.67

153764
477313
158133
484388
1589241
683095
326254
145649
21847
181090
181273
81399
67314
132067
77558
333461
305840
54876
129872
57071
211637
25243
503027
165176
115971
228649
25609
18292
58534
62192
114873
301085
107556
18292
24511
44815
96581
42620
16463
21950
141030
36584
115056
303645
39510
104630
234136
64570
126946
248953
59632
60180
24511
7500
117434
81582
92191
145786
51766
212003

118895
137517
138748
176184
301581
339033
345067
353581
352020
364163
374293
373620
366416
337646
330931
318354
211404
159052
142687
135306
151122
138134
164947
171929
175983
184032
179703
153438
132830
133439
132189
152524
143850
143271
103395
93365
91749
76247
75485
75789
82664
80530
80545
80759
75088
82283
99752
101398
103928
121123
124720
127906
118196
115772
115971
97465
101855
105285
90088
102374

10/21/1998
10/23/1998
10/26/1998
10/27/1998
10/28/1998
10/29/1998
10/30/1998
11/03/1998
11/04/1998
11/05/1998
11/06/1998
11/09/1998
11/10/1998
11/11/1998
11/12/1998
11/16/1998
11/17/1998
11/18/1998
11/19/1998
11/20/1998
11/23/1998
11/24/1998
11/25/1998
11/26/1998
11/27/1998
12/01/1998
12/02/1998
12/03/1998
12/04/1998
12/07/1998
12/08/1998
12/09/1998
12/10/1998
12/11/1998
12/14/1998
12/15/1998
12/16/1998
12/17/1998
12/18/1998
12/21/1998
12/22/1998
12/23/1998
12/24/1998
12/28/1998
12/29/1998
01/04/1999
01/05/1999
01/06/1999
01/07/1999
01/08/1999
01/11/1999
01/12/1999
01/13/1999
01/14/1999
01/15/1999
01/19/1999
01/20/1999
01/21/1999
01/22/1999
01/25/1999

7.51
8.59
9.35
9.51
8.59
9.20
9.05
9.66
9.66
9.35
9.51
9.81
9.20
9.20
9.66
9.20
9.20
9.51
9.66
9.51
9.97
10.73
10.12
9.97
10.27
9.81
9.66
8.89
8.28
8.43
8.59
8.89
8.43
9.20
9.35
9.05
8.89
8.89
8.89
8.43
8.28
8.28
8.43
8.43
8.28
8.59
8.59
8.89
9.05
8.89
9.20
8.74
8.74
8.59
8.28
8.74
8.59
8.59
8.59
8.13

8.59
8.59
10.12
9.51
9.35
9.51
9.51
9.81
9.66
9.51
9.66
9.81
9.20
9.20
9.66
9.20
9.35
9.51
9.66
9.81
11.65
10.73
10.27
10.12
10.27
9.81
9.66
8.89
8.59
8.59
9.20
8.89
8.59
9.35
9.51
9.20
9.05
9.20
8.89
8.43
8.28
8.43
8.43
8.43
8.43
8.59
8.89
8.89
9.20
9.05
9.35
9.05
8.89
8.74
8.59
8.74
8.74
8.59
8.59
8.13

7.36
7.67
9.35
9.51
8.59
9.05
9.05
9.20
9.20
9.35
9.51
9.81
9.05
9.20
9.51
9.20
9.20
9.51
9.51
9.51
9.97
10.12
10.12
9.97
10.27
9.66
9.35
8.89
8.28
8.43
8.59
8.43
8.43
9.20
9.05
8.89
8.89
8.89
8.59
8.43
8.28
8.28
8.43
8.28
8.28
8.43
8.59
8.74
9.05
8.89
9.05
8.74
8.74
8.43
8.28
8.43
8.59
8.59
8.28
7.97

8.59
8.59
9.66
9.51
9.35
9.20
9.20
9.66
9.35
9.35
9.66
9.81
9.20
9.20
9.51
9.20
9.35
9.51
9.51
9.81
10.43
10.12
10.12
10.12
10.27
9.66
9.35
8.89
8.43
8.43
9.20
8.43
8.59
9.20
9.05
9.20
8.89
8.89
8.59
8.43
8.28
8.43
8.43
8.28
8.43
8.59
8.74
8.89
9.05
9.05
9.05
8.89
8.89
8.43
8.59
8.43
8.59
8.59
8.28
7.97

193345
77192
213101
82314
52864
177066
129324
163712
315535
261025
69143
1829
38413
3658
17011
70058
38413
4939
29816
86886
150359
181638
118166
30547
27438
91459
205967
35669
113776
177431
11707
57619
22133
495162
67863
26523
44632
126580
169749
34572
732
132250
181638
164627
156030
17194
58168
204869
288829
10975
156396
14451
7317
295231
36218
55607
117800
103715
147981
22499

107907
93594
106383
108227
110590
124720
125711
132555
151167
160770
162219
144704
131793
125665
109325
108303
107099
92755
84463
78061
64296
57680
61766
64159
63244
70561
86307
83442
89722
104096
102587
100148
89463
115590
111398
111062
112495
115422
112404
112312
102892
99127
113288
122205
133363
93533
92725
107587
127937
118303
117190
115513
116062
129644
117525
108440
105255
112465
119949
104752

01/26/1999
01/27/1999
01/28/1999
01/29/1999
02/02/1999
02/03/1999
02/04/1999
02/05/1999
02/08/1999
02/09/1999
02/10/1999
02/11/1999
02/12/1999
02/15/1999
02/16/1999
02/17/1999
02/19/1999
02/22/1999
02/23/1999
02/24/1999
02/25/1999
02/26/1999
03/01/1999
03/02/1999
03/03/1999
03/04/1999
03/05/1999
03/08/1999
03/09/1999
03/10/1999
03/12/1999
03/15/1999
03/16/1999
03/17/1999
03/18/1999
03/22/1999
03/23/1999
03/24/1999
03/25/1999
03/26/1999
03/29/1999
03/30/1999
03/31/1999
04/05/1999
04/06/1999
04/07/1999
04/08/1999
04/12/1999
04/13/1999
04/14/1999
04/15/1999
04/16/1999
04/19/1999
04/20/1999
04/21/1999
04/22/1999
04/23/1999
04/26/1999
04/27/1999
04/28/1999

8.28
8.28
8.13
7.97
8.43
8.59
8.74
8.43
8.43
8.43
8.59
8.43
8.43
8.59
8.59
8.74
8.89
8.89
9.20
8.74
8.74
9.05
8.89
8.74
8.89
8.89
8.89
8.74
8.74
8.74
8.74
8.89
8.89
8.89
8.89
8.89
9.20
8.89
9.20
8.89
8.89
9.05
8.89
8.74
9.20
9.20
9.35
10.73
10.43
11.04
11.04
12.27
12.73
13.50
13.96
15.03
16.56
16.26
16.26
17.18

8.28
8.28
8.13
8.28
8.59
8.74
8.89
8.43
8.59
8.74
8.59
8.43
8.43
8.74
8.74
8.74
8.89
9.35
9.20
8.89
8.89
9.20
8.89
8.89
8.89
8.89
8.89
8.89
8.74
9.05
8.74
9.35
8.89
9.20
9.35
9.35
9.35
9.20
9.20
8.89
9.05
9.05
9.05
9.05
9.51
9.20
10.43
11.04
11.35
11.19
12.42
12.58
14.11
14.11
15.03
16.87
16.87
16.26
16.56
18.71

8.28
8.13
8.13
7.97
8.43
8.59
8.43
8.43
8.43
8.43
8.59
8.43
8.43
8.59
8.59
8.59
8.74
8.89
9.05
8.74
8.74
8.89
8.89
8.74
8.74
8.74
8.59
8.59
8.74
8.74
8.74
8.89
8.89
8.74
8.89
8.89
9.20
8.89
8.89
8.89
8.89
8.89
8.89
8.74
9.20
9.20
9.35
10.43
10.43
10.89
11.04
12.27
12.73
13.50
13.96
15.03
16.26
15.64
16.26
17.18

8.28
8.13
8.13
8.28
8.59
8.59
8.43
8.43
8.59
8.74
8.59
8.43
8.43
8.74
8.74
8.59
8.74
9.20
9.20
8.89
8.89
9.20
8.89
8.89
8.89
8.89
8.89
8.89
8.74
8.89
8.74
9.35
8.89
9.20
9.35
9.35
9.35
9.20
9.05
8.89
8.89
8.89
8.89
9.05
9.20
9.20
10.43
10.43
11.04
11.04
12.27
12.58
14.11
13.80
14.88
16.26
16.26
15.64
16.56
18.71

14634
45730
10243
50669
62741
53412
99508
168102
62192
12804
5488
18292
15548
12621
3841
64387
43718
213832
233222
62010
46644
142677
9146
212186
376447
160603
85972
238526
55790
58534
186211
92557
26340
118714
78289
50303
160603
192248
275476
549
284805
554061
382666
106825
166822
503942
569061
810514
569792
1203789
1831384
717591
744114
831915
3942817
2949568
1792422
851305
1883882
3333149

81902
84798
72619
75637
80256
60104
65378
74753
70119
62543
50669
50318
50394
47635
47102
48245
46660
60028
71171
62330
61034
71857
72162
88319
118394
130726
137570
152082
153088
140146
136229
138774
137082
135086
140848
127357
109370
112007
127799
107968
127052
168346
184718
185907
197613
229716
270613
333964
368063
452358
582018
641771
680047
703201
999881
1236776
1372242
1401189
1510758
1720977

04/29/1999
04/30/1999
05/03/1999
05/04/1999
05/05/1999
05/06/1999
05/07/1999
05/10/1999
05/11/1999
05/12/1999
05/13/1999
05/14/1999
05/17/1999
05/18/1999
05/19/1999
05/20/1999
05/21/1999
05/24/1999
05/25/1999
05/26/1999
05/27/1999
05/28/1999
05/31/1999
06/01/1999
06/02/1999
06/03/1999
06/04/1999
06/07/1999
06/08/1999
06/09/1999
06/10/1999
06/11/1999
06/14/1999
06/15/1999
06/16/1999
06/17/1999
06/18/1999
06/21/1999
06/22/1999
06/23/1999
06/24/1999
06/25/1999
06/28/1999
06/29/1999
06/30/1999
07/01/1999
07/02/1999
07/05/1999
07/06/1999
07/07/1999
07/08/1999
07/09/1999
07/12/1999
07/13/1999
07/14/1999
07/15/1999
07/16/1999
07/19/1999
07/20/1999
07/21/1999

19.02
20.24
19.94
19.94
19.94
19.94
19.63
19.94
19.32
19.32
20.55
21.47
20.86
20.86
20.55
19.32
19.63
19.63
20.24
19.63
19.94
19.94
19.94
20.24
20.55
21.47
21.16
20.24
19.63
20.24
20.24
20.24
20.55
20.24
20.24
20.24
20.24
20.24
20.24
20.24
19.94
19.02
18.40
18.71
19.63
19.94
19.63
19.02
19.32
19.94
19.94
20.24
19.63
19.94
20.24
20.55
20.55
20.86
20.55
20.55

20.24
20.55
20.24
20.24
19.94
19.94
19.94
19.94
19.63
19.94
22.70
21.78
21.16
20.86
20.55
19.63
20.24
20.86
20.55
19.94
20.24
19.94
20.24
21.47
21.78
21.47
21.16
20.24
20.24
20.55
20.24
20.55
20.55
20.24
20.24
20.24
20.55
20.55
20.55
20.55
19.94
19.02
18.71
19.63
20.24
20.24
19.63
19.32
19.94
20.24
20.24
20.55
19.94
20.24
20.55
20.86
20.86
20.86
20.55
21.47

19.02
19.94
19.63
19.63
19.02
19.32
19.63
19.32
19.32
19.32
20.24
20.86
19.94
19.94
19.63
19.02
19.63
19.63
19.94
19.63
19.94
19.63
19.94
20.24
20.55
20.55
20.24
19.94
19.63
20.24
20.24
20.24
20.24
20.24
20.24
20.24
20.24
20.24
20.24
19.63
19.02
18.71
18.40
18.71
19.32
19.94
18.71
19.02
19.32
19.63
19.94
19.94
19.63
19.94
20.24
20.55
20.55
20.55
20.55
20.55

20.24
20.55
19.63
20.24
19.02
19.63
19.63
19.63
19.63
19.94
21.16
21.16
20.86
20.55
19.63
19.02
19.94
20.86
19.94
19.94
20.24
19.94
20.24
20.86
21.47
20.55
20.24
19.94
20.24
20.55
20.24
20.55
20.24
20.24
20.24
20.24
20.55
20.24
20.24
19.63
19.02
18.71
18.40
19.63
20.24
19.94
19.02
19.02
19.63
20.24
20.24
19.94
19.94
20.24
20.55
20.86
20.86
20.86
20.55
20.55

3210044
3048893
2143627
2829207
176334
970202
509978
690336
691616
1167023
1908393
1583895
469187
622473
481443
447968
556439
492601
349375
244928
387056
431689
1150743
1203972
4825767
502112
676983
14999
167005
559366
174688
269805
174688
124202
415958
341327
446139
132067
8963
2039912
59632
90911
461504
85972
344253
664910
10426
350838
44632
229746
24694
329803
80484
116154
1319028
266696
205052
98227
532111
591560

1940998
2094757
2120777
2296745
2249430
2260954
1974884
1786615
1694881
1721191
1723233
1577462
1349058
1146856
1008341
809904
841579
801779
788396
751278
725898
664621
601483
569823
932871
922841
939136
903055
870603
876166
861609
863682
845985
820361
759129
687242
322273
291436
235767
404510
395562
356524
380426
365106
379237
424296
390501
391294
357835
365975
367286
224777
226515
228618
300078
315139
303539
256315
299789
319849

07/22/1999
07/23/1999
07/26/1999
07/27/1999
07/28/1999
07/29/1999
07/30/1999
08/02/1999
08/04/1999
08/05/1999
08/06/1999
08/09/1999
08/10/1999
08/11/1999
08/12/1999
08/13/1999
08/16/1999
08/17/1999
08/18/1999
08/19/1999
08/20/1999
08/23/1999
08/24/1999
08/25/1999
08/26/1999
08/30/1999
08/31/1999
09/01/1999
09/02/1999
09/06/1999
09/07/1999
09/08/1999
09/09/1999
09/10/1999
09/13/1999
09/14/1999
09/15/1999
09/16/1999
09/17/1999
09/20/1999
09/21/1999
09/22/1999
09/23/1999
09/24/1999
09/27/1999
09/28/1999
09/29/1999
09/30/1999
10/01/1999
10/04/1999
10/05/1999
10/06/1999
10/07/1999
10/08/1999
10/11/1999
10/12/1999
10/13/1999
10/14/1999
10/15/1999
10/18/1999

20.55
19.63
19.32
18.40
19.02
20.24
19.32
20.24
20.24
19.94
19.63
19.02
19.63
19.94
19.63
19.32
19.63
19.32
19.02
19.63
20.24
19.63
19.63
19.63
19.63
18.71
18.40
19.32
19.32
19.63
19.94
19.63
19.94
19.94
19.94
20.24
20.24
19.94
19.32
20.55
20.86
20.24
20.55
21.78
21.47
19.94
19.63
19.63
20.86
19.94
19.94
20.24
20.24
19.94
20.86
21.47
21.47
21.47
20.55
19.63

20.55
19.63
19.32
18.40
20.24
20.24
20.55
20.24
20.24
19.94
19.63
19.63
19.94
20.24
20.24
19.94
20.24
19.32
19.32
20.24
20.55
19.63
19.94
19.63
19.94
18.71
19.63
19.32
19.94
20.24
20.24
19.94
19.94
20.24
20.24
20.24
20.24
20.24
20.55
21.16
21.16
20.86
22.08
21.78
21.47
19.94
19.63
19.94
20.86
19.94
19.94
20.24
20.24
20.86
21.47
21.47
21.47
21.47
20.55
19.94

19.63
19.32
18.40
18.10
19.02
20.24
19.32
20.24
19.94
19.63
19.63
19.02
19.63
19.94
19.63
19.32
19.63
19.02
19.02
19.63
20.24
19.63
19.63
19.63
19.63
18.40
18.40
19.32
19.32
19.63
19.94
19.63
19.94
19.94
19.94
20.24
19.94
19.94
19.32
20.55
20.86
20.24
20.55
21.47
20.55
19.94
19.63
19.63
20.86
19.94
19.94
20.24
20.24
19.94
20.86
21.16
21.16
20.86
20.55
19.63

19.63
19.32
19.02
18.40
20.24
20.24
20.55
20.24
19.94
19.63
19.63
19.63
19.94
20.24
19.94
19.63
20.24
19.02
19.32
20.24
20.24
19.63
19.94
19.63
19.94
18.40
19.63
19.32
19.63
20.24
20.24
19.94
19.94
19.94
20.24
20.24
20.24
20.24
20.55
20.86
20.86
20.86
21.78
21.47
20.86
19.94
19.63
19.94
20.86
19.94
19.94
20.24
20.24
20.86
21.16
21.47
21.47
21.16
20.55
19.94

199016
312974
1079953
256818
445590
734602
344070
84326
1055442
141762
486930
581682
12987
235051
496625
41157
188041
12621
87984
251879
493881
32742
6036
31096
169566
5670
40059
505954
190784
116702
36584
402056
457297
1063856
381020
352668
366021
885510
44998
396019
717957
1105196
3185167
904168
236331
12987
915
15365
36950
18292
10792
91825
97679
217856
3680694
3160656
1869431
869414
759114
72619

332714
339650
427588
421506
451932
503469
422223
407025
477891
481519
477754
476931
461428
454935
406324
388352
366890
306725
285384
299347
252550
243465
203391
157508
170557
151442
113394
152128
152356
161030
156746
169261
166212
252138
283387
310185
326556
399876
400288
391126
435057
517432
779814
821657
803243
715670
683995
655886
628464
556195
553345
527995
476306
402361
443655
631695
767787
839156
902339
907110

10/19/1999
10/20/1999
10/21/1999
10/22/1999
10/25/1999
10/26/1999
10/27/1999
10/28/1999
10/29/1999
11/03/1999
11/04/1999
11/05/1999
11/08/1999
11/09/1999
11/10/1999
11/11/1999
11/12/1999
11/15/1999
11/16/1999
11/19/1999
11/22/1999
11/23/1999
11/24/1999
11/25/1999
11/26/1999
11/29/1999
12/01/1999
12/02/1999
12/03/1999
12/06/1999
12/07/1999
12/08/1999
12/09/1999
12/10/1999
12/14/1999
12/15/1999
12/16/1999
12/17/1999
12/20/1999
12/21/1999
12/22/1999
12/23/1999
12/24/1999
12/27/1999
12/28/1999
12/29/1999
01/03/2000
01/04/2000
01/05/2000
01/06/2000
01/07/2000
01/10/2000
01/11/2000
01/12/2000
01/13/2000
01/14/2000
01/17/2000
01/18/2000
01/19/2000
01/20/2000

20.24
19.94
20.24
19.02
17.79
17.79
18.40
18.40
20.24
19.63
20.24
20.55
20.55
20.55
20.86
19.94
19.94
20.24
19.94
19.02
19.02
19.63
19.94
19.94
20.55
20.55
20.86
20.55
20.24
20.55
20.24
20.24
20.24
19.94
20.24
20.24
19.94
20.24
20.55
20.86
20.86
20.86
20.86
21.16
20.55
21.47
25.15
22.08
22.08
21.78
22.08
21.78
21.78
22.08
21.78
21.78
21.78
21.78
22.70
22.39

21.16
21.16
20.86
19.02
17.79
17.79
18.40
18.71
20.24
20.55
20.24
20.55
20.55
20.55
20.86
19.94
19.94
20.55
19.94
19.02
19.63
19.63
19.94
19.94
20.86
21.16
20.86
20.55
20.24
20.55
20.24
20.24
20.24
19.94
20.24
20.24
19.94
20.55
20.86
21.16
21.16
20.86
21.16
21.47
22.08
22.70
25.15
22.08
22.08
22.08
22.08
21.78
22.08
22.08
22.08
21.78
22.08
22.39
23.31
23.31

20.24
19.94
19.02
17.79
17.79
17.79
18.40
18.40
19.94
19.63
20.24
20.24
20.24
20.24
20.55
19.94
19.94
20.24
19.94
19.02
19.02
19.63
19.94
19.94
20.24
20.24
20.55
20.55
20.24
20.55
20.24
20.24
19.94
19.94
20.24
19.94
19.94
20.24
20.55
20.55
20.86
20.55
20.86
21.16
20.55
21.47
22.08
22.08
21.16
21.47
22.08
21.78
21.78
20.24
21.78
21.78
21.78
21.78
22.70
22.39

20.86
20.86
19.02
17.79
17.79
17.79
18.40
18.71
19.94
20.24
20.24
20.24
20.55
20.24
20.55
19.94
19.94
20.24
19.94
19.02
19.32
19.63
19.94
19.94
20.24
20.86
20.86
20.55
20.24
20.55
20.24
20.24
19.94
19.94
20.24
19.94
19.94
20.24
20.86
21.16
21.16
20.86
21.16
21.47
21.78
22.39
22.08
22.08
21.47
22.08
22.08
21.78
22.08
22.08
21.78
21.78
22.08
22.39
23.31
23.00

638204
357241
27987
208162
366
61095
8597
41888
140116
125299
40425
126031
80667
14999
94020
1829
36218
42620
112678
2378
170298
388154
221515
201394
538330
1000749
442664
1829
284805
356692
9878
42254
197552
43535
91459
162249
192797
50851
227551
869779
380837
324315
21219
191516
682470
1278603
10975
183
768625
713750
54876
91459
29450
1063674
175602
3110
420531
35669
274561
185114

957215
985460
986893
996588
988479
975415
669407
409510
265400
203391
143500
147951
101490
72969
78472
61278
64266
62726
71399
68107
70622
92526
107617
113898
152036
234182
263236
263236
283951
310124
301557
304880
307151
278433
267595
264333
235539
156380
138454
210784
218786
216088
217033
229472
269882
372804
366097
352591
400577
455819
441429
376569
347287
408900
421765
406065
384236
280659
302624
318035

01/21/2000
01/24/2000
01/25/2000
01/26/2000
01/27/2000
01/28/2000
01/31/2000
02/01/2000
02/02/2000
02/03/2000
02/04/2000
02/07/2000
02/08/2000
02/09/2000
02/10/2000
02/11/2000
02/14/2000
02/15/2000
02/16/2000
02/18/2000
02/21/2000
02/23/2000
02/24/2000
02/28/2000
02/29/2000
03/01/2000
03/02/2000
03/06/2000
03/07/2000
03/08/2000
03/09/2000
03/10/2000
03/14/2000
03/15/2000
03/16/2000
03/17/2000
03/21/2000
03/22/2000
03/23/2000
03/24/2000
03/27/2000
03/28/2000
03/31/2000
04/05/2000
04/06/2000
04/07/2000
04/10/2000
04/11/2000
04/12/2000
04/13/2000
04/14/2000
04/17/2000
04/18/2000
04/19/2000
04/24/2000
04/26/2000
04/27/2000
04/28/2000
05/02/2000
05/03/2000

23.31
23.31
23.00
23.00
22.70
23.00
22.39
22.70
22.70
22.39
22.70
21.78
21.78
21.16
21.47
21.47
20.55
20.55
19.63
19.63
19.63
19.32
19.63
19.02
18.40
19.02
19.02
19.02
18.40
18.10
18.10
17.79
17.79
17.79
17.79
17.79
17.18
17.48
17.79
18.40
18.40
18.40
18.40
17.79
18.40
18.40
18.40
18.71
19.02
19.02
19.63
19.63
20.24
20.24
20.24
19.94
20.24
20.24
19.63
19.02

23.62
23.62
23.62
23.00
23.00
23.00
23.31
22.70
22.70
22.39
22.70
21.78
21.78
21.78
21.47
21.47
20.55
20.55
19.94
19.63
19.63
19.63
19.63
19.02
18.40
19.02
19.02
19.02
18.40
18.10
18.10
17.79
17.79
18.10
18.10
18.40
17.79
18.10
18.40
18.40
18.40
18.40
18.40
18.10
18.40
18.40
18.40
19.32
19.02
19.32
20.24
20.86
20.24
20.24
20.24
19.94
20.24
20.24
19.63
19.63

23.31
23.31
23.00
22.39
22.70
22.70
22.39
22.70
22.08
22.39
22.39
21.78
21.47
21.16
21.47
21.47
20.55
19.32
19.63
19.63
19.63
19.32
19.63
19.02
18.40
19.02
19.02
19.02
18.10
18.10
18.10
17.79
17.79
17.79
17.79
17.79
17.18
17.48
17.79
18.40
18.40
18.40
17.18
17.79
18.40
18.40
18.40
18.71
19.02
19.02
19.63
19.63
20.24
20.24
20.24
19.63
19.63
20.24
19.63
19.02

23.62
23.62
23.31
22.70
23.00
22.70
23.31
22.70
22.39
22.39
22.39
21.78
21.47
21.47
21.47
21.47
20.55
19.32
19.63
19.63
19.63
19.32
19.63
19.02
18.40
19.02
19.02
19.02
18.10
18.10
18.10
17.79
17.79
17.79
17.79
18.40
17.48
17.79
18.40
18.40
18.40
18.40
17.18
18.10
18.40
18.40
18.40
19.32
19.02
19.32
19.94
20.86
20.24
20.24
20.24
19.63
20.24
20.24
19.63
19.63

304743
138287
68046
93654
15182
89630
88533
597962
923923
501930
128958
1098
180358
89264
70058
5122
366
153835
33291
9512
2195
19755
3658
23597
3268944
915
70607
19755
35303
1829
5853
212369
72985
82496
208528
100971
42986
21767
19938
11707
91642
148347
71521
447603
915
37133
58534
72619
35486
38413
64753
16829
139201
21950
9146
37133
15731
91459
5853
6951

279378
231423
232520
232703
231514
150344
143088
192659
234609
273464
261330
245995
235630
231545
231713
224335
223100
228450
223847
174810
97999
57818
47376
49251
306633
299271
299316
300536
303447
290780
288494
305398
311298
316526
333598
340046
71216
72954
68732
68061
72756
84966
90438
110041
104035
100255
87755
85393
84768
86155
89889
90316
94279
83746
78548
44343
45577
50105
45714
40242

05/04/2000
05/05/2000
05/08/2000
05/09/2000
05/11/2000
05/12/2000
05/16/2000
05/17/2000
05/18/2000
05/19/2000
05/22/2000
05/23/2000
05/24/2000
05/25/2000
05/26/2000
05/30/2000
05/31/2000
06/01/2000
06/02/2000
06/05/2000
06/06/2000
06/07/2000
06/09/2000
06/14/2000
06/15/2000
06/16/2000
06/19/2000
06/20/2000
06/21/2000
06/22/2000
06/23/2000
06/26/2000
06/27/2000
06/28/2000
06/29/2000
06/30/2000
07/03/2000
07/04/2000
07/05/2000
07/06/2000
07/07/2000
07/10/2000
07/11/2000
07/12/2000
07/13/2000
07/14/2000
07/17/2000
07/18/2000
07/19/2000
07/24/2000
07/25/2000
07/26/2000
07/28/2000
08/01/2000
08/02/2000
08/03/2000
08/04/2000
08/07/2000
08/09/2000
08/11/2000

19.94
19.02
19.02
19.32
19.32
18.71
18.40
18.40
18.40
18.10
17.18
15.95
15.95
15.64
15.64
15.34
15.34
14.11
13.80
15.34
15.34
14.72
14.72
15.95
16.56
15.95
16.87
16.87
15.95
16.56
15.95
15.95
16.56
16.56
16.56
16.87
16.56
16.87
16.56
16.87
16.87
16.87
16.56
16.87
16.87
16.56
16.87
16.87
15.64
15.34
15.18
15.64
15.34
15.03
14.72
15.03
15.64
15.34
15.95
15.95

20.24
19.94
19.63
19.63
19.32
20.24
18.40
18.40
18.40
18.10
17.79
15.95
15.95
15.95
15.64
15.34
15.34
14.72
15.34
15.34
15.95
15.95
15.95
16.56
17.18
16.87
16.87
16.87
16.56
16.56
16.56
16.56
16.56
16.56
16.87
16.87
16.87
16.87
16.56
16.87
16.87
16.87
16.87
16.87
16.87
16.56
16.87
16.87
16.26
15.34
15.64
15.64
15.34
15.03
14.88
15.34
15.64
15.64
15.95
15.95

19.63
19.02
19.02
19.32
19.02
17.79
18.40
18.40
18.40
17.48
16.26
15.64
15.64
15.64
15.64
15.34
14.11
13.19
13.50
13.80
15.34
14.72
14.72
15.95
16.56
15.95
16.56
16.56
15.95
16.56
15.95
15.95
16.56
16.56
16.56
16.87
16.56
16.87
15.95
16.87
16.87
16.87
16.56
16.56
16.87
16.56
16.87
16.87
15.64
15.03
15.18
15.64
15.18
15.03
14.72
15.03
15.64
15.03
15.95
15.95

19.63
19.94
19.63
19.63
19.02
20.24
18.40
18.40
18.40
17.48
16.26
15.64
15.64
15.64
15.64
15.34
14.11
13.19
15.34
15.34
15.95
15.95
15.95
16.56
16.56
16.87
16.87
16.56
16.56
16.56
16.56
16.56
16.56
16.56
16.87
16.87
16.87
16.87
16.26
16.87
16.87
16.87
16.87
16.56
16.87
16.56
16.87
16.87
15.95
15.34
15.64
15.64
15.18
15.03
14.88
15.34
15.64
15.64
15.95
15.95

75911
27987
17377
95118
27438
76094
55973
17377
3658
82314
206698
82314
216027
128043
54876
18292
135360
141762
50486
14999
28718
1098
39693
24511
45181
379740
480894
26889
130787
18658
329437
156030
91459
129141
100057
18658
36767
27438
107739
43169
56156
18292
115239
127494
25609
20121
69692
91825
167371
40059
15365
9146
36584
3658
20304
36584
29267
70241
11158
3658

43611
42742
38794
45318
36005
40517
44419
42773
41766
41004
57741
64022
75698
84036
87161
80759
89752
95225
94767
94569
96657
89889
75972
71155
56918
77893
113394
114111
113730
103471
126717
138470
143698
154368
159399
158911
158210
128851
97755
99112
92892
92862
75012
72634
67146
58062
55531
61628
72512
73564
65866
63031
61400
60180
52269
44693
44998
49175
44297
36950

08/14/2000
08/22/2000
08/23/2000
08/24/2000
09/01/2000
09/04/2000
09/05/2000
09/06/2000
09/07/2000
09/08/2000
09/11/2000
09/12/2000
09/13/2000
09/14/2000
09/15/2000
09/19/2000
09/20/2000
09/21/2000
09/25/2000
09/26/2000
09/27/2000
09/28/2000
09/29/2000
10/02/2000
10/03/2000
10/05/2000
10/06/2000
10/09/2000
10/11/2000
10/20/2000
10/23/2000
10/24/2000
10/25/2000
10/26/2000
11/06/2000
11/08/2000
11/10/2000
11/13/2000
11/15/2000
11/16/2000
11/17/2000
11/20/2000
11/22/2000
11/24/2000
11/27/2000
12/01/2000
12/04/2000
12/11/2000
12/14/2000
12/15/2000
12/19/2000
12/20/2000
12/26/2000
12/27/2000
12/28/2000
12/29/2000
01/09/2001
01/11/2001
01/15/2001
01/17/2001

15.95
15.34
15.03
15.03
15.03
15.03
14.72
15.03
14.72
14.26
14.72
14.11
14.11
13.96
14.11
13.80
13.80
13.80
14.11
14.11
14.72
14.72
15.03
15.18
15.18
15.03
15.03
14.72
13.19
13.04
14.11
13.80
14.42
14.42
15.95
13.80
13.96
15.18
14.11
15.18
15.18
14.11
14.26
15.34
14.72
15.18
15.34
15.03
14.26
14.57
15.18
15.18
15.03
15.64
14.26
14.42
15.95
15.34
15.95
15.34

15.95
15.64
15.03
15.03
15.34
15.03
15.34
15.03
14.72
14.26
14.72
14.11
14.11
13.96
14.11
13.80
13.80
13.80
14.11
14.11
14.72
14.72
15.18
15.18
15.18
15.03
15.03
14.72
14.42
13.04
14.11
14.42
14.42
15.03
15.95
15.34
13.96
15.18
14.11
15.34
15.34
15.18
15.34
15.34
14.72
15.18
15.34
15.03
14.57
15.34
15.34
15.18
16.26
15.64
14.42
17.18
15.95
15.95
15.95
15.34

15.95
15.34
15.03
15.03
14.72
15.03
14.72
15.03
14.26
14.11
14.26
14.11
14.11
13.96
14.11
13.34
13.65
13.80
14.11
14.11
14.72
14.72
15.03
15.18
15.18
15.03
15.03
14.42
13.19
12.88
14.11
13.50
14.42
14.42
15.95
13.65
13.80
15.18
14.11
15.18
15.18
14.11
14.26
15.34
14.57
15.18
15.34
15.03
14.26
14.57
15.18
15.03
15.03
15.64
14.26
14.42
15.95
15.34
15.95
15.34

15.95
15.34
15.03
15.03
15.34
15.03
15.34
15.03
14.26
14.11
14.26
14.11
14.11
13.96
14.11
13.50
13.65
13.80
14.11
14.11
14.72
14.72
15.18
15.18
15.18
15.03
15.03
14.42
14.42
12.88
14.11
14.42
14.42
15.03
15.95
15.34
13.80
15.18
14.11
15.34
15.34
15.18
15.34
15.34
14.57
15.18
15.34
15.03
14.57
15.34
15.34
15.03
15.03
15.64
14.42
17.18
15.95
15.95
15.95
15.34

10975
36218
27438
56156
126031
17926
2561
36584
84326
53778
92740
201211
78472
7317
183
156213
67131
81765
1829
11707
4573
2561
128043
13719
95301
4939
33657
118897
3475
107008
183
454736
3658
2160272
38413
119995
18292
18292
4939
16097
10792
49022
1646
183
34938
10975
77009
2744
28901
12804
3841
7134
20487
915
641314
1478351
16463
6415149
6036
183

23917
23597
24603
28520
35974
37163
35684
35684
40273
38901
45699
62162
67787
65378
63107
71445
66537
71857
71796
69723
63077
58808
61750
46126
47528
47330
50120
47010
41706
43809
43672
80591
80515
260324
252855
261711
255294
256407
254013
245447
246056
241224
241346
203467
206073
26965
30182
20411
21295
20838
20746
19999
20807
16798
70104
193284
191745
725426
719512
719298

01/22/2001
02/01/2001
02/02/2001
02/05/2001
02/06/2001
02/07/2001
02/12/2001
02/14/2001
02/19/2001
02/20/2001
02/21/2001
02/22/2001
02/23/2001
02/26/2001
02/27/2001
03/01/2001
03/05/2001
03/06/2001
03/09/2001
03/12/2001
03/14/2001
03/15/2001
03/16/2001
03/20/2001
03/21/2001
03/22/2001
03/23/2001
03/26/2001
03/28/2001
03/30/2001
04/02/2001
04/03/2001
04/04/2001
04/06/2001
04/10/2001
04/11/2001
04/16/2001
04/17/2001
04/18/2001
04/19/2001
04/23/2001
04/24/2001
04/25/2001
04/26/2001
05/02/2001
05/04/2001
05/07/2001
05/08/2001
05/09/2001
05/10/2001
05/11/2001
05/15/2001
05/16/2001
05/17/2001
05/18/2001
05/21/2001
05/22/2001
05/23/2001
05/28/2001
05/29/2001

17.79
16.26
16.26
16.26
16.26
16.26
15.34
15.34
15.34
15.34
15.34
15.03
14.72
14.57
14.57
14.57
14.72
14.42
14.26
13.96
13.80
13.19
13.19
12.58
12.12
11.96
11.96
11.96
11.96
11.96
11.96
15.95
11.81
12.88
11.65
11.65
11.19
10.73
10.89
10.89
11.35
11.65
11.65
12.12
11.04
11.04
11.35
11.35
11.50
11.65
12.12
12.12
12.27
12.42
12.73
12.27
12.58
12.73
12.12
11.96

19.02
16.26
16.26
16.26
16.26
16.26
16.26
16.26
15.34
15.34
15.34
15.03
14.72
14.57
14.57
14.57
14.72
14.42
14.26
13.96
13.80
13.19
13.19
12.73
12.12
11.96
12.12
11.96
11.96
11.96
11.96
15.95
11.81
12.88
11.65
11.65
11.19
10.89
10.89
11.50
11.65
11.81
11.81
12.58
11.96
11.19
11.35
11.81
11.50
11.96
12.12
12.12
12.42
12.58
12.73
12.58
12.58
12.73
12.58
12.58

17.79
16.26
16.26
16.26
16.26
15.95
15.34
15.34
15.34
15.34
15.34
14.88
14.72
14.57
14.57
14.11
14.72
14.42
13.96
13.80
13.80
13.19
12.88
12.27
12.12
11.96
11.96
11.81
11.96
11.81
11.96
11.81
11.81
11.65
11.65
11.19
10.73
10.73
10.58
10.73
11.35
11.65
11.65
12.12
11.04
11.04
11.35
11.35
11.19
11.50
11.50
12.12
12.27
12.27
12.73
12.27
12.42
12.73
12.12
11.96

19.02
16.26
16.26
16.26
16.26
16.26
16.26
16.26
15.34
15.34
15.34
14.88
14.72
14.57
14.57
14.11
14.72
14.42
13.96
13.80
13.80
13.19
12.88
12.27
12.12
11.96
11.96
11.96
11.96
11.81
11.96
11.81
11.81
11.81
11.65
11.35
10.73
10.89
10.73
11.50
11.65
11.65
11.81
12.58
11.65
11.04
11.35
11.81
11.19
11.50
11.81
12.12
12.42
12.58
12.73
12.58
12.58
12.73
12.58
12.58

201211
2012
64387
7317
58534
60363
385044
3110
915
182919
230478
143774
8048
1098
4207
16646
2744
3658
92923
83960
1280
2744
328888
110666
122739
549
16829
180358
168285
78289
915
55059
91459
68778
9512
41523
549306
192065
318828
1249702
100605
58717
27438
33840
465894
587170
915
24694
54876
108288
12621
22133
20121
33291
732
549
43535
366
1098
2195

733657
732758
737803
737819
740989
745943
724588
601651
600355
81003
99706
111672
95575
95499
90484
91261
86612
81887
57543
64281
64311
49297
57498
54738
64296
64250
65302
78945
92740
98959
91292
88883
96398
101901
75286
69524
105072
121031
146198
235310
229670
228039
230249
228481
259684
302883
302167
300764
259562
252581
227063
124766
118059
115940
113715
110940
75744
26843
26859
24984

05/30/2001
05/31/2001
06/01/2001
06/04/2001
06/05/2001
06/08/2001
06/13/2001
06/14/2001
06/15/2001
06/18/2001
06/19/2001
06/25/2001
06/26/2001
06/27/2001
06/29/2001
07/02/2001
07/03/2001
07/04/2001
07/05/2001
07/06/2001
07/17/2001
07/18/2001
07/24/2001
07/26/2001
07/30/2001
08/01/2001
08/02/2001
08/03/2001
08/06/2001
08/10/2001
08/13/2001
08/14/2001
08/15/2001
08/20/2001
08/21/2001
08/24/2001
08/27/2001
08/28/2001
08/31/2001
09/06/2001
09/07/2001
09/11/2001
09/17/2001
09/18/2001
09/21/2001
09/25/2001
09/26/2001
09/27/2001
09/28/2001
10/02/2001
10/03/2001
10/04/2001
10/08/2001
10/09/2001
10/11/2001
10/15/2001
10/19/2001
10/26/2001
10/31/2001
11/05/2001

12.27
12.27
12.73
13.04
12.27
12.88
12.42
12.12
12.88
13.19
12.12
12.12
12.73
12.12
12.58
12.88
12.88
12.27
12.27
12.58
12.42
12.27
12.27
12.12
11.96
11.96
11.65
11.65
11.81
11.50
11.81
11.50
11.81
11.50
11.81
11.81
11.81
11.81
12.12
11.35
11.96
11.50
11.04
11.65
11.04
11.04
11.04
10.43
11.04
10.43
10.27
10.27
10.27
10.43
10.73
11.19
10.43
11.35
11.04
11.04

12.58
12.73
13.19
13.04
12.27
12.88
12.42
13.04
12.88
13.19
12.73
12.12
12.73
12.58
12.88
13.04
12.88
12.88
12.88
12.88
12.88
12.58
12.27
12.12
11.96
11.96
12.27
11.96
11.96
11.65
11.81
11.81
11.96
11.96
11.96
11.81
11.81
11.96
12.12
11.81
11.96
11.81
11.35
11.65
11.19
11.65
11.04
10.73
11.04
10.58
10.27
10.43
10.27
10.58
11.19
11.50
11.04
11.35
11.04
11.04

12.27
12.27
12.73
12.58
12.27
12.88
11.81
12.12
12.88
13.19
12.12
12.12
12.73
12.12
12.58
12.27
12.73
12.27
12.27
12.58
12.42
11.96
12.27
11.96
11.96
11.81
11.65
11.65
11.81
11.35
11.81
11.19
11.81
11.50
11.65
11.81
11.81
11.81
12.12
11.35
11.96
11.50
10.89
11.35
10.89
10.89
10.73
10.27
11.04
10.27
10.27
10.27
10.27
10.12
10.73
11.19
10.43
10.73
11.04
11.04

12.58
12.73
13.04
12.88
12.27
12.88
12.27
13.04
12.88
13.19
12.73
12.12
12.73
12.58
12.88
12.88
12.88
12.88
12.88
12.88
12.88
12.58
12.27
12.12
11.96
11.81
11.96
11.96
11.96
11.50
11.81
11.81
11.96
11.81
11.96
11.81
11.81
11.96
12.12
11.50
11.96
11.81
11.35
11.65
11.19
11.35
10.73
10.73
11.04
10.58
10.27
10.43
10.27
10.58
11.19
11.50
11.04
11.04
11.04
11.04

26523
11341
83228
30730
1829
33474
62924
2195
13170
366
8414
6036
915
2561
32011
67863
626497
4207
5853
79570
3841
134628
732
4573
12804
10061
68778
3658
7683
75180
366
191150
9146
10792
37864
9329
258099
549
366
57254
366
732
52864
9512
16646
10609
37498
61461
183
39510
9146
8231
3841
6036
2561
12256
36767
12438
3110
45730

22621
14542
20426
21142
19618
19633
24816
24953
22423
22423
23033
23353
21219
20487
16219
19313
71369
68930
64174
70622
69845
81033
80393
80271
81262
81887
84951
79600
28032
33947
33489
42788
43230
32910
36005
36401
56842
56049
50348
54815
54205
48001
52376
37239
37864
37849
37818
42163
20670
23917
24648
20563
20853
21295
17103
17332
19008
19161
16295
14984

11/06/2001
11/08/2001
11/09/2001
11/14/2001
11/15/2001
11/16/2001
11/19/2001
11/20/2001
11/21/2001
11/22/2001
11/23/2001
11/28/2001
12/06/2001
12/10/2001
12/11/2001
12/12/2001
12/13/2001
12/18/2001
12/19/2001
12/20/2001
12/21/2001
12/26/2001
12/27/2001
12/28/2001
01/02/2002
01/03/2002
01/04/2002
01/07/2002
01/08/2002
01/15/2002
01/16/2002
01/18/2002
01/21/2002
01/22/2002
01/23/2002
01/24/2002
01/25/2002
01/28/2002
01/30/2002
01/31/2002
02/01/2002
02/04/2002
02/06/2002
02/07/2002
02/12/2002
02/13/2002
02/15/2002
02/18/2002
02/19/2002
02/20/2002
02/21/2002
02/22/2002
02/26/2002
02/28/2002
03/01/2002
03/04/2002
03/05/2002
03/06/2002
03/07/2002
03/11/2002

10.73
10.73
10.12
10.27
9.97
10.12
10.43
10.12
9.51
9.81
11.04
10.73
11.50
11.04
10.27
9.81
10.12
9.35
9.20
9.81
9.97
10.43
10.43
10.43
10.43
10.58
10.73
10.73
9.97
10.43
10.43
10.43
10.58
10.43
10.58
10.58
10.73
10.89
10.73
11.19
11.35
11.50
11.81
11.50
11.04
11.35
11.50
11.65
11.65
11.96
11.65
11.81
11.50
11.65
11.65
11.81
11.81
11.81
11.81
11.81

10.73
10.73
10.12
10.27
10.43
10.73
10.43
10.12
9.51
10.73
11.04
11.04
11.50
11.04
10.27
9.81
10.12
9.66
9.66
9.97
10.12
10.43
10.58
10.58
10.58
10.73
10.89
10.73
10.58
10.43
10.43
10.73
10.58
10.58
10.73
10.58
11.04
10.89
10.73
11.19
11.50
11.50
11.81
11.50
11.50
11.65
11.50
11.81
12.27
11.96
11.81
11.81
11.96
11.81
11.65
11.81
11.81
11.81
11.81
11.81

10.73
10.43
9.97
10.27
9.97
10.12
10.43
9.66
9.05
9.81
11.04
10.73
11.50
10.73
9.81
9.05
10.12
9.35
9.20
9.81
9.66
9.81
10.27
10.27
10.27
10.58
10.73
10.73
9.97
10.43
10.43
10.43
10.43
10.43
10.58
10.58
10.73
10.89
10.58
11.19
11.35
11.50
11.65
10.58
11.04
11.35
11.50
11.65
11.65
11.65
11.65
11.50
11.50
11.65
11.65
11.81
11.81
11.81
11.81
11.65

10.73
10.43
10.12
10.27
10.43
10.73
10.43
9.81
9.35
10.73
11.04
10.89
11.50
10.73
9.81
9.05
10.12
9.66
9.66
9.81
9.81
10.43
10.43
10.58
10.58
10.73
10.89
10.73
10.58
10.43
10.43
10.73
10.43
10.58
10.58
10.58
11.04
10.89
10.58
11.19
11.50
11.50
11.65
11.50
11.50
11.65
11.50
11.65
12.27
11.65
11.81
11.81
11.96
11.81
11.65
11.81
11.81
11.81
11.81
11.81

1098
221515
79570
915
38230
29816
4390
165359
248587
19755
915
22499
3658
34572
145421
427482
2012
68412
7134
70241
50303
3475
83960
141762
173956
4756
9146
10061
16646
5488
10792
122373
246209
164993
55242
65668
119995
8963
116885
35303
195723
18475
23048
117617
26706
36950
1098
110666
353034
51217
4573
252428
9146
32011
25426
11890
12987
3658
3658
30547

15060
30227
36096
35486
38352
40334
40486
53245
70896
71506
71323
69387
69601
54022
59510
95057
92039
95255
95484
87557
71034
69677
76597
86536
100727
98243
86886
52101
53321
48077
48382
52726
69052
82512
80118
73777
69281
69631
78609
80713
95636
96718
97740
97343
79051
68381
63869
67619
87039
90560
81201
99294
83746
84874
85073
76262
75119
72344
72558
65881

03/19/2002
03/20/2002
03/25/2002
03/26/2002
04/04/2002
04/09/2002
04/18/2002
04/19/2002
04/22/2002
04/24/2002
04/25/2002
04/30/2002
05/02/2002
05/03/2002
05/07/2002
05/09/2002
05/10/2002
05/14/2002
05/15/2002
05/16/2002
05/17/2002
05/22/2002
05/24/2002
05/27/2002
05/28/2002
05/29/2002
05/30/2002
05/31/2002
06/03/2002
06/04/2002
06/05/2002
06/07/2002
06/14/2002
06/17/2002
06/18/2002
06/19/2002
06/20/2002
06/21/2002
06/25/2002
06/26/2002
06/27/2002
06/28/2002
07/02/2002
07/03/2002
07/04/2002
07/05/2002
07/10/2002
07/11/2002
07/16/2002
07/19/2002
07/22/2002
07/23/2002
07/24/2002
07/30/2002
07/31/2002
08/01/2002
08/02/2002
08/05/2002
08/06/2002
08/07/2002

11.35
11.50
11.35
11.81
12.12
11.96
11.50
11.35
11.35
11.50
11.35
11.04
11.04
11.50
10.73
10.73
10.43
9.81
9.81
9.81
9.81
9.81
9.51
9.51
9.20
9.20
8.89
8.74
8.59
8.89
9.05
8.89
8.74
8.59
8.89
8.59
8.43
8.43
8.43
8.43
8.59
8.59
8.59
8.59
8.59
8.59
8.59
8.74
8.28
8.59
8.59
8.28
8.59
8.89
8.59
8.89
8.43
8.43
8.43
8.28

11.65
11.96
11.35
11.81
12.12
11.96
11.81
11.81
11.50
11.50
11.35
11.19
11.65
11.65
10.73
10.73
10.43
9.81
9.81
9.81
9.81
9.81
9.51
9.51
9.35
9.20
8.89
8.74
8.74
8.89
9.05
8.89
8.74
8.59
8.89
8.59
8.59
8.59
8.43
8.59
8.59
8.59
8.74
8.59
8.59
8.59
8.74
8.89
8.74
8.59
8.59
8.89
8.59
8.89
8.59
8.89
8.43
8.43
8.43
8.28

11.19
11.50
11.35
11.81
12.12
11.96
11.35
11.35
11.35
11.50
11.19
11.04
11.04
11.04
10.73
10.73
10.12
9.81
9.81
9.81
9.81
9.51
9.51
9.20
9.20
8.59
8.74
8.13
8.59
8.89
8.89
8.89
8.59
8.59
8.59
8.59
8.43
8.43
8.43
8.43
8.59
8.59
8.59
8.59
8.59
8.43
8.59
8.74
8.28
8.59
8.59
8.28
8.59
8.89
8.59
8.28
8.43
8.43
8.43
8.28

11.65
11.96
11.35
11.81
12.12
11.96
11.81
11.81
11.50
11.50
11.19
11.19
11.50
11.04
10.73
10.73
10.12
9.81
9.81
9.81
9.81
9.51
9.51
9.20
9.35
8.89
8.74
8.59
8.74
8.89
8.89
8.89
8.59
8.59
8.59
8.59
8.59
8.59
8.43
8.59
8.59
8.59
8.74
8.59
8.59
8.43
8.74
8.89
8.74
8.59
8.59
8.89
8.59
8.89
8.59
8.89
8.43
8.43
8.43
8.28

21036
44449
16829
3658
183
21950
6951
4573
21402
138104
4573
2744
173041
59083
14816
9146
194077
29450
281695
110483
95118
124385
109751
115239
135543
365655
136458
961788
17194
9146
85057
79204
4207
1280
3293
98045
23962
53229
9146
2927
6951
186577
6585
19755
7317
4024
57802
73716
27438
1463
11341
1463
7500
915
9146
10061
2012
3658
31096
6219

38215
37651
38672
17941
17194
16356
14816
14207
14908
26112
26188
23871
36538
37758
37590
38047
54205
54830
77725
86551
92694
91551
100316
109690
106566
132113
142250
221637
206897
205205
188818
186211
178636
168377
159505
158072
148774
122739
112129
32224
31371
46157
39617
34663
34922
35151
39693
37666
37956
33642
33825
33703
33749
18277
18490
17682
17240
17210
14984
9359

08/12/2002
08/14/2002
08/16/2002
08/19/2002
08/20/2002
08/21/2002
08/22/2002
08/23/2002
08/27/2002
09/02/2002
09/03/2002
09/04/2002
09/09/2002
09/10/2002
09/11/2002
09/13/2002
09/16/2002
09/19/2002
09/23/2002
09/24/2002
09/25/2002
09/27/2002
09/30/2002
10/01/2002
10/02/2002
10/07/2002
10/08/2002
10/09/2002
10/10/2002
10/14/2002
10/15/2002
10/16/2002
10/17/2002
10/18/2002
10/21/2002
10/22/2002
10/23/2002
10/24/2002
10/25/2002
10/28/2002
10/29/2002
10/30/2002
11/04/2002
11/05/2002
11/06/2002
11/07/2002
11/08/2002
11/11/2002
11/12/2002
11/13/2002
11/14/2002
11/18/2002
11/20/2002
11/21/2002
11/27/2002
11/28/2002
11/29/2002
12/02/2002
12/03/2002
12/04/2002

8.28
8.43
8.43
8.43
8.43
8.43
8.28
8.28
8.13
7.97
7.67
7.82
7.82
7.51
7.51
7.51
7.51
7.51
7.36
7.21
7.05
7.67
7.21
7.21
7.36
7.21
7.21
7.05
7.05
7.05
7.21
7.05
7.05
7.21
6.75
6.75
6.90
6.90
7.05
7.67
7.21
7.05
6.75
6.90
7.05
7.21
7.05
7.05
7.21
7.21
7.21
7.05
7.05
7.05
6.90
6.75
6.75
6.75
6.59
6.44

8.28
8.43
8.43
8.59
8.43
8.43
8.28
8.28
8.13
7.97
7.82
7.97
7.82
7.51
7.51
7.51
7.51
7.51
7.36
7.21
7.36
7.67
7.36
7.51
7.51
7.21
7.21
7.21
7.05
7.05
7.21
7.05
7.05
7.21
6.75
6.75
7.05
6.90
7.36
7.67
7.21
7.05
6.90
6.90
7.21
7.21
7.05
7.05
7.21
7.21
7.51
7.05
7.05
7.05
6.90
6.75
6.75
6.75
6.59
6.44

8.28
8.43
8.43
8.43
8.43
8.43
8.28
8.13
8.13
7.67
7.67
7.82
7.67
7.36
7.51
7.51
7.51
7.36
7.36
7.05
7.05
7.36
7.21
7.21
7.36
7.21
7.21
7.05
7.05
7.05
7.05
7.05
7.05
6.75
6.75
6.75
6.90
6.90
7.05
7.36
7.05
6.90
6.75
6.90
7.05
7.21
7.05
7.05
7.05
7.05
7.05
7.05
6.90
6.90
6.75
6.75
6.59
6.75
6.59
6.44

8.28
8.43
8.43
8.59
8.43
8.43
8.28
8.13
8.13
7.67
7.82
7.97
7.67
7.36
7.51
7.51
7.51
7.36
7.36
7.05
7.21
7.36
7.21
7.51
7.36
7.21
7.21
7.21
7.05
7.05
7.05
7.05
7.05
6.75
6.75
6.75
6.90
6.90
7.36
7.36
7.05
7.05
6.90
6.90
7.05
7.21
7.05
7.05
7.05
7.05
7.51
7.05
6.90
6.90
6.75
6.75
6.59
6.75
6.59
6.44

366
9146
9146
4756
11158
1098
2561
14634
7866
54510
27438
20121
95667
42437
30182
93837
74814
235051
70973
107556
103715
3110
38596
7572843
115971
2835243
1829
13170
16097
366
3658
549
1829
17011
3658
3110
23231
549
14634
4024
9695
26340
21036
1098
19024
11890
671861
64205
2561
10243
14451
5122
111581
90179
102435
5853
27255
9146
31096
16097

7103
7744
7561
7835
8140
8155
7606
7987
8475
12713
12408
13566
21508
24282
26035
33459
38764
58260
63961
71704
79692
75408
76338
705732
707424
940158
937795
931073
926179
906622
901013
892096
883605
884764
881852
251041
243313
7088
8155
7393
6859
9024
10472
10518
11951
11524
67207
72299
70576
71384
71369
71460
79951
85271
92054
92450
93136
92908
39510
35502

12/05/2002
12/12/2002
12/16/2002
12/17/2002
12/26/2002
12/27/2002
01/06/2003
01/09/2003
01/10/2003
01/15/2003
01/16/2003
01/17/2003
01/21/2003
01/22/2003
01/24/2003
01/27/2003
01/29/2003
01/30/2003
02/03/2003
02/13/2003
02/14/2003
02/19/2003
02/28/2003
03/05/2003
03/06/2003
03/07/2003
03/11/2003
03/12/2003
03/13/2003
03/17/2003
03/21/2003
03/25/2003
03/26/2003
03/27/2003
04/01/2003
04/02/2003
04/03/2003
04/04/2003
04/10/2003
04/14/2003
04/15/2003
04/16/2003
04/22/2003
04/23/2003
04/28/2003
05/05/2003
05/06/2003
05/08/2003
05/09/2003
05/12/2003
05/13/2003
05/14/2003
05/15/2003
05/16/2003
05/21/2003
05/22/2003
05/23/2003
05/26/2003
05/27/2003
05/28/2003

6.59
6.44
6.44
6.44
6.29
6.44
6.59
6.29
6.75
6.59
6.44
6.44
6.44
6.29
6.29
6.29
6.29
6.29
6.44
6.29
6.29
6.13
6.29
6.13
6.29
6.13
6.13
6.13
6.07
6.29
6.29
6.13
6.29
6.13
6.29
6.29
6.29
6.59
6.59
6.59
6.90
6.59
6.90
6.59
6.59
6.59
6.59
6.59
6.59
6.75
6.59
6.59
6.44
6.44
6.29
6.29
6.13
6.13
6.13
6.13

6.59
6.44
6.44
6.44
6.59
6.44
6.59
6.29
6.75
6.59
6.44
6.44
6.44
6.29
6.29
6.29
6.29
6.29
6.44
6.29
6.29
6.13
6.29
6.29
6.29
6.13
6.29
6.44
6.44
6.29
6.29
6.13
6.29
6.29
6.75
6.29
6.29
6.59
6.59
6.59
6.90
6.75
6.90
6.59
6.59
6.59
6.59
6.59
6.59
6.75
6.59
6.59
6.44
6.44
6.29
6.29
6.13
6.13
6.13
6.13

6.59
6.44
6.44
6.44
6.29
6.44
6.59
6.29
6.75
6.44
6.44
6.44
6.44
6.29
6.29
6.13
6.29
6.29
6.44
6.29
6.13
6.13
6.29
6.13
6.29
6.13
6.13
6.13
6.07
6.29
6.29
6.13
6.29
6.13
6.29
6.29
6.29
6.59
6.59
6.59
6.59
6.59
6.75
6.59
6.59
6.59
6.59
6.59
6.59
6.59
6.59
6.44
6.44
6.44
6.29
6.29
6.13
6.13
6.13
6.13

6.59
6.44
6.44
6.44
6.44
6.44
6.59
6.29
6.75
6.44
6.44
6.44
6.44
6.29
6.29
6.29
6.29
6.29
6.44
6.29
6.13
6.13
6.29
6.29
6.29
6.13
6.29
6.44
6.13
6.29
6.29
6.13
6.29
6.29
6.29
6.29
6.29
6.59
6.59
6.59
6.59
6.75
6.75
6.59
6.59
6.59
6.59
6.59
6.59
6.59
6.59
6.44
6.44
6.44
6.29
6.29
6.13
6.13
6.13
6.13

9146
5488
41523
4939
148896
2928349
2561
36584
3658
14634
23779
14634
331266
2012
1098
30730
34389
22682
366
3293
98959
16463
18292
45364
9146
3841
3658
1280
86521
18292
5488
5305
18292
270354
36767
45730
366
9146
10061
7866
10426
10243
28170
54327
18292
64570
120361
9146
4573
20853
15182
44083
26889
45181
69509
3658
36584
118897
58534
256086

36050
35654
37910
37895
41004
277518
269196
271757
269790
270247
269638
269516
296359
296070
292701
294850
285308
43169
42986
40212
48153
48306
47849
50409
23566
23718
23932
21478
25822
25456
25883
26051
19328
40486
42026
42056
41324
41766
42300
42849
36508
35837
37727
41812
41812
24664
31630
28581
28932
29907
30334
33352
34724
37636
41081
36858
38382
42910
37758
58336

05/29/2003
05/30/2003
06/02/2003
06/03/2003
06/04/2003
06/05/2003
06/06/2003
06/09/2003
06/10/2003
06/11/2003
06/12/2003
06/16/2003
06/17/2003
06/18/2003
06/19/2003
06/20/2003
06/23/2003
06/24/2003
06/25/2003
06/26/2003
06/27/2003
06/30/2003
07/01/2003
07/02/2003
07/03/2003
07/04/2003
07/07/2003
07/08/2003
07/09/2003
07/10/2003
07/11/2003
07/14/2003
07/15/2003
07/16/2003
07/17/2003
07/18/2003
07/21/2003
07/22/2003
07/23/2003
07/24/2003
07/25/2003
07/28/2003
07/29/2003
07/30/2003
07/31/2003
08/01/2003
08/04/2003
08/05/2003
08/06/2003
08/07/2003
08/08/2003
08/11/2003
08/12/2003
08/13/2003
08/14/2003
08/15/2003
08/18/2003
08/19/2003
08/20/2003
08/21/2003

6.13
6.13
6.13
6.13
6.13
6.44
6.90
6.75
6.59
6.75
7.21
7.36
7.51
7.51
7.51
7.97
7.97
7.67
7.67
7.67
7.36
7.51
7.21
7.21
7.67
7.97
9.20
11.04
10.58
10.43
10.12
10.12
10.27
10.43
10.89
11.04
11.35
11.04
10.73
10.73
10.73
10.73
10.89
10.43
10.73
10.73
10.58
10.73
10.89
10.89
11.04
10.89
11.19
11.65
11.65
11.65
11.50
11.65
11.65
11.65

6.13
6.13
6.13
6.13
6.29
6.75
6.90
6.75
6.59
7.21
7.36
7.67
7.82
7.97
8.28
7.97
7.97
7.67
7.67
7.67
7.67
7.51
7.21
7.21
7.97
9.20
10.89
11.65
10.58
10.43
10.43
10.43
10.43
10.89
10.89
11.35
11.35
11.04
10.73
10.73
11.04
10.73
10.89
10.73
11.04
10.89
10.58
11.04
10.89
11.04
11.04
11.19
11.81
11.65
11.81
11.65
11.50
11.81
11.65
11.65

6.13
6.13
6.13
6.13
6.13
6.44
6.59
6.75
6.59
6.75
7.21
7.36
7.36
7.51
7.51
7.82
7.67
7.36
7.67
7.36
7.36
7.21
7.21
7.21
7.67
7.97
9.20
10.58
10.43
10.27
9.81
10.12
10.27
10.43
10.73
11.04
11.35
10.73
10.73
10.73
10.73
10.73
10.73
9.81
10.73
10.73
10.43
10.73
10.89
10.89
11.04
10.89
11.19
11.65
11.65
11.50
11.50
11.65
11.65
11.65

6.13
6.13
6.13
6.13
6.29
6.75
6.75
6.75
6.59
6.90
7.36
7.51
7.36
7.51
8.28
7.82
7.82
7.36
7.67
7.36
7.51
7.21
7.21
7.21
7.82
9.20
10.73
10.89
10.58
10.43
10.43
10.43
10.43
10.89
10.89
11.35
11.35
10.89
10.73
10.73
11.04
10.73
10.73
10.73
11.04
10.89
10.43
10.89
10.89
11.04
11.04
11.04
11.65
11.65
11.81
11.50
11.50
11.65
11.65
11.65

201211
224990
47559
91459
1188973
462968
525160
14634
9329
416141
590462
138287
447054
609303
1462437
116336
23962
137921
41523
39876
65485
89630
27438
9146
406446
1387440
1855530
701860
241636
216576
464248
4573
95667
170663
11061290
511075
68595
65851
21402
117617
75728
36218
511258
428030
240721
9191310
18658
293768
71704
245111
156944
117068
323218
40974
71887
54327
51766
469553
382301
168102

74722
91734
94432
98380
195220
230036
268007
268921
266650
291420
335748
325931
346418
378444
496350
498424
401339
374252
333949
336053
340732
313523
266604
255843
252459
317303
350061
398855
416994
423549
458776
455834
458349
465102
1384590
1426417
1398263
1288130
1135286
1086599
1072774
1057744
1061661
1096950
1109037
1860758
940539
922430
922689
937627
948922
948877
969501
969897
933283
902141
886395
159582
189885
179413

08/25/2003
08/26/2003
08/27/2003
08/28/2003
08/29/2003
09/01/2003
09/02/2003
09/04/2003
09/05/2003
09/08/2003
09/09/2003
09/10/2003
09/11/2003
09/12/2003
09/15/2003
09/16/2003
09/17/2003
09/18/2003
09/19/2003
09/23/2003
09/24/2003
09/26/2003
10/06/2003
10/07/2003
10/08/2003
10/09/2003
10/13/2003
10/15/2003
10/20/2003
10/22/2003
10/23/2003
10/29/2003
10/30/2003
11/04/2003
11/06/2003
11/07/2003
11/13/2003
11/18/2003
11/19/2003
11/20/2003
11/21/2003
11/25/2003
12/03/2003
12/04/2003
12/08/2003
12/09/2003
12/11/2003
12/12/2003
12/15/2003
12/16/2003
12/17/2003
12/18/2003
12/19/2003
12/22/2003
12/23/2003
12/29/2003
12/30/2003
01/05/2004
01/06/2004
01/07/2004

11.81
11.96
11.96
11.81
11.65
11.81
11.96
11.65
11.65
11.65
11.65
11.65
11.65
11.65
11.65
11.65
11.65
11.81
11.65
11.65
11.50
11.50
11.65
11.81
11.65
11.65
11.65
11.19
11.35
11.19
11.65
10.43
11.50
11.04
11.04
11.35
11.04
10.43
10.58
10.58
10.43
10.43
10.27
10.43
9.97
10.27
9.97
9.97
9.97
9.81
9.35
9.66
9.51
9.81
10.12
10.27
10.12
10.58
11.04
11.19

11.96
12.12
11.96
11.81
11.81
11.81
11.96
11.65
11.65
11.65
11.81
11.65
11.65
11.65
11.65
11.65
11.81
11.81
11.65
11.65
11.50
11.65
11.65
11.81
11.65
11.65
11.65
11.19
11.35
11.50
11.65
10.43
11.50
11.35
11.04
11.35
11.04
10.89
10.73
10.58
11.04
10.73
10.43
10.43
10.27
10.27
10.12
9.97
9.97
9.81
9.66
9.66
9.66
9.81
10.12
10.27
10.58
10.89
11.35
11.19

11.81
11.96
11.96
11.65
11.50
11.81
11.96
11.65
11.65
11.65
11.65
11.65
11.65
11.65
11.65
11.65
11.65
11.81
11.65
11.65
11.50
11.50
11.65
11.81
11.65
11.65
11.65
11.04
11.35
11.04
11.65
10.43
11.50
11.04
11.04
10.43
11.04
10.43
10.43
10.58
10.43
10.43
9.81
10.43
9.97
10.27
9.81
9.97
9.81
9.51
9.20
9.51
9.51
9.81
10.12
10.12
10.12
10.58
11.04
10.89

11.96
11.96
11.96
11.65
11.81
11.81
11.96
11.65
11.65
11.65
11.81
11.65
11.65
11.65
11.65
11.65
11.81
11.81
11.65
11.65
11.50
11.65
11.65
11.81
11.65
11.65
11.65
11.19
11.35
11.50
11.65
10.43
11.50
11.35
11.04
11.35
11.04
10.89
10.73
10.58
10.73
10.73
10.43
10.43
10.27
10.27
10.12
9.97
9.81
9.81
9.66
9.51
9.66
9.81
10.12
10.27
10.58
10.89
11.19
10.89

58534
475223
85240
200662
7607964
3658
32560
263586
60363
56705
88716
36584
545098
18292
18292
54876
238526
248953
4024
102435
93289
208345
30913
237795
2378
1098
5488
97313
549
407726
6949456
2012
1829
5853
1829
549
915
14268
10243
4390
3658
8048
220966
1829
2195
1829
46096
7317
9329
48291
46827
94935
26523
3658
9146
275476
318096
90728
71338
82862

178315
197491
191516
198482
805544
802435
799158
816596
817312
782908
758443
747483
788030
749952
744373
732224
118105
138546
136168
122739
125482
138119
133302
150070
104843
103410
102343
105880
86048
99279
678065
669697
662075
645201
642777
623007
622885
623982
624378
616635
616894
583588
22880
22865
22895
22560
26249
26813
27514
30349
33398
40943
42849
42483
24831
47635
73960
81368
83472
89767

01/08/2004
01/09/2004
01/12/2004
01/14/2004
01/15/2004
01/19/2004
01/20/2004
01/21/2004
01/22/2004
01/23/2004
01/26/2004
01/27/2004
02/04/2004
02/05/2004
02/19/2004
02/20/2004
02/27/2004
03/01/2004
03/04/2004
03/16/2004
03/23/2004
03/24/2004
03/25/2004
03/26/2004
03/29/2004
03/30/2004
03/31/2004
04/05/2004
04/06/2004
04/13/2004
04/19/2004
04/20/2004
04/22/2004
04/29/2004
04/30/2004
05/03/2004
05/04/2004
05/05/2004
05/06/2004
05/07/2004
05/12/2004
05/14/2004
05/21/2004
05/28/2004
06/02/2004
06/11/2004
06/14/2004
06/15/2004
06/16/2004
06/17/2004
06/18/2004
06/21/2004
06/22/2004
06/24/2004
06/28/2004
06/30/2004
07/01/2004
07/06/2004
07/09/2004
07/12/2004

10.43
10.43
9.81
10.58
10.43
10.73
10.73
10.89
10.89
10.73
10.73
10.58
10.43
10.73
10.12
10.58
10.58
10.12
10.27
10.27
10.12
10.43
10.27
10.12
9.66
9.97
9.35
10.12
10.27
10.27
9.66
10.43
10.43
9.66
10.27
10.12
10.12
10.12
10.27
9.97
10.12
10.12
10.12
10.12
10.27
9.97
9.81
9.97
9.97
9.81
9.97
9.81
9.51
9.81
9.81
9.81
9.81
10.12
10.12
10.43

10.43
10.43
10.58
10.73
10.73
10.73
10.89
10.89
10.89
10.73
10.73
10.58
10.73
10.73
10.58
10.58
10.58
10.43
10.43
10.43
10.43
10.43
10.43
10.12
9.97
9.97
10.12
10.27
10.43
10.43
10.27
10.58
10.43
10.27
10.43
10.43
10.12
10.27
10.43
10.43
10.43
10.27
10.43
10.27
10.43
10.43
10.12
10.27
10.12
9.81
9.97
9.97
9.97
9.97
9.81
9.97
9.97
10.43
10.27
10.43

10.43
10.43
9.81
10.58
10.43
10.73
10.73
10.89
10.73
10.73
10.73
10.58
10.43
10.73
10.12
10.58
10.58
10.12
10.27
10.12
10.12
10.12
10.27
10.12
9.66
9.66
9.35
10.12
10.27
10.27
9.66
10.43
10.43
9.66
10.27
10.12
10.12
10.12
10.27
9.97
10.12
10.12
10.12
10.12
10.27
9.97
9.81
9.97
9.81
9.81
9.81
9.51
9.51
9.81
9.81
9.81
9.81
10.12
10.12
10.43

10.43
10.43
10.58
10.73
10.73
10.73
10.89
10.89
10.73
10.73
10.73
10.58
10.73
10.73
10.58
10.58
10.58
10.43
10.43
10.43
10.43
10.12
10.43
10.12
9.97
9.66
10.12
10.27
10.43
10.43
10.27
10.58
10.43
10.12
10.43
10.43
10.12
10.27
10.43
10.43
10.43
10.27
10.43
10.27
10.43
10.27
10.12
10.27
9.81
9.81
9.97
9.97
9.97
9.81
9.81
9.81
9.97
10.43
10.27
10.43

5488
17926
10975
18109
128226
23231
12073
69509
66582
64570
21036
23048
76277
81765
10061
17743
1098
2927
7317
26523
12256
941667
5305
23779
3293
43535
124934
10975
27438
35669
366
18658
9146
18658
19206
3475
8414
3110
11158
6585
158225
2012
51217
1829
9146
13536
8048
2927
63473
19938
15914
121275
7134
22682
1829
119446
77009
76643
5853
114690

89447
86917
83929
77527
86002
87633
87877
70713
49754
47574
43382
38398
44297
49617
49541
49510
38916
37224
36828
33246
28718
101810
100499
100560
94478
91292
100865
100301
102496
105224
104645
103989
103730
26813
27971
26279
26706
23337
13856
13490
24389
21584
25822
24420
24420
23993
23063
23017
27606
29008
29404
38962
26371
28093
23978
33779
39434
44693
44510
53824

07/13/2004
07/14/2004
07/15/2004
07/16/2004
07/19/2004
07/20/2004
07/21/2004
07/22/2004
07/23/2004
07/26/2004
07/27/2004
07/28/2004
07/29/2004
07/30/2004
08/02/2004
08/03/2004
08/04/2004
08/05/2004
08/06/2004
08/09/2004
08/10/2004
08/12/2004
08/13/2004
08/16/2004
08/17/2004
08/18/2004
08/19/2004
08/20/2004
08/23/2004
08/24/2004
08/25/2004
08/26/2004
08/27/2004
08/30/2004
08/31/2004
09/01/2004
09/02/2004
09/03/2004
09/06/2004
09/07/2004
09/08/2004
09/09/2004
09/10/2004
09/13/2004
09/14/2004
09/15/2004
09/16/2004
09/17/2004
09/20/2004
09/21/2004
09/22/2004
09/23/2004
09/24/2004
09/29/2004
09/30/2004
10/01/2004
10/04/2004
10/05/2004
10/06/2004
10/07/2004

10.58
11.50
12.12
12.58
13.34
13.19
13.04
13.19
13.65
14.57
14.72
14.11
13.80
13.65
13.04
12.88
12.58
12.73
12.73
12.73
12.88
13.19
13.34
13.50
13.19
12.88
12.88
13.19
13.19
13.19
13.19
13.34
13.34
13.34
13.50
13.34
12.88
13.04
13.04
13.04
12.88
13.50
14.26
14.11
13.50
13.34
13.80
13.34
13.34
12.88
12.88
12.73
12.88
12.73
12.73
12.58
12.88
12.88
13.19
12.73

11.19
12.12
12.58
13.80
13.34
13.19
13.04
13.50
14.57
15.03
14.72
14.11
13.96
13.65
13.04
13.04
12.58
12.73
12.73
12.73
13.34
13.50
13.34
13.50
13.19
12.88
12.88
13.19
13.19
13.19
13.34
13.65
13.34
13.50
13.50
13.34
12.88
13.04
13.04
13.04
13.34
14.42
14.26
14.11
13.50
13.34
13.80
13.34
13.34
12.88
13.04
12.73
13.04
12.88
12.88
13.04
13.04
13.04
13.19
13.04

10.58
11.50
12.12
12.58
13.19
13.04
13.04
13.19
13.34
14.57
14.26
13.80
13.65
13.34
13.04
12.88
12.42
12.73
12.58
12.73
12.88
13.19
13.34
13.50
13.19
12.88
12.88
13.04
13.19
13.19
13.19
13.34
13.34
13.34
13.34
13.34
12.88
12.88
12.88
13.04
12.88
13.50
14.11
13.65
13.34
13.34
13.19
13.19
13.04
12.73
12.88
12.73
12.88
12.73
12.73
12.58
12.42
12.88
13.19
12.73

11.19
11.96
12.58
13.50
13.19
13.04
13.04
13.50
14.57
14.72
14.26
13.96
13.80
13.34
13.04
13.04
12.58
12.73
12.73
12.73
13.19
13.50
13.34
13.50
13.19
12.88
12.88
13.04
13.19
13.19
13.34
13.65
13.34
13.50
13.34
13.34
12.88
13.04
12.88
13.04
13.04
14.26
14.11
13.65
13.34
13.34
13.34
13.19
13.04
12.88
13.04
12.73
13.04
12.73
12.88
12.88
13.04
13.04
13.19
13.04

577109
402239
330534
421079
35486
400592
50303
119995
648630
148713
594486
310962
553330
27438
915
38413
96947
16463
267976
9146
95118
57437
3110
299438
48474
49388
18292
53412
20121
18292
309316
256818
20304
100605
100605
39328
915
622839
12804
71887
199930
357241
323949
38413
118897
9146
110300
75911
51217
83594
31279
8048
59083
13719
38779
113593
111763
7866
9512
25243

96627
128485
154704
179687
182050
213543
217582
217628
265263
271269
320322
336678
334696
303462
275994
244105
249227
217216
235356
226118
179992
172386
123104
122144
80073
81902
83350
84600
78198
78350
81795
102435
96200
99798
107922
86246
82283
130071
129613
131153
146137
174383
175602
157402
165618
157996
158804
161853
166045
121108
122647
117327
105590
76963
53199
59464
58869
58763
50364
46141

10/08/2004
10/11/2004
10/12/2004
10/13/2004
10/14/2004
10/18/2004
10/19/2004
10/20/2004
10/21/2004
10/22/2004
10/25/2004
10/26/2004
10/27/2004
10/28/2004
10/29/2004
11/02/2004
11/03/2004
11/04/2004
11/05/2004
11/08/2004
11/09/2004
11/10/2004
11/11/2004
11/12/2004
11/16/2004
11/17/2004
11/18/2004
11/19/2004
11/22/2004
11/23/2004
11/24/2004
11/25/2004
11/26/2004
11/30/2004
12/01/2004
12/02/2004
12/06/2004
12/07/2004
12/08/2004
12/09/2004
12/10/2004
12/13/2004
12/14/2004
12/15/2004
12/16/2004
12/17/2004
12/23/2004
12/28/2004
12/29/2004
01/03/2005
01/04/2005
01/05/2005
01/06/2005
01/10/2005
01/11/2005
01/12/2005
01/13/2005
01/14/2005
01/17/2005
01/18/2005

12.58
12.88
12.58
12.88
12.73
12.73
12.73
12.58
12.42
12.58
12.58
12.42
12.42
12.58
13.04
13.19
13.19
13.50
13.65
15.18
15.34
15.18
14.72
14.72
14.88
15.03
14.88
15.03
14.88
14.88
14.72
15.03
15.95
16.87
16.26
16.87
16.87
16.87
17.79
17.79
18.71
17.18
17.18
17.48
17.18
16.87
16.87
17.18
17.18
18.10
18.10
18.10
18.10
17.18
17.48
17.48
17.48
17.48
17.48
18.10

12.88
12.88
12.58
12.88
12.88
12.73
12.73
12.88
12.42
12.58
12.58
12.58
12.42
13.19
13.04
13.34
13.34
13.65
15.18
15.64
15.34
15.18
15.03
14.72
15.03
15.03
15.03
15.03
14.88
14.88
15.18
15.95
16.87
16.87
16.56
16.87
16.87
18.10
17.79
18.71
18.71
17.18
17.48
17.48
17.18
16.87
16.87
17.18
17.79
18.10
18.71
18.71
18.10
17.18
17.48
17.48
17.48
17.48
17.79
18.71

12.58
12.58
12.58
12.88
12.58
12.73
12.58
12.58
12.42
12.58
12.42
12.42
12.42
12.58
12.88
13.19
13.19
13.50
13.65
15.18
14.88
15.03
14.72
14.72
14.88
15.03
14.88
14.88
14.88
14.72
14.72
15.03
15.95
16.56
16.26
16.56
16.87
16.87
17.79
17.79
17.79
16.87
17.18
17.48
17.18
16.56
16.87
17.18
17.18
17.79
18.10
18.10
18.10
17.18
17.48
17.48
16.87
17.48
17.48
18.10

12.88
12.88
12.58
12.88
12.88
12.73
12.58
12.73
12.42
12.58
12.42
12.42
12.42
12.88
13.04
13.19
13.34
13.50
15.18
15.34
14.88
15.18
15.03
14.72
15.03
15.03
15.03
15.03
14.88
14.72
15.03
15.95
16.87
16.56
16.56
16.87
16.87
17.79
17.79
18.71
17.79
17.18
17.48
17.48
17.18
16.87
16.87
17.18
17.79
17.79
18.71
18.71
18.10
17.18
17.48
17.48
17.48
17.48
17.79
18.40

101886
90545
35852
2195
85606
11890
49388
88350
10243
19206
54693
747773
28535
1040992
620095
335656
835939
246575
1200863
1347564
860451
1048125
55059
145238
210540
333461
7683
157127
23779
155115
423640
734237
4194697
95118
76826
481077
184382
541074
245660
124019
54327
293768
574182
27987
4573
117800
5305
41157
156762
27438
505405
10975
27438
9146
27438
6402
93289
117983
25609
5521225

50364
50943
51324
50836
53046
52894
53778
51675
43215
44160
47925
108136
102023
181227
229914
257702
320230
339787
435743
540678
611528
697272
697302
647091
662258
603297
552263
537385
469705
462084
397315
346205
624058
544641
546455
574442
572262
589563
609394
606635
609181
620735
633281
574426
225249
227140
221179
184519
182218
139415
161060
151640
149399
125681
80118
78320
85713
85728
87420
544092

01/19/2005
01/20/2005
01/21/2005
01/24/2005
01/25/2005
01/26/2005
01/27/2005
01/28/2005
01/31/2005
02/01/2005
02/02/2005
02/03/2005
02/04/2005
02/07/2005
02/08/2005
02/09/2005
02/10/2005
02/11/2005
02/14/2005
02/16/2005
02/17/2005
02/18/2005

18.71
19.94
19.63
20.24
19.63
19.32
19.32
18.40
18.71
18.40
18.71
19.02
18.71
18.40
18.71
19.32
20.24
20.24
20.86
21.16
20.24
20.24

19.94
20.24
19.63
20.24
19.63
19.32
19.32
19.02
18.71
18.40
19.02
19.02
19.02
18.40
19.02
19.63
20.24
20.55
20.86
21.16
20.24
20.55

18.40
19.32
19.63
19.63
19.32
19.02
18.40
18.40
18.40
18.40
18.71
18.71
18.40
18.40
18.71
19.32
20.24
20.24
20.55
20.24
20.24
20.24

19.94
19.63
19.63
19.94
19.32
19.02
18.40
18.71
18.40
18.40
19.02
18.71
18.40
18.40
19.02
19.63
20.24
20.55
20.86
20.24
20.24
20.55

1770655
3180411
374618
1665477
463699
67680
20853
336754
112678
66217
152006
187126
56705
106093
170298
58351
155847
61827
482906
41157
354314
692348

678583
941331
930432
1068307
1104663
1109540
1108992
1136521
1138137
1133823
1144356
699848
557019
300825
283799
149872
124217
123729
162234
137601
157737
209915