llango

Whenever the fast macd is poised to enter +ve zone, one can expect a big move on that day.

9-Day rsi is a good indicator for overbought & oversold in a normal market. In strong trend, these tend to stay
Slow stochastics(14,3,3) also helps.Divergences (except during strong trends where prices move in leaps and bo

When the day TA is uptrending, till it reaches overbought zone & starts to turn down, look at the price behavio
How much pull back it does during the upmove. Use this information to re-enter.
For eg:
5136 to the current high, Nifty has pulled back to a maximum of 31-32 points only.
Let Day trend gets exhausted with a close below DHEma. Now the correction would be more than 33 points an
75 to 110 points correction would emerge once day trend becomes overbought.

Nifty is trading above all averages.

Weakness would become evident only on a close below DHEma.
Aggressive intraday traders may use HHEma. Yesterday, this didn't prove useful as Day trend was just 2 days ol
Tomorrow's close above 5311 would turn up week's trend.

Part booking & re-entering comes only with experience.

There are few methods to follow to reach there:
1. Observing the price cluster points in an hour chart of 30 to 50 trading days would guide you on the likely pric

2. Understanding the maturity of an upmove/ downmove and the different T/F technicals would guide you to h
good points to part book. 75 to 120 points away from the recent top/ bottom is a good place to re-enter. Re-en
3.Knowledge of EW helps to understand various kinds of wves/ retracement possibilities for part booking & re-en

Reversal patterns of a particular T/F affects only that T/F first.

The place of reversal pattern has more impact than the reversal pattern itself.
In a strongly trending market such as the one we witnessed from 4531 to 5630, few patterns failed along the way

Option premium rise and fall for various reasons....technicals, time factor, etc.
I suggest to traders to resort to only writing options in the first 75% of series and resort to buying them only in
There are strong trending months when buying options is rewarding.
Above 5380 or at the completion of this current correction, one could contemplate buying options provided, the

The last fall from 5267.65 from yesterday's 3.00PM High was incomplete 5 waves and needed a new low to com
intraday chart" as well as "Oversold hour chart".

Hour TA is looking up and it asserts when 2.00PM close is nearing.

What is a corrective phase: It is the testing phase of bull & bears and hence you have a range bound moves are
Once one of them wins, they parade themselves in a "Trend".
So you trade in corrective phase, not holding.
and you hold in a trending phase, not trading.
Using TT to identify trending and corrective phase.
1. When uptrending Nifty closes below DHEma, corrective phase has set in.
This corrective phase should be between DHEma+20 to DLEma-20.
2. When downtrending Nifty closes above DLEma, corrective phase has set in.
This corrective phase should be between DHEma+20 to DLEma-20.
A simple guideline: Closing between DHEma and DLEma means corrective phase.

There is time correction also involved in this upmove.

Most of my observations are based on EW but supported by TA & TT.

The following reply to a reader would elaborate further:
Look at Day Lead indicator in the file. It was midway down yesterday and hence more falls were due then. Today,
would be a high risk entry.
When in downtrend, try to look for selling opportunities.
When in uptrend, try to look for buying opportunities.
When in corrective phase(like it is now in a CT), trade as per overbought and oversold conditions.
You can not paint with the same brush at all times. These ema strategies need to be used in appropriate context.
trading strategies & plans.
Stop looking for one set of formula for all the markets. If you insist on finding one, stick to JNSAR and forget all el
the market dynamics, you might as well focus on the macro strategy, i.e SAR with JNSAR.

Markets could be approached with different studies.

Intraday trading is based on supports and resistances which keep changing for each day.
JNSAR trading is a mechanical SAR trading having one number to initiate buy or sell.
These two could not be compared.
But your point of "how to sell when JNSAR has triggered a buy" even for intraday, once Nifty closes above JNSAR,
opportunities.

When JNSAR triggers during a corrective phase which has unresolved corrections, whipsaws tend to occur on t

9hr rsi/14hr rsi-OB and then broke down

Week's High & Low made today and hence wk & day will have same pivot, etc.

Opposite FII-DII cash data is there in this type of situation, I used to remain cautious.

When playing with JNSAR Wait for pull back closer to it.
How close it could come ?
As a thumb rule when hrly JNSAR first turn -ve and and
becomes +ve once you can be long.

Allow lower T/F to adjust the OB readings and move higher. So watch out for Nifty's action around "5279" in the

Fast rise/ fall set ups are nothing but "medium trend with short term trend corrections".
If the corrections is limited above the medium trend as reflected by a medium term average & short term aver
It could be an independent study as one of my critics is fond of it and swear by it.
OR you could use this as an input along with other TA studies.

When you combine TT, TA & EW, the magic unfolds.

Whenever a correction does not terminate at the normal time period and established patterns are mimicked b

5-sub waves need not be a "start of the downtrend in this instance.

It is also possible, it is the end of a 'c" wave sub-dividing into a 5 thereby setting up a "reversal" too.
Last week ended with week trend turning up and day trend turning down. With Hour trend oversold, today is an

This mdeium & long ema compression if give breakout

either direction will be swift bigger & fast.
Tight slo for safe side.

A weak technicals at the oversold point is a bearish. Oversold week, instead of reversing up, is moving down ag

The rule says: 3rd is never the smallest. And if your 3rd becomes bigger than the 1st, 5th can be anything and t
The other two unbreakable rules are: 4th wave never moves into the territory of the 1st wave.
And 2nd wave never retraces 100% of the first wave.

The Three Hard Rules of Elliott Wave Theory

1. Wave #2 Cannot Retrace 100% of Wave #1
2. Wave #3 Cannot be the Shortest Wave (but does not have to be the longest)
3. Wave #4 Cannot Enter the Territory of Wave #1
Refer: http://blog.afraidtotrade.com/the-three-hard-rules-of-elliott-wave-theory/

Lastly, EW should be fun to follow. And the ones who miss this glorious study are missing on something "divine

Averages may be aligned bullishly but the "most important price" is below "all of those averages".
It will start to look mildly bullish only if it closes above 200sma first.
Remember: Good news during downtrends are opportunities to "Resell". Never forget this.
Only exception would be (rare) when the price itself is exhausted & at its terminal stage with +ve divergences.

The counter trend trades are always risky but the "c" waves are highly rewarding if spotted correctly. You need

Sequence is there in the TT. Read the guidelines and respect the fresh signals as well as the higher time frame's s
When a set up looks "risk-worthy", initiate trades.
Observe the market based on those guidelines and you'll find it better to understand.
Knowing simple Elliott wave theory and applying them along with classic technical analysis covers almost 'all aspe
There are times, market has no message...marketmen are indecisive which gets reflected in stagnant prices. Step

Knowing EW reveals to you that the rises during major downtrend are correctives and knowing classic TA show
targets, etc..

A true trend follower should think of "sell on rises" till a close or a DLEma+20 is in place.
Having such a strategy, market gives you many such opportunities till "one trade is stopped out" or a reversal p
Even if price confirm,long may be risky when
intra falls will be bigger if longer T/F are negative.

In downtrend, if prices go above previous day high but could not sustain and slips below day pivot – SELL and h
In uptrend, if prices breaks down previous day low but bounces back above day pivot – BUY and hold till it clea
If you are a mechanical trader, above scenario adds strength to the position in hand.

What we have been discussing of an "ending diagonal" or falling wedge in TA could turn into a "Running correc

Golden ratio breach for deep cuts and 80% breach for deep cuts are not "rules" but guidelines.
A strong upmove in a sustained fashion from 4531 to 5630 should have had its correction limited to 50%. Exceed
Similarly golden ratio @ 4951.
For the day when Nifty breached 80% of the last rise from 4869 to 4955 @ 4880 this morning, another sell trigge
The hour +ve div played out yesterday with 9 hr rsi reaching 80+ at close hour. And the trend has resumed again
For intraday long play, another set up should emerge or Nifty should climb past opening level of 4875.

.. otherwise in down trending market when Buyers try very hard to sustain always up and above it’s immediate re
in anticipation of short covering, which truly never comes, due to down trending market, it used to loose it’s enti

Is there a way we can differentiate between real and false break out beforehand ?
Any indicators.trends or channel for reference ?
Yes there is a way, but can be done only at EOD.
You need to download the delivery positions file from NSe website.
Then you need to compare the %age deliverables for every
rising stock and every falling stock in the Nifty 50.
From this you can get a fair idea.
However, since during intraday one cannot know what will
be the delivery %age at the EOD, one cannot estimate this
intraday.

Remember the most important technical fact:

Till EOD confirmation, intraday rises would be challenged most often.

You have done a good study but you have missed the most important one which is "lacvk of upward momentum
our trade plan is to sell @ DHEma +10 or 20=4955 which coincided with:
Channel top @ 4950; Premarket's res. @ 4957.
As any trader should know that "getting the resistance at the open" in a sideways market(Being closed betwee
"Sell when you see the resistances on the screen and
Buy when the supports are reached".

Following was suggested to "mitigate JNSAR whipsaws" with 4960 & 4860 as decisive levels in the short term.

Ilango said...
Reply sent this morning to one of our readers:
Que: If JNSR triggered -say to -morrow , whether it is to be taken on intra day basis or end of day basis
Ans: Since JNSAR is close to the "Friday close prices", Hour TA has just turned up and if Asian cues are positive, JN
moving to 4955 zone and falling again to 4900-4880". Hence, you could go long @ 4880 itself at the open with 48
wait for a pull back to enter the trade. Even if none of this happens and JNSAR gets triggered in a different way, y
Que: If intra day basis, the first day no stop loss for this or 20 points stop loss.
Ans: We always manage the intraday trades with a 20 point SL. To me "4860" support is critical for upsides.
Que: From the next day onwards, JNSR minus 20 points , if the original trade is in profit
Ans: Yes..That is correct.
Que: What is the implications if JNSR is above or below J10 SAR.
Ans: It has been observed that whenever, J10SAR goes above JNSAR, there is strength for a reversal and vice vers

Though we expected the "last fall" to complete the downmove, we realised it when the prices were stalling &
Intraday traders would take that as a cue for strength and go long OR above 4871-34 Hr sma.

Watch the corrections...how it unfolds - corrective or impulsive.

A 5-wave upmove could be over..(unless sub-divides further). The logical support is 5DEma-4871.

Closing below HEma confirms a overbought market. You could also find the "deviation away from a median av
Bollinger band of various time frames are a very good indicator of overbought and oversold zones.

Add "Bollinger band-10 period" to the intra chart of "Google finance", you get very good supports and resistan
Useful to "partbook", "re-enter" & "hold".

There are no targets for -ve div.

However, it is generally observed that prices retrace to the point from where the divergences started to develo

If the -ve div is at the start of a major reversal, following the above guideline, one may miss out on a major dec

Reading OI during market has its own drawbacks due to changes made at EOD and could be misleading.
However, if the changes in OI supports a technical study or any other study, it adds strength to the conclusions.
OI changes with volume changes would be more credible.
I consider:
Rise in OI with rise in prices - Bullish
Fall in OI with rise in prices - Bullish
Fall in OI with fall in prices - Bearish
Rise in OI with fall in prices - Bearish

Most of market's price action is highly speculative in nature and "bulk of this speculation" happens in futures m
bears. A thorough knowledge of this helps you take a "Positional trades" which would bring in riches with less
OI study along with Technical view or our Tech.Table or anyother study which has been followed by you will bring

Price that does not reverse from "overbought zone" in quick time suggests that a trending move is on. The sug
Correction if any would be most likely to 21 hr sma/ Day pivot-4945-70 zone. Anything beyond that would be a
Intraday trading is mostly based on previous day's technicals and hence the "first session plays out mostly as per
Later part is mostly "guess work" which generally takes away your winnings of the 1st session if not handled prop
Sofar, the day is progressing as a "Trending day". Weakness would be visible when prev. hour low or prev. 2 hour
Keep catching your "Jack rabbits" whenever they present themselves infront of you..(Make those good trades)

3rd waves, normally, have 1.618, 2, 2.618 relationship to 1st wave.

But during larger uptrend, it could be much higher too.
If Nifty is able to break past the day channel, one could start applying such relationships.

If a huge consolidation has taken place and market is breaking out, be open minded about accepting the rising pr
You learn a lot about a market only "during its corrective stage". And having learnt it, you take a calculated risk
One need to wait patiently for such set ups.

For simplicity, we use the following to identify a "trending market" & and a "Rangebound market".
Trending: When the prices close and stay above HEma during upmove and When the prices close and stay below
Sideways/ Rangebound: When the prices close between HEma and LEmas and stay within a band of HEma+20 to

To understand the market, you need to know a trend in "Totality".

To make it simple, most prefer to trade the shorter time frame trades and the best is "Day & Hour" combo.
When Nifty closed below DLEma on 1st June, it gapped dn the next day but it fell short of our 80% retrace of 453
While rallying intraday, it rose & closed above DLEma(4th) and followed it up on next day(5th)with a gap up.
These daily changes happened when the Hour TA was highly oversold on 1st morning and reversed with a move a
3.00PM on 1st and ended the day above DLEma.
This is following the market.
This pattern suggests a reversal in the making and at such an early stage, one should look to buy on dips or above
The trend indicator of day T/F, the slow macd was above the trigger despite new lows being formed and it had th
Hence, you allow the market to go on in its nascent stage till it shows "weakness".
During such a reversal, minor resistances will be dealt with.
Now major resistance is the daily channel at 5090-5100 zone. It could pause here. Since this daily channel is of 4
such a "pause".

If the correction is of a "running kind"(instead of making minor lower high & lower low, it could continue to make

If it is "3rd wave", hour -ve div would not have much damage on the prices.

Most of the money in stock market gets changed hands during "b" waves.
5017+ rise is a "b" wave.
And if you are making money in such a situation means "You are on the right track".
Safe way to handle it would be to "extract resistances & supports from TT" and enter only at support & resistance
Presently DEma to DHEma+20 if 5033/5023 holds.

a "Flat" could retrace fully and an "irregular flat" could go higher… '

If you miss a trade, be patient for a correction to emerge for making the trade.
When you make a trade entry, be patient enough to allow time for the trade to develop and generate the profi
Big money in trading is made from the few large trades made. You must get into "being in patient mode" to sta
trades.
Small & quick losses the best ones. Be impatient enough to exit such trades in quicker time. Remember, a losin
away from it.
Remember our proverb: Get Rich Slowly and Quietly.

Intraday Trades are best done based on "Supports & resistances". That way risk to reward becomes favourable
Needless to compare, JNSAR would bring in risk-free returns steadily.

When you see your "resistance" number flashing on screen, you are looking for confirmations instead of acting
Confirmation comes after the fall.
Read......."Supports and Resistances" if you want to excel as a trader:

Negative divergences with prices closing below 5-period sma/ ema is a reliable "exhaustion signal" in uptrend. An

Know the likely support/ Resistances for the day.

Know the trend for the day and how the prices act.
Also be aware of "reversal possibilities" when prices refuse to go further in "one direction".
If you can find answer to these, you have some winning trades.

Keep an eye on Tata steel as it tends to show strength & weakness of market often. Presently it is trending up qui

5 period lead indicator is @ 90+. For a weekly T/F, it is good. Having 14 period along with 5 period makes you tak

During the last 2 days of settlement,

use any corrective down to roll over to next series when Long;
and use any corrective upmove to roll over to next series, if short.
I'm sure there will be some "corrective price action(3 wave dn or 3 wave up)" during the last 2 days.

Being objective is quite subjective to the predominantly judgemental public.

Remove the "opinions", facts would guide you right.
EW/Tech.Table guides in this area.

Premium & discount may be considered only when they concur with technical analysis.
Premium & discount changes for various reasons.
Similarly the Pre-Market price action should be ignored.

Generally a close above 5DEma prior to an event is considered bullish.

This is not a rule but works often.

"c" waves often have impulsive sub-waves.

Hence, there will be no difference from 3rd wave
unless
it takes a different form such as an
ending diagonal or a triangle or
any other form which is not impulsive.
If the downtrending market closes above DLEma, it could only mean that one T/F lower is having the counter tren
Above 5 Hr LEma, it could be any one of the lower T/F-30min, 15min or 5 min. Since I don't track them fully, I can

Best trades are done for "Intraday" is to "sell on rises" when major intraday averages like 21 hr sma(5245 now) &
Similarly, when ever these averages turn up, you do the reverse.
Your trades are valid as long as week trend remains "UP". But for short term traders, daily trend is down presentl
Today is another classic day of "Global cues being used for sell on rises as our market's short term trend is down"

How to differentiate...?
By understanding how much "oversold" the index is..?
On Friday, the Day lead indicator was on the "way down towards 20 mark".
On Monday, the Day lead indicator has reached below 20 mark. But not confirmed a reversal.
Hence, For Monday's trading, it was more favourable compared to Today.
However, today too prices have shown their inability to move past 21 hr sma(5236) as it did yesterday(5248).
Till prices confirm the min. req, it should be taken as "weakness continuing" as well as a possibility of a reversal f

One could read the market using averages.

OR simply read the price action at critical junctures.
On 12th July, when Nifty gapped down big, the opening hour low was 5235. That support is acting as resistance p
5235 will also coincides with 34 ema of 30 min T/F.
Use anyone average to get "results" and other numbers could be used for "part booking" or to understand gainin

I'm following the market.

It has stopped at 5169 @ daily channel bottom.
Has exhibited the initial strength with closes above 21 hr sma & DLEma and even HHEma.
The other confirmations would follow. One won't get all conf. in a day.
In the meanwhile, I'll also watch for any weaknesses or the negtation of exhibited strength.
I can't see farther than that presently.

To understand this decreasing spreads and frequent narrow ranges, look at the bigger picture:
Nifty fell from 6339 to 4531 in 14 months.
"Corrective rise" started from 4531.
A:It moved up from 4531 to 5630 in just 3 months.
B.It moved down from 5630 to 4770 in 4 months.
C.It moved up from 4770 to 5349 in 6 weeks and the termination of this uptrend would be confirmed today.
There is a narrowing of rise/ fall/ rise suggesting either a complex corrective rise continuing or corrective rise ma

There is a fast fall set up with 21 Hr & 34 Hr smas positioning.

To counter it, "Midpoint crisis" could happen.
5209-WEma/ 5215-DSma becomes a pivotal point.
strength & weakness inherent in a market.
own despite bad news and negative cues/ divergences, etc".
225(DLEma) and move past 5236(Day's high & 21 Hr sma)
11/26/2001 9:30:000 1059 1076.95 1059 1075.75
11/26/2001 10:30:000 1074.9 1084.55 1074.9 1077.35
11/26/2001 11:30:000 1077.2 1079.75 1076.5 1079.45
11/26/2001 12:30:000 1079.25 1081.75 1079.1 1081.4
11/26/2001 13:30:000 1081.15 1083.35 1080.3 1081.85
11/26/2001 14:30:000 1081.75 1081.75 1079 1081.1
11/26/2001 15:30:000 1081.1 1081.55 1079.8 1080.55
11/27/2001 9:30:000 1080.6 1097.2 1080.6 1095.75
11/27/2001 10:30:000 1095.4 1095.8 1084.75 1085.55
11/27/2001 11:30:000 1085.6 1089.25 1083.15 1088.5
11/27/2001 12:30:000 1088.55 1090.2 1088.15 1089.2
11/27/2001 13:30:000 1089.4 1089.4 1084.2 1084.4
11/27/2001 14:30:000 1084.3 1087.15 1082.2 1083.6
11/27/2001 15:30:000 1083.35 1083.35 1071.05 1075.2
11/28/2001 9:30:000 1076.05 1080.6 1074.1 1079.2
11/28/2001 10:30:000 1079.4 1082.25 1073.55 1079.3
11/28/2001 11:30:000 1079.35 1079.35 1069.25 1069.4
11/28/2001 12:30:000 1069.15 1074.5 1069 1073.2
11/28/2001 13:30:000 1073.25 1076.7 1071.35 1076.45
11/28/2001 14:30:000 1076.45 1076.75 1072.8 1072.85
11/28/2001 15:30:000 1072.65 1073.15 1067.9 1072.15
11/29/2001 9:30:000 1070.8 1070.8 1064.55 1065.95
11/29/2001 10:30:000 1066 1068.9 1063.1 1067.9
11/29/2001 11:30:000 1068 1068.7 1063.85 1068
11/29/2001 12:30:000 1068.1 1069.8 1066.7 1068.2
11/29/2001 13:30:000 1068.45 1070.9 1067 1068.7
11/29/2001 14:30:000 1068.7 1068.7 1064.15 1066.45
11/29/2001 15:30:000 1066.4 1069.9 1063.35 1068.4
12/3/2001 9:30:000 1067.15 1069.25 1066.05 1067.35
12/3/2001 10:30:000 1067.4 1074.45 1067.4 1073.15
12/3/2001 11:30:000 1073.15 1073.4 1068.85 1069.7
12/3/2001 12:30:000 1069.75 1071.5 1068.4 1068.85
12/3/2001 13:30:000 1068.9 1071.8 1068 1071.65
12/3/2001 14:30:000 1071.7 1071.8 1067.05 1067.05
12/3/2001 15:30:000 1066.9 1067.75 1063.35 1063.7
12/4/2001 9:30:000 1065.4 1076.7 1065.4 1076.65
12/4/2001 10:30:000 1076.35 1077.1 1072.4 1075.65
12/4/2001 11:30:000 1075.75 1076.15 1072.45 1073.05
12/4/2001 12:30:000 1073 1075.8 1072.75 1074.9
12/4/2001 13:30:000 1074.95 1077.95 1074.6 1077.2
12/4/2001 14:30:000 1077.3 1080.4 1077.2 1079.9
12/4/2001 15:30:000 1079.9 1082.35 1075.35 1082.35
12/5/2001 9:30:000 1077.7 1097.1 1077.7 1096.2
12/5/2001 10:30:000 1096.7 1099.1 1093.3 1097
12/5/2001 11:30:000 1097.05 1100.05 1096.15 1100.05
 12/5/2001 12:30:000 1099.9 1100.65 1097.55 1097.75
12/5/2001 13:30:000 1097.65 1100.05 1096.2 1099.25
12/5/2001 14:30:000 1099.2 1101.6 1097.75 1100.05
12/5/2001 15:30:000 1100.15 1106.95 1100.15 1104.55
12/6/2001 9:30:000 1104.55 1127.25 1104.55 1124.15
12/6/2001 10:30:000 1123.8 1132.55 1122.7 1127.05
12/6/2001 11:30:000 1126.85 1127.2 1119.1 1121.15
12/6/2001 12:30:000 1121.1 1121.45 1112.7 1115.5
12/6/2001 13:30:000 1115.6 1122.55 1115.2 1122.55
12/6/2001 14:30:000 1122.45 1124.75 1114.7 1115.85
12/6/2001 15:30:000 1115.75 1115.95 1106.45 1112.05
12/7/2001 9:30:000 1110.45 1119.6 1110.45 1118.4
12/7/2001 10:30:000 1118.45 1122.5 1116.7 1117.45
12/7/2001 11:30:000 1117.45 1120.35 1116.7 1119.85
12/7/2001 12:30:000 1119.9 1121.15 1114.85 1115.6
12/7/2001 13:30:000 1115.45 1117.9 1114.4 1116.15
12/7/2001 14:30:000 1116.2 1117.9 1110.75 1114.1
12/7/2001 15:30:000 1114.55 1116.85 1110.1 1115.2
12/10/2001 9:30:000 1112.3 1121 1112.3 1120.6
12/10/2001 10:30:000 1121.1 1123.5 1116.3 1116.3
12/10/2001 11:30:000 1116.3 1118.1 1114.75 1115.55
12/10/2001 12:30:000 1115.5 1117.15 1114.1 1114.3
12/10/2001 13:30:000 1114.2 1117 1113.65 1116.45
12/10/2001 14:30:000 1116.4 1116.45 1112.7 1115
12/10/2001 15:30:000 1115 1116.4 1114.35 1115.65
12/11/2001 9:30:000 1115.25 1119.3 1111.25 1119.3
12/11/2001 10:30:000 1119.5 1120.4 1116 1119.2
12/11/2001 11:30:000 1119.1 1120.35 1117 1120
12/11/2001 12:30:000 1120 1121.7 1118.9 1121.1
12/11/2001 13:30:000 1121.2 1122.85 1118.05 1119.55
12/11/2001 14:30:000 1119.4 1120.25 1112.25 1112.7
12/11/2001 15:30:000 1112.6 1112.6 1107.9 1109.1
12/12/2001 9:30:000 1110.2 1120.8 1110.2 1117.85
12/12/2001 10:30:000 1117.8 1121.5 1114.65 1116.7
12/12/2001 11:30:000 1116.3 1117.15 1113.25 1115.95
12/12/2001 12:30:000 1116.05 1117.75 1115.85 1116.85
12/12/2001 13:30:000 1116.9 1117 1113.4 1115.2
12/12/2001 14:30:000 1115.25 1115.25 1109.4 1111.25
12/12/2001 15:30:000 1111.2 1112.3 1104.85 1107.6
12/13/2001 9:30:000 1107.65 1113.55 1107.65 1110.5
12/13/2001 10:30:000 1110.4 1114 1104.25 1105.25
12/13/2001 11:30:000 1105.2 1107.3 1070.6 1076
12/13/2001 12:30:000 1076 1093.05 1075.75 1091.95
12/13/2001 13:30:000 1091.85 1092.65 1083.25 1083.65
12/13/2001 14:30:000 1083.45 1097.45 1083.4 1097.4
12/13/2001 15:30:000 1097.25 1101.25 1092.85 1098.2
12/14/2001 9:30:000 1098.75 1099.1 1091.4 1094.25
12/14/2001 10:30:000 1094.1 1094.35 1087.05 1087.75
12/14/2001 11:30:000 1087.75 1092 1087.3 1089.5
12/14/2001 12:30:000 1089.35 1089.45 1082.85 1084.85
12/14/2001 13:30:000 1084.9 1088.65 1084 1086.75
12/14/2001 14:30:000 1086.8 1088.85 1086.25 1087.4
12/14/2001 15:30:000 1087.35 1089.35 1086.8 1087.1
12/18/2001 9:30:000 1087.85 1097.7 1087.85 1094.85
12/18/2001 10:30:000 1094.9 1095 1076.75 1076.9
12/18/2001 11:30:000 1076.85 1082.15 1071.4 1081.5
12/18/2001 12:30:000 1081.45 1084.1 1081.3 1082.65
12/18/2001 13:30:000 1082.75 1085.5 1082.7 1083.45
12/18/2001 14:30:000 1083.5 1086.7 1083.3 1084.8
12/18/2001 15:30:000 1084.85 1085.1 1077.55 1077.95
12/19/2001 9:30:000 1082.3 1086.1 1078.65 1078.9
12/19/2001 10:30:000 1078.65 1082.95 1077.7 1079.6
12/19/2001 11:30:000 1079.65 1079.75 1069.8 1070.85
12/19/2001 12:30:000 1070.9 1075 1070.9 1073.35
12/19/2001 13:30:000 1073.3 1073.75 1069.6 1071.6
12/19/2001 14:30:000 1071.55 1072.3 1064.45 1065.3
12/19/2001 15:30:000 1065.3 1065.6 1057.65 1057.95
12/20/2001 9:30:000 1060.75 1060.75 1051.25 1057.65
12/20/2001 10:30:000 1057.35 1059.85 1047.5 1055.95
12/20/2001 11:30:000 1056.4 1062 1056.3 1061.85
12/20/2001 12:30:000 1061.9 1063.8 1060.05 1060.25
12/20/2001 13:30:000 1060.35 1060.4 1053.8 1053.8
12/20/2001 14:30:000 1053.6 1059.3 1051.35 1059.15
12/20/2001 15:30:000 1059 1064.8 1058.5 1063.3
12/21/2001 9:30:000 1062 1062 1050 1051.9
12/21/2001 10:30:000 1051.8 1058.1 1049.1 1049.3
12/21/2001 11:30:000 1049.3 1050.9 1047.05 1048.7
12/21/2001 12:30:000 1048.7 1048.7 1043.65 1046.05
12/21/2001 13:30:000 1046.05 1049.95 1045.5 1048.2
12/21/2001 14:30:000 1048.2 1049.3 1045.25 1049.3
12/21/2001 15:30:000 1049.45 1052.45 1048.35 1051.75
12/24/2001 9:30:000 1050.85 1055 1038.7 1038.75
12/24/2001 10:30:000 1039 1042.85 1033.55 1037.15
12/24/2001 11:30:000 1037.1 1038.4 1032.6 1037.95
12/24/2001 12:30:000 1037.95 1041.5 1036.9 1041.5
12/24/2001 13:30:000 1041.5 1044.1 1041 1043.45
12/24/2001 14:30:000 1043.4 1049.35 1043.05 1046.7
12/24/2001 15:30:000 1046.75 1051.65 1046.05 1050.8
12/26/2001 9:30:000 1048.5 1053.35 1047.4 1052.15
12/26/2001 10:30:000 1052.15 1058.3 1048.45 1053.7
12/26/2001 12:30:000 1053.65 1053.7 1048.7 1048.7
12/26/2001 13:30:000 1048.85 1049.05 1041.15 1042.9
12/26/2001 14:30:000 1042.9 1045.6 1041.3 1041.9
12/26/2001 15:30:000 1041.9 1044.6 1039.05 1040.65
12/26/2001 16:30:000 1040.65 1040.75 1030.5 1031.15
12/27/2001 9:30:000 1034.25 1034.25 1031.5 1033.25
12/27/2001 10:30:000 1033.55 1036.6 1027.8 1035.3
12/27/2001 11:30:000 1035.25 1036.4 1031.95 1033.05
12/27/2001 12:30:000 1033.05 1037.7 1033.05 1034.05
12/27/2001 13:30:000 1033.95 1034 1023.5 1025.3
12/27/2001 14:30:000 1025.1 1028.4 1023 1026.7
12/27/2001 15:30:000 1026.6 1026.6 1017.35 1019.35
12/28/2001 9:30:000 1020 1021.55 1014.7 1014.7
12/28/2001 10:30:000 1014.85 1018.65 1011.25 1013.5
12/28/2001 11:30:000 1013.45 1015.2 1010.45 1015.05
12/28/2001 12:30:000 1014.95 1021.1 1014.9 1020.8
12/28/2001 13:30:000 1020.7 1026.15 1018.3 1023.75
12/28/2001 14:30:000 1023.85 1032.2 1022.4 1031.1
12/28/2001 15:30:000 1031.15 1036.35 1030.25 1035.55
12/31/2001 10:30:000 1033.8 1054.1 1033.8 1051.45
12/31/2001 11:30:000 1051.4 1051.45 1042.55 1043.2
12/31/2001 12:30:000 1043.2 1050.95 1042.9 1050.95
12/31/2001 13:30:000 1050.9 1053.9 1049.75 1050.8
12/31/2001 14:30:000 1050.65 1057 1050.25 1053.75
12/31/2001 15:30:000 1054 1062.3 1054 1059.05
1/1/2002 10:30:000 1059.05 1059.05 1059.05 1059.05
1/1/2002 11:30:000 1069.4 1071.15 1068.35 1070.65
1/1/2002 12:30:000 1070.5 1070.7 1061.4 1061.85
1/1/2002 13:30:000 1061.85 1063.2 1059.4 1061.7
1/1/2002 14:30:000 1061.7 1062.25 1054.15 1054.35
1/1/2002 15:30:000 1054.35 1057.05 1052.05 1056.05
1/2/2002 10:30:000 1055.3 1062.8 1054.55 1062.2
1/2/2002 11:30:000 1062.1 1063 1059.1 1060.55
1/2/2002 12:30:000 1060.5 1062.8 1059.15 1060.15
1/2/2002 13:30:000 1060.25 1065 1060.25 1062.6
1/2/2002 14:30:000 1062.6 1063 1054.1 1055.55
1/2/2002 15:30:000 1055.4 1065.25 1055 1060.75
1/3/2002 10:30:000 1062.9 1072.2 1062.9 1068.85
1/3/2002 11:30:000 1068.75 1070.55 1063.85 1064.9
1/3/2002 12:30:000 1064.85 1068.25 1064.85 1066.35
1/3/2002 13:30:000 1066.5 1069.65 1065.25 1067.15
1/3/2002 14:30:000 1067.05 1071 1066.55 1069.95
1/3/2002 15:30:000 1070 1074.85 1067.85 1072.25
1/4/2002 10:30:000 1072.4 1090.65 1072.4 1087.2
1/4/2002 11:30:000 1086.95 1089.45 1086.6 1088.9
 1/4/2002 12:30:000 1088.85 1088.95 1086.5 1088.95
1/4/2002 13:30:000 1089.15 1091.6 1088.15 1089.9
1/4/2002 14:30:000 1089.95 1092.6 1085.4 1091.9
1/4/2002 15:30:000 1092 1099.25 1091.65 1096.2
1/7/2002 10:30:000 1098.95 1108.5 1098.95 1104.55
1/7/2002 11:30:000 1104.65 1105.4 1099 1103.8
1/7/2002 12:30:000 1103.7 1111.55 1103.5 1109.9
1/7/2002 13:30:000 1110.1 1110.25 1101.9 1102.05
1/7/2002 14:30:000 1101.95 1103.05 1098.45 1101.5
1/7/2002 15:30:000 1101.5 1102.2 1093.05 1100.15
1/8/2002 10:30:000 1100.15 1109.35 1099.2 1099.3
1/8/2002 11:30:000 1099.15 1101.95 1097.9 1101.5
1/8/2002 12:30:000 1101.45 1108.05 1101.3 1106.1
1/8/2002 13:30:000 1106.05 1107.75 1104.75 1107.55
1/8/2002 14:30:000 1107.6 1114.55 1106.65 1111.1
1/8/2002 15:30:000 1110.95 1111.6 1107.7 1109.9
1/9/2002 10:30:000 1109.9 1114.1 1105.85 1113.05
1/9/2002 11:30:000 1113.35 1119.4 1110.95 1116.85
1/9/2002 12:30:000 1116.9 1118 1111.25 1113.9
1/9/2002 13:30:000 1113.95 1114.95 1108.15 1111.05
1/9/2002 14:30:000 1110.9 1111.05 1099.3 1104.7
1/9/2002 15:30:000 1104.65 1108.45 1098.7 1102.8
1/10/2002 10:30:000 1102.8 1105.35 1093.6 1099
1/10/2002 11:30:000 1099 1103.5 1097.9 1101.65
1/10/2002 12:30:000 1102 1102.35 1096.1 1099.9
1/10/2002 13:30:000 1099.9 1102.2 1095.95 1099
1/10/2002 14:30:000 1098.95 1100.15 1094.85 1095.85
1/10/2002 15:30:000 1096 1099.6 1096 1098.2
1/11/2002 10:30:000 1098.2 1105.9 1093.1 1104.55
1/11/2002 11:30:000 1104.55 1105.05 1099.85 1101.3
1/11/2002 12:30:000 1101.35 1103.15 1100.8 1100.8
1/11/2002 13:30:000 1100.7 1101.25 1094.3 1095.3
1/11/2002 14:30:000 1095.35 1097.6 1073.95 1073.95
1/11/2002 15:30:000 1073.75 1094 1073.45 1088.55
1/14/2002 10:30:000 1089.45 1118.5 1089.45 1116.4
1/14/2002 11:30:000 1116.45 1116.5 1111.3 1111.9
1/14/2002 12:30:000 1111.9 1115.75 1110.7 1113.9
1/14/2002 13:30:000 1113.8 1114.1 1110.05 1110.3
1/14/2002 14:30:000 1110.25 1112.55 1105.55 1108.05
1/14/2002 15:30:000 1108.15 1111.95 1107.05 1109.8
1/15/2002 10:30:000 1108.3 1112.6 1101.7 1101.9
1/15/2002 11:30:000 1102 1103.4 1101.25 1102.9
1/15/2002 12:30:000 1102.9 1104.45 1098.6 1098.8
1/15/2002 13:30:000 1098.65 1098.7 1095.35 1095.75
1/15/2002 14:30:000 1095.85 1097.75 1090.2 1092.8
1/15/2002 15:30:000 1092.7 1094.75 1091.35 1094.15
1/16/2002 10:30:000 1094.15 1104.8 1094.15 1098.65
1/16/2002 11:30:000 1098.65 1098.7 1087.75 1087.8
1/16/2002 12:30:000 1087.55 1089.7 1085.3 1089.55
1/16/2002 13:30:000 1089.4 1092.75 1088.85 1092.75
1/16/2002 14:30:000 1092.9 1094.75 1088.15 1088.15
1/16/2002 15:30:000 1088.25 1091.9 1087.2 1090.3
1/17/2002 10:30:000 1090.3 1090.3 1078.95 1090.3
1/17/2002 11:30:000 1090.25 1097.3 1089.9 1096.05
1/17/2002 12:30:000 1095.85 1101.05 1095.65 1100.25
1/17/2002 13:30:000 1100.3 1109.55 1098.6 1107.15
1/17/2002 14:30:000 1107 1111.8 1105.5 1111.5
1/17/2002 15:30:000 1111.55 1116.05 1107 1108
1/18/2002 10:30:000 1109.2 1121.75 1101 1103.65
1/18/2002 11:30:000 1103.4 1103.85 1098.75 1103.35
1/18/2002 12:30:000 1103.45 1109.8 1100.8 1102.8
1/18/2002 13:30:000 1102.8 1102.8 1093.3 1095.55
1/18/2002 14:30:000 1095.65 1100.25 1091.4 1093.95
1/18/2002 15:30:000 1094.55 1095.65 1089.05 1093.15
1/21/2002 10:30:000 1093.15 1095.7 1082.65 1091.2
1/21/2002 11:30:000 1091.15 1095.4 1089.45 1094.65
1/21/2002 12:30:000 1094.75 1099.8 1094.4 1096.1
1/21/2002 13:30:000 1096.1 1096.8 1093.3 1095.85
1/21/2002 14:30:000 1095.9 1097.5 1088.25 1089.9
1/21/2002 15:30:000 1089.9 1094 1087.15 1091.35
1/22/2002 10:30:000 1091.35 1097.8 1091.35 1094.6
1/22/2002 11:30:000 1094.7 1099 1094.05 1095.9
1/22/2002 12:30:000 1095.85 1096.7 1090 1092.45
1/22/2002 13:30:000 1092.45 1093.4 1090.2 1092.45
1/22/2002 14:30:000 1092.45 1096.7 1090.55 1095.25
1/22/2002 15:30:000 1094.9 1097.7 1090.4 1092.85
1/23/2002 10:30:000 1090.4 1096.95 1089.6 1095.7
1/23/2002 11:30:000 1095.7 1096.5 1092.4 1093.25
1/23/2002 12:30:000 1093.2 1094.05 1089.45 1091.45
1/23/2002 13:30:000 1091.5 1092.45 1089.6 1091.7
1/23/2002 14:30:000 1091.6 1093.25 1088.3 1088.75
1/23/2002 15:30:000 1088.75 1091.3 1087.5 1089.4
1/24/2002 10:30:000 1089.4 1098.6 1089.4 1096.15
1/24/2002 11:30:000 1096.2 1096.2 1090.45 1093.3
1/24/2002 12:30:000 1093.45 1094.75 1090.3 1094.15
1/24/2002 13:30:000 1094.2 1094.35 1088.65 1088.75
1/24/2002 14:30:000 1088.8 1088.8 1084.25 1086.7
1/24/2002 15:30:000 1086.85 1087.95 1081.7 1085.3
1/25/2002 10:30:000 1087.3 1089.7 1077 1077.3
1/25/2002 11:30:000 1077.6 1082.65 1077.55 1082.65
1/25/2002 12:30:000 1082.55 1085.3 1081.7 1082.3
1/25/2002 13:30:000 1082.35 1085.25 1082.1 1082.4
1/25/2002 14:30:000 1082.45 1082.6 1078.35 1079.6
1/25/2002 15:30:000 1079.7 1082.7 1077.35 1080.1
1/28/2002 10:30:000 1084.05 1088.75 1081.5 1082.45
1/28/2002 11:30:000 1082.35 1082.95 1075.35 1075.5
1/28/2002 12:30:000 1075.55 1076.1 1072 1072.05
1/28/2002 13:30:000 1072.15 1075.15 1070.75 1072.7
1/28/2002 14:30:000 1072.8 1075 1072.7 1073.55
1/28/2002 15:30:000 1073.7 1075.35 1068.7 1071.35
1/29/2002 10:30:000 1071.35 1074.95 1070 1073.15
1/29/2002 11:30:000 1073.2 1076.45 1072.45 1075.35
1/29/2002 12:30:000 1075.15 1075.25 1072 1073.8
1/29/2002 13:30:000 1074.05 1075.15 1071.35 1074.9
1/29/2002 14:30:000 1074.9 1074.9 1069.55 1070.65
1/29/2002 15:30:000 1070.5 1073.9 1068.85 1071.65
1/30/2002 10:30:000 1071.65 1072.85 1062.45 1062.55
1/30/2002 11:30:000 1062.6 1063.55 1058.8 1063.05
1/30/2002 12:30:000 1063.15 1064.4 1061.05 1063.4
1/30/2002 13:30:000 1063.45 1063.8 1061.85 1062.65
1/30/2002 14:30:000 1062.65 1067.25 1062.05 1065.4
1/30/2002 15:30:000 1065.35 1068.25 1065.3 1067.45
1/31/2002 10:30:000 1067.65 1079 1067.65 1076.85
1/31/2002 11:30:000 1076.9 1080.6 1076.8 1080.05
1/31/2002 12:30:000 1080 1082 1075.55 1075.55
1/31/2002 13:30:000 1075.75 1078.25 1074.9 1077.7
1/31/2002 14:30:000 1077.65 1080.25 1075.55 1077.85
1/31/2002 15:30:000 1077.75 1078.3 1073.05 1075.4
2/1/2002 10:30:000 1077.4 1087.1 1076.95 1080.95
2/1/2002 11:30:000 1080.75 1082.6 1079.1 1082.05
2/1/2002 12:30:000 1082.1 1084.25 1080.6 1083.7
2/1/2002 13:30:000 1083.7 1086.55 1082.85 1085.35
2/1/2002 14:30:000 1085.4 1088.05 1083.7 1087.1
2/1/2002 15:30:000 1087.25 1087.5 1078.15 1081.65
2/4/2002 10:30:000 1085.15 1086.95 1078.2 1078.8
2/4/2002 11:30:000 1078.85 1079.85 1074.85 1076.1
2/4/2002 12:30:000 1076.15 1077.4 1074.9 1075.35
2/4/2002 13:30:000 1075.3 1078.05 1075 1076.8
2/4/2002 14:30:000 1076.75 1079.55 1075.05 1077.05
2/4/2002 15:30:000 1077 1079 1074.15 1076.9
2/5/2002 10:30:000 1073.45 1079.65 1069.75 1079.2
2/5/2002 11:30:000 1079.2 1081.2 1076.2 1076.75
2/5/2002 12:30:000 1076.75 1078.1 1073.75 1075.85
2/5/2002 13:30:000 1075.75 1077.65 1072.95 1074.05
2/5/2002 14:30:000 1074 1075.35 1071.15 1073.1
 2/5/2002 15:30:000 1072.75 1076.35 1069.4 1074.25
2/6/2002 10:30:000 1077.3 1096.65 1074 1095.85
2/6/2002 11:30:000 1095.8 1098.6 1095.1 1096.7
2/6/2002 12:30:000 1096.6 1099.35 1096.2 1098.8
2/6/2002 13:30:000 1098.9 1104.75 1098.3 1104.75
2/6/2002 14:30:000 1104.7 1111.55 1102.1 1109.55
2/6/2002 15:30:000 1109.7 1117.1 1108.95 1113.1
2/7/2002 10:30:000 1113.1 1130.95 1113.1 1128.25
2/7/2002 11:30:000 1127.95 1127.95 1113.5 1114.1
2/7/2002 12:30:000 1114.3 1119.7 1113.85 1115.8
2/7/2002 13:30:000 1115.75 1118 1111.85 1116.95
2/7/2002 14:30:000 1116.9 1124.75 1116.35 1122.5
2/7/2002 15:30:000 1121.9 1122.05 1104.3 1110.45
2/8/2002 10:30:000 1110.45 1123.9 1104.45 1117.7
2/8/2002 11:30:000 1117.6 1126.1 1116.45 1123.8
2/8/2002 12:30:000 1124.25 1124.25 1118.65 1122
2/8/2002 13:30:000 1122.05 1131.05 1122 1125.2
2/8/2002 14:30:000 1125.25 1131.85 1122.35 1125.75
2/8/2002 15:30:000 1125.45 1126.7 1120.75 1123.75
2/11/2002 10:30:000 1125.95 1144.15 1124.85 1143.45
2/11/2002 11:30:000 1143.45 1143.9 1137.2 1138.15
2/11/2002 12:30:000 1138.3 1141.3 1137.45 1140.1
2/11/2002 13:30:000 1140 1141.7 1136.8 1137.05
2/11/2002 14:30:000 1137.15 1140.45 1134.2 1135.15
2/11/2002 15:30:000 1135.2 1135.65 1128.8 1131.55
2/12/2002 10:30:000 1131.55 1143.3 1131.55 1137
2/12/2002 11:30:000 1136.9 1138.7 1130.8 1131.35
2/12/2002 12:30:000 1131.25 1135.65 1130.75 1133.7
2/12/2002 13:30:000 1133.85 1135.55 1130.65 1130.95
2/12/2002 14:30:000 1130.95 1134.6 1128.5 1128.5
2/12/2002 15:30:000 1128.45 1132.65 1125.55 1129.5
2/13/2002 10:30:000 1129.6 1139.1 1129.6 1135.65
2/13/2002 11:30:000 1135.55 1138.5 1134.8 1138.45
2/13/2002 12:30:000 1138.3 1141.6 1137.25 1140.4
2/13/2002 13:30:000 1140.5 1142.3 1139.65 1140.2
2/13/2002 14:30:000 1140.25 1140.9 1132.55 1134.95
2/13/2002 15:30:000 1134.95 1137.55 1132.4 1135.1
2/14/2002 10:30:000 1135.55 1149.45 1133.85 1144.35
2/14/2002 11:30:000 1144.3 1146.05 1143.55 1145
2/14/2002 12:30:000 1145.15 1147.05 1143.75 1145.7
2/14/2002 13:30:000 1145.65 1146.7 1142.6 1143.3
2/14/2002 14:30:000 1143.65 1149.2 1143.45 1148.2
2/14/2002 15:30:000 1148.2 1151.65 1148.05 1150
2/15/2002 10:30:000 1150 1161.15 1129.6 1159.3
2/15/2002 11:30:000 1159.25 1160.9 1158.4 1160.55
2/15/2002 12:30:000 1160.6 1162.65 1160.45 1162.35
2/15/2002 13:30:000 1162.2 1163.65 1159.7 1161.35
2/15/2002 14:30:000 1161.4 1163.25 1158.1 1163.2
2/15/2002 15:30:000 1163.1 1164.1 1157.7 1159.95
2/18/2002 10:30:000 1159.95 1172.7 1156.7 1157.15
2/18/2002 11:30:000 1157.2 1164.1 1157.15 1163.3
2/18/2002 12:30:000 1163.3 1165.5 1162.75 1163.75
2/18/2002 13:30:000 1163.75 1163.95 1162 1162.4
2/18/2002 14:30:000 1162.4 1168.8 1161.35 1168.05
2/18/2002 15:30:000 1168.05 1177.05 1168 1172.85
2/19/2002 10:30:000 1172.85 1178.1 1164.7 1170.6
2/19/2002 11:30:000 1170.75 1171.6 1168.85 1170.05
2/19/2002 12:30:000 1170.1 1170.8 1166.35 1166.5
2/19/2002 13:30:000 1166.65 1167.1 1164.95 1165.55
2/19/2002 14:30:000 1165.6 1166.2 1158.6 1158.8
2/19/2002 15:30:000 1159 1160.65 1155.1 1158.9
2/20/2002 10:30:000 1134.65 1158.45 1134.65 1154.05
2/20/2002 11:30:000 1153 1154.05 1149.3 1149.55
2/20/2002 12:30:000 1149.6 1150.45 1144.8 1145.25
2/20/2002 13:30:000 1145.1 1146.95 1141.8 1146.95
2/20/2002 14:30:000 1146.8 1149 1143.8 1145.8
2/20/2002 15:30:000 1145.75 1146.85 1144.95 1145.95
2/21/2002 10:30:000 1146.05 1156.45 1146.05 1155.1
2/21/2002 11:30:000 1155.15 1157.55 1154.85 1157.55
2/21/2002 12:30:000 1157.35 1158.05 1154.6 1155.7
2/21/2002 13:30:000 1155.6 1155.75 1153.2 1154.75
2/21/2002 14:30:000 1154.75 1154.9 1149.2 1149.8
2/21/2002 15:30:000 1150.2 1152.6 1148.2 1149.85
2/22/2002 10:30:000 1149.85 1156.65 1145.5 1156.45
2/22/2002 11:30:000 1156.4 1158.5 1152.35 1153.7
2/22/2002 12:30:000 1153.7 1156.1 1152.05 1154.75
2/22/2002 13:30:000 1154.65 1158.55 1154.05 1157.75
2/22/2002 14:30:000 1157.8 1161.65 1156.9 1159.4
2/22/2002 15:30:000 1159.35 1165.7 1158.6 1163.5
2/25/2002 10:30:000 1163.5 1166.25 1155.45 1166.1
2/25/2002 11:30:000 1165.45 1166.55 1161.4 1165.15
2/25/2002 12:30:000 1165.1 1166.7 1164.8 1166.2
2/25/2002 13:30:000 1166.15 1166.9 1163.5 1165.65
2/25/2002 14:30:000 1165.7 1166.4 1163.15 1164.95
2/25/2002 15:30:000 1164.85 1167.6 1162.5 1165.45
2/26/2002 10:30:000 1166.4 1176.3 1165.75 1175.45
2/26/2002 11:30:000 1175.4 1179.1 1174.75 1178.05
2/26/2002 12:30:000 1178.15 1178.55 1176.7 1177.85
2/26/2002 13:30:000 1177.9 1183.75 1177.9 1183.5
2/26/2002 14:30:000 1183.8 1189.3 1181 1188.85
2/26/2002 15:30:000 1189 1192.65 1186.45 1189.4
2/27/2002 10:30:000 1190.15 1205.95 1190.15 1195.15
2/27/2002 11:30:000 1195.2 1195.2 1180 1186.2
2/27/2002 12:30:000 1186.15 1193.85 1186.05 1189.6
2/27/2002 13:30:000 1189.65 1192.1 1185.4 1188.5
2/27/2002 14:30:000 1188.6 1192.95 1188.05 1190.05
2/27/2002 15:30:000 1190.7 1193.3 1185.4 1189.2
2/28/2002 10:30:000 1189.2 1194.15 1186.9 1190.5
2/28/2002 11:30:000 1190.55 1197 1183.75 1183.75
2/28/2002 12:30:000 1183.7 1183.8 1169.3 1170.45
2/28/2002 13:30:000 1169.8 1169.8 1138.5 1147.7
2/28/2002 14:30:000 1147.95 1157.8 1141.2 1146.95
2/28/2002 15:30:000 1147.2 1149.75 1135.2 1142.05
3/1/2002 10:30:000 1145.5 1162.9 1135.45 1152.15
3/1/2002 11:30:000 1152.3 1153.55 1143.15 1153.55
3/1/2002 12:30:000 1153.6 1162.5 1153.45 1161.85
3/1/2002 13:30:000 1161.8 1163.45 1158.55 1161.6
3/1/2002 14:30:000 1161.55 1173.25 1161.25 1172.85
3/1/2002 15:30:000 1172.8 1181.25 1172.8 1178
3/4/2002 10:30:000 1189.3 1201.1 1185.9 1188.9
3/4/2002 11:30:000 1189 1190.9 1186.45 1190.9
3/4/2002 12:30:000 1190.9 1192.85 1189.9 1192.5
3/4/2002 13:30:000 1192.65 1193.8 1177.85 1181.35
3/4/2002 14:30:000 1181.35 1181.35 1172.3 1173.6
3/4/2002 15:30:000 1173.6 1179.5 1173.4 1174.15
3/5/2002 10:30:000 1177.35 1193.1 1176.9 1184.85
3/5/2002 11:30:000 1184.8 1187.05 1184.65 1186.3
3/5/2002 12:30:000 1186.3 1188.95 1184.25 1188.95
3/5/2002 13:30:000 1188.95 1190.75 1186.25 1188.95
3/5/2002 14:30:000 1189 1189.85 1182.55 1182.75
3/5/2002 15:30:000 1182.45 1182.55 1175.15 1178.95
3/6/2002 10:30:000 1178.5 1182.65 1175.1 1180.05
3/6/2002 11:30:000 1180.05 1180.05 1175.1 1175.3
3/6/2002 12:30:000 1175.3 1175.35 1162.75 1166.1
3/6/2002 13:30:000 1166.05 1168.35 1163.6 1167.1
3/6/2002 14:30:000 1167.05 1171.65 1166.4 1171.15
3/6/2002 15:30:000 1171.1 1174.6 1163.15 1173.5
3/7/2002 10:30:000 1173.6 1188.3 1173.6 1184.5
3/7/2002 11:30:000 1184.45 1184.7 1180.75 1184.55
3/7/2002 12:30:000 1184.55 1186.1 1183.4 1185.55
3/7/2002 13:30:000 1185.6 1189.05 1185.5 1185.9
3/7/2002 14:30:000 1186 1189.75 1185.1 1187.5
3/7/2002 15:30:000 1187.5 1195.2 1187.45 1192.65
3/8/2002 10:30:000 1193.05 1199.6 1191.2 1192.35
3/8/2002 11:30:000 1192.4 1193.75 1191.1 1191.6
 3/8/2002 12:30:000 1191.6 1193.7 1190.7 1193.35
3/8/2002 13:30:000 1193.55 1195.35 1189.15 1190.25
3/8/2002 14:30:000 1190.25 1191.95 1182.55 1191.1
3/8/2002 15:30:000 1191.25 1192.35 1188.4 1188.55
3/11/2002 10:30:000 1187.65 1192.75 1174.9 1178.1
3/11/2002 11:30:000 1178.1 1178.1 1171.6 1175.2
3/11/2002 12:30:000 1175.2 1175.6 1170.05 1172
3/11/2002 13:30:000 1172.05 1175.45 1170.95 1171.25
3/11/2002 14:30:000 1171.25 1172.8 1168.1 1170.9
3/11/2002 15:30:000 1170.9 1174.05 1164.55 1166.75
3/12/2002 10:30:000 1167.1 1171.2 1160.75 1161
3/12/2002 11:30:000 1160.95 1165.15 1160.5 1162.5
3/12/2002 12:30:000 1162.5 1162.5 1159.35 1160.7
3/12/2002 13:30:000 1160.7 1162.45 1159.3 1161.2
3/12/2002 14:30:000 1161.15 1161.2 1156.2 1157
3/12/2002 15:30:000 1156.75 1160.05 1144.3 1151.6
3/13/2002 10:30:000 1150.45 1161.3 1143.55 1154.75
3/13/2002 11:30:000 1154.8 1162 1154.1 1161.85
3/13/2002 12:30:000 1161.85 1161.85 1157.8 1158.75
3/13/2002 13:30:000 1158.85 1162.45 1158.8 1161.7
3/13/2002 14:30:000 1162 1165.4 1160.2 1160.75
3/13/2002 15:30:000 1160.8 1161.9 1152.25 1156.9
3/14/2002 10:30:000 1157.05 1163.65 1155.75 1161.55
3/14/2002 11:30:000 1161.6 1162.8 1159.15 1160.5
3/14/2002 12:30:000 1160.5 1161.8 1159.8 1161.7
3/14/2002 13:30:000 1161.75 1161.8 1156.75 1157.2
3/14/2002 14:30:000 1157.15 1158.65 1153.8 1157.45
3/14/2002 15:30:000 1157.1 1161 1153.15 1158.9
3/15/2002 10:30:000 1159.6 1173.5 1159.6 1172.05
3/15/2002 11:30:000 1172.1 1173.75 1169.3 1172.8
3/15/2002 12:30:000 1172.8 1173.55 1169.7 1169.9
3/15/2002 13:30:000 1169.85 1170.25 1164.5 1164.5
3/15/2002 14:30:000 1164.4 1172.9 1162.5 1169.75
3/15/2002 15:30:000 1169.8 1170.25 1166.45 1169.2
3/18/2002 10:30:000 1169.75 1184.7 1163.75 1181.7
3/18/2002 11:30:000 1181.6 1182.35 1178.3 1179
3/18/2002 12:30:000 1179 1179 1176.75 1176.75
3/18/2002 13:30:000 1176.65 1177.9 1175.4 1177.5
3/18/2002 14:30:000 1177.5 1178.7 1171.8 1173.9
3/18/2002 15:30:000 1173.95 1175.05 1170.15 1170.6
3/19/2002 10:30:000 1169.3 1170.8 1160.25 1164.5
3/19/2002 11:30:000 1164.55 1164.65 1160.1 1160.95
3/19/2002 12:30:000 1160.95 1160.95 1159 1160.1
3/19/2002 13:30:000 1160 1160.75 1155.4 1156.75
3/19/2002 14:30:000 1156.7 1158.3 1154.95 1156.7
3/19/2002 15:30:000 1156.65 1158.6 1150.3 1151.3
3/20/2002 10:30:000 1152.15 1158.25 1150.7 1154.2
3/20/2002 11:30:000 1154.25 1158.95 1152.95 1157.25
3/20/2002 12:30:000 1157.25 1157.25 1151.2 1152
3/20/2002 13:30:000 1152 1152.8 1148.5 1150.55
3/20/2002 14:30:000 1150.5 1153.3 1150.4 1151.35
3/20/2002 15:30:000 1151.35 1156.9 1151.2 1156.45
3/21/2002 10:30:000 1150.75 1155.55 1150.75 1151
3/21/2002 11:30:000 1151.05 1151.5 1148.75 1150.65
3/21/2002 12:30:000 1150.6 1151.4 1148.5 1150.05
3/21/2002 13:30:000 1150.1 1151.15 1149.4 1149.45
3/21/2002 14:30:000 1149.45 1150.35 1145.05 1146.05
3/21/2002 15:30:000 1146.15 1147.85 1141.05 1144.2
3/22/2002 10:30:000 1144.2 1148.6 1141.95 1148.25
3/22/2002 11:30:000 1148.25 1148.65 1142.75 1143.05
3/22/2002 12:30:000 1143.1 1143.8 1137.6 1138.2
3/22/2002 13:30:000 1138.15 1140.6 1135.9 1138.85
3/22/2002 14:30:000 1138.9 1141.7 1137.55 1139.1
3/22/2002 15:30:000 1139.1 1140.35 1137.2 1138.45
3/26/2002 10:30:000 1138.3 1140.2 1129.1 1129.4
3/26/2002 11:30:000 1129.4 1132.5 1126.95 1127
3/26/2002 12:30:000 1127 1127.75 1125.6 1125.75
3/26/2002 13:30:000 1125.75 1126.65 1124.25 1125.4
3/26/2002 14:30:000 1125.35 1126.9 1123.95 1125
3/26/2002 15:30:000 1124.95 1126.05 1117.85 1123.05
3/27/2002 10:30:000 1123.05 1134.1 1123.05 1126.55
3/27/2002 11:30:000 1126.45 1126.7 1123.15 1125.1
3/27/2002 12:30:000 1125.05 1129.15 1124.5 1127.65
3/27/2002 13:30:000 1127.65 1129.4 1126.9 1128.95
3/27/2002 14:30:000 1129 1129.1 1125.15 1125.6
3/27/2002 15:30:000 1125.75 1125.75 1121.35 1123.35
3/28/2002 10:30:000 1123.6 1132.5 1123.6 1129.55
3/28/2002 11:30:000 1129.65 1131.05 1127.2 1130.85
3/28/2002 12:30:000 1130.85 1133.4 1130 1133
3/28/2002 13:30:000 1133.1 1135.35 1132.35 1134.55
3/28/2002 14:30:000 1134.45 1138.45 1133.9 1136.95
3/28/2002 15:30:000 1136.7 1136.7 1127.1 1129.55
4/1/2002 10:30:000 1129.85 1137.95 1129.85 1136.1
4/1/2002 11:30:000 1136.05 1142.45 1136 1138.75
4/1/2002 12:30:000 1138.9 1140.7 1136.45 1137.25
4/1/2002 13:30:000 1137.05 1140.8 1136.85 1139.7
4/1/2002 14:30:000 1139.75 1139.95 1137.45 1139.25
4/1/2002 15:30:000 1139.2 1143.3 1134.95 1138.95
4/2/2002 10:30:000 1138.95 1145.7 1138.25 1144.45
4/2/2002 11:30:000 1144.5 1147.3 1142.3 1142.5
 4/2/2002 12:30:000 1142.55 1144.25 1138.55 1138.6
4/2/2002 13:30:000 1138.55 1139.45 1137.5 1139.15
4/2/2002 14:30:000 1139.2 1139.85 1132.3 1138.4
4/2/2002 15:30:000 1138.35 1138.5 1134.65 1136.95
4/3/2002 10:30:000 1128.6 1136.9 1128.6 1132.6
4/3/2002 11:30:000 1132.6 1133.05 1128.6 1129.75
4/3/2002 12:30:000 1129.95 1129.95 1125.35 1126.75
4/3/2002 13:30:000 1126.6 1128.75 1126.2 1127.95
4/3/2002 14:30:000 1127.9 1128.2 1123.8 1124.95
4/3/2002 15:30:000 1124.9 1125.6 1121.45 1123.5
4/4/2002 10:30:000 1123.9 1140.45 1123.9 1139.8
4/4/2002 11:30:000 1140 1144.45 1139.5 1141.85
4/4/2002 12:30:000 1141.7 1142.2 1139.85 1141.6
4/4/2002 13:30:000 1141.55 1144.6 1141.35 1142.7
4/4/2002 14:30:000 1142.85 1146.3 1142.2 1145.6
4/4/2002 15:30:000 1145.65 1149.65 1142.75 1145.9
4/5/2002 10:30:000 1145.9 1153.3 1145.9 1150.7
4/5/2002 11:30:000 1150.7 1151.85 1149 1150.35
4/5/2002 12:30:000 1150.35 1150.35 1142.45 1145.9
4/5/2002 13:30:000 1145.65 1146.05 1143.6 1143.9
4/5/2002 14:30:000 1143.9 1146 1140.9 1145.2
4/5/2002 15:30:000 1145.2 1146.25 1139.9 1141.95
4/8/2002 10:30:000 1141.95 1147.9 1141.95 1144
4/8/2002 11:30:000 1143.95 1144.8 1139.7 1139.7
4/8/2002 12:30:000 1139.6 1140.4 1137.3 1137.7
4/8/2002 13:30:000 1137.7 1139.55 1137.7 1138.8
4/8/2002 14:30:000 1138.85 1139.8 1135.2 1135.6
4/8/2002 15:30:000 1135.55 1136.95 1134 1135.25
4/9/2002 10:30:000 1134.9 1137.45 1130.75 1132.65
4/9/2002 11:30:000 1132.9 1133.1 1129.9 1131.45
4/9/2002 12:30:000 1131.45 1131.55 1126.85 1127.7
4/9/2002 13:30:000 1127.65 1128 1125.05 1125.7
4/9/2002 14:30:000 1125.65 1126.8 1122.1 1125.75
4/9/2002 15:30:000 1125.85 1128.5 1125.15 1126.7
4/10/2002 10:30:000 1126.7 1138.25 1125.75 1135.65
4/10/2002 11:30:000 1135.7 1138.85 1135.5 1136.25
4/10/2002 12:30:000 1136.3 1136.5 1130.75 1133.1
4/10/2002 13:30:000 1132.75 1134.35 1130.85 1134.1
4/10/2002 14:30:000 1134.1 1136.8 1132.95 1135.7
4/10/2002 15:30:000 1135.75 1140.25 1134.5 1138.5
4/11/2002 10:30:000 1138.55 1150.2 1138.55 1148.35
4/11/2002 11:30:000 1148.25 1148.55 1145.85 1147.2
4/11/2002 12:30:000 1147.2 1147.35 1143.95 1146.2
4/11/2002 13:30:000 1146.3 1148.95 1145.6 1148.95
4/11/2002 14:30:000 1148.95 1149.1 1143.05 1144.8
4/11/2002 15:30:000 1144.9 1145.85 1141.45 1143.6
4/12/2002 10:30:000 1143.6 1146.1 1138.65 1143.8
4/12/2002 11:30:000 1143.65 1145.55 1141.65 1142.65
4/12/2002 12:30:000 1142.8 1145.05 1141.95 1145.05
4/12/2002 13:30:000 1145.05 1147 1143.9 1146.55
4/12/2002 14:30:000 1146.3 1151.55 1145.55 1148.95
4/12/2002 15:30:000 1148.95 1150.7 1144.7 1146.5
4/15/2002 10:30:000 1146.5 1152.55 1142.25 1148
4/15/2002 11:30:000 1148.05 1150.1 1147.15 1148.35
4/15/2002 12:30:000 1148.3 1148.7 1145.2 1146.2
4/15/2002 13:30:000 1146.2 1146.45 1139.5 1139.65
4/15/2002 14:30:000 1139.7 1141.05 1134.05 1137.75
4/15/2002 15:30:000 1137.85 1139.55 1130.45 1134.15
4/16/2002 10:30:000 1130.35 1133.5 1128 1131.2
4/16/2002 11:30:000 1131.05 1131.85 1118.7 1119.95
4/16/2002 12:30:000 1119.95 1124.85 1119.4 1123.6
4/16/2002 13:30:000 1123.65 1125.6 1121.9 1123.6
4/16/2002 14:30:000 1123.5 1125.05 1120.7 1124.2
4/16/2002 15:30:000 1124.1 1124.15 1116.65 1118.75
4/17/2002 10:30:000 1128.95 1130.25 1128.6 1129.6
4/17/2002 11:30:000 1129.6 1136.6 1127.05 1128.55
4/17/2002 12:30:000 1128.55 1130.55 1126.6 1127.15
4/17/2002 13:30:000 1127.1 1128.4 1123.7 1124
4/17/2002 14:30:000 1124.1 1127.25 1123.9 1124.05
4/17/2002 15:30:000 1124.1 1127.1 1118.95 1125.1
4/18/2002 10:30:000 1125.1 1132.55 1123.8 1126.7
4/18/2002 11:30:000 1126.7 1129.5 1126.4 1127.6
4/18/2002 12:30:000 1127.55 1133.3 1127.55 1132.95
4/18/2002 13:30:000 1132.65 1135 1131.35 1131.6
4/18/2002 14:30:000 1131.65 1132.55 1128.95 1130.8
4/18/2002 15:30:000 1130.8 1132.9 1125.85 1129
4/19/2002 10:30:000 1122.8 1127.05 1117.65 1118.4
4/19/2002 11:30:000 1118.5 1120 1115.1 1115.4
4/19/2002 12:30:000 1115.35 1117.35 1112.15 1112.95
4/19/2002 13:30:000 1112.85 1113.8 1105.4 1105.7
4/19/2002 14:30:000 1105.9 1107.3 1100.65 1101.8
4/19/2002 15:30:000 1101.2 1104.15 1097.6 1100.3
4/22/2002 10:30:000 1096.95 1100.6 1089.3 1089.5
4/22/2002 11:30:000 1089.5 1098.85 1088.05 1096.3
4/22/2002 12:30:000 1096.25 1102.85 1095 1101.5
4/22/2002 13:30:000 1101.55 1103.5 1100.3 1102.2
4/22/2002 14:30:000 1102.45 1106.4 1102.4 1105.45
4/22/2002 15:30:000 1105.4 1107.2 1101.55 1104.15
4/23/2002 10:30:000 1100.8 1107.35 1100.8 1107.25
4/23/2002 11:30:000 1106.85 1107.3 1095 1100.65
4/23/2002 12:30:000 1100.55 1106.25 1099.45 1104.85
4/23/2002 13:30:000 1105 1106.9 1103.8 1106.65
4/23/2002 14:30:000 1106.5 1107.5 1104.1 1107.2
4/23/2002 15:30:000 1107.45 1108.8 1105.15 1106
4/24/2002 10:30:000 1106.5 1116.85 1105.7 1111.85
4/24/2002 11:30:000 1111.9 1113.35 1111 1111.4
4/24/2002 12:30:000 1111.45 1111.85 1108.75 1111.55
4/24/2002 13:30:000 1111.55 1112.8 1111.15 1111.6
4/24/2002 14:30:000 1111.7 1112.3 1109.1 1110.95
4/24/2002 15:30:000 1110.95 1111.85 1109.35 1110.6
4/25/2002 10:30:000 1110.6 1113.85 1107.9 1108.75
4/25/2002 11:30:000 1108.75 1110.35 1108.65 1109.25
4/25/2002 12:30:000 1109.25 1109.4 1103.9 1104.25
4/25/2002 13:30:000 1104.15 1105.85 1103.3 1103.9
4/25/2002 14:30:000 1103.85 1105.25 1102.3 1102.9
4/25/2002 15:30:000 1103 1103.3 1089 1094.3
4/26/2002 10:30:000 1094.3 1102.05 1094.1 1099.5
4/26/2002 11:30:000 1099.5 1100.05 1095.75 1096.5
4/26/2002 12:30:000 1096.35 1098.95 1096.1 1097.5
4/26/2002 13:30:000 1097.5 1102.2 1097.45 1102.1
4/26/2002 14:30:000 1102.05 1103.35 1096.8 1097.65
4/26/2002 15:30:000 1097.7 1099.85 1094.65 1097.4
4/29/2002 10:30:000 1097.4 1098.65 1084.15 1084.2
4/29/2002 11:30:000 1084.25 1085.9 1082.6 1084.15
4/29/2002 12:30:000 1084.15 1084.45 1074.7 1078
4/29/2002 13:30:000 1078 1079 1076.25 1078.9
4/29/2002 14:30:000 1078.85 1079.1 1075.6 1076.4
4/29/2002 15:30:000 1076.45 1076.45 1073.3 1074.2
4/30/2002 10:30:000 1074.25 1084.4 1073.4 1076.7
4/30/2002 11:30:000 1076.65 1083.3 1076.65 1082.4
4/30/2002 12:30:000 1082.3 1085 1082 1082.3
4/30/2002 13:30:000 1082.2 1083.5 1080.45 1083.5
4/30/2002 14:30:000 1083.3 1084.75 1080.8 1083.85
4/30/2002 15:30:000 1083.8 1085.75 1082.25 1084.5
5/2/2002 10:30:000 1084.8 1101.1 1084.8 1093.15
5/2/2002 11:30:000 1093.2 1096.15 1093.05 1094.4
5/2/2002 12:30:000 1094.4 1096.9 1094.05 1096.8
5/2/2002 13:30:000 1096.25 1098.3 1095.25 1096.5
5/2/2002 14:30:000 1096.55 1097.9 1093.85 1094.85
5/2/2002 15:30:000 1094.75 1095.35 1091.4 1093.3
5/3/2002 10:30:000 1093.4 1097.35 1092.3 1095.9
5/3/2002 11:30:000 1095.95 1096.85 1093.45 1093.85
5/3/2002 12:30:000 1093.9 1094.4 1092.8 1093
5/3/2002 13:30:000 1093 1097.35 1091.5 1095.45
5/3/2002 14:30:000 1095.45 1096.05 1093.6 1094.75
 5/3/2002 15:30:000 1094.75 1098.6 1094.75 1096.95
5/6/2002 10:30:000 1096.95 1102.05 1096.95 1100.35
5/6/2002 11:30:000 1100.35 1100.4 1096.25 1097.3
5/6/2002 12:30:000 1097.45 1098.35 1096.5 1098.2
5/6/2002 13:30:000 1098.1 1098.95 1097.8 1098.25
5/6/2002 14:30:000 1098.25 1101 1097.65 1100.6
5/6/2002 15:30:000 1100.6 1101.9 1099.9 1100.95
5/7/2002 10:30:000 1100.95 1103.3 1096.65 1101.5
5/7/2002 11:30:000 1101.4 1104 1100.05 1103.4
5/7/2002 12:30:000 1103.45 1106.95 1103.45 1106.95
5/7/2002 13:30:000 1107 1107.65 1105.4 1106.65
5/7/2002 14:30:000 1106.3 1110.25 1106 1109.25
5/7/2002 15:30:000 1109.25 1111.85 1108.45 1110.7
5/8/2002 10:30:000 1110.7 1121.8 1110.7 1120.3
5/8/2002 11:30:000 1120.4 1122.7 1119.4 1121.8
5/8/2002 12:30:000 1121.95 1122.05 1117.8 1119.4
5/8/2002 13:30:000 1119.35 1120 1117 1118.8
5/8/2002 14:30:000 1118.7 1121.15 1118.2 1120.4
5/8/2002 15:30:000 1120.45 1120.8 1115.9 1117.6
5/9/2002 10:30:000 1117.7 1136.55 1117.7 1126.4
5/9/2002 11:30:000 1126.4 1126.65 1123.95 1124.6
5/9/2002 12:30:000 1124.55 1124.75 1123.05 1124
5/9/2002 13:30:000 1124 1125.25 1123.35 1124.7
5/9/2002 14:30:000 1124.7 1128.35 1124.4 1126.85
5/9/2002 15:30:000 1126.85 1130.05 1124.65 1127.6
5/10/2002 10:30:000 1127.3 1127.3 1119.6 1122.05
5/10/2002 11:30:000 1122.1 1122.15 1117.4 1117.9
5/10/2002 12:30:000 1117.9 1118.15 1111.15 1113.95
5/10/2002 13:30:000 1113.95 1114.8 1112.35 1113.75
5/10/2002 14:30:000 1113.8 1117.7 1113.5 1115.9
5/10/2002 15:30:000 1115.95 1118.15 1114.1 1116.4
5/13/2002 10:30:000 1116.4 1119.95 1114.2 1119.05
5/13/2002 11:30:000 1119.1 1119.25 1116.7 1116.9
5/13/2002 12:30:000 1117 1119.6 1115.35 1119.5
5/13/2002 13:30:000 1119.55 1121.95 1119.2 1121.3
5/13/2002 14:30:000 1121.35 1121.35 1119.15 1119.3
5/13/2002 15:30:000 1119.15 1121.65 1117.75 1119.65
5/14/2002 10:30:000 1119.65 1125.95 1117.9 1118.1
5/14/2002 11:30:000 1118.15 1120.15 1117.7 1117.95
5/14/2002 12:30:000 1117.95 1118.5 1116 1118.45
5/14/2002 13:30:000 1118.5 1119.9 1116.8 1116.95
5/14/2002 14:30:000 1117.05 1117.3 1114.45 1116.05
5/14/2002 15:30:000 1116.3 1117.5 1111.45 1115.1
5/15/2002 10:30:000 1115.35 1121.5 1115.35 1118.35
5/15/2002 11:30:000 1118.25 1119.65 1112.6 1112.75
5/15/2002 12:30:000 1112.75 1112.9 1103 1105.45
5/15/2002 13:30:000 1105.4 1108.6 1104.3 1105.6
5/15/2002 14:30:000 1105.65 1108 1102.65 1103.75
5/15/2002 15:30:000 1103.8 1109.9 1103.25 1107.8
5/16/2002 10:30:000 1107.8 1111.25 1100.9 1101.85
5/16/2002 11:30:000 1101.75 1104.35 1101.25 1103.65
5/16/2002 12:30:000 1103.6 1103.75 1097.95 1097.95
5/16/2002 13:30:000 1098 1098.95 1096.1 1098.2
5/16/2002 14:30:000 1098.2 1098.2 1089.85 1091.45
5/16/2002 15:30:000 1092 1094.5 1091.05 1092.8
5/17/2002 10:30:000 1092.8 1099.75 1082 1092.8
5/17/2002 11:30:000 1092.7 1092.85 1089.25 1091.1
5/17/2002 12:30:000 1091.1 1091.35 1087.35 1088.2
5/17/2002 13:30:000 1088.4 1089 1084.1 1084.7
5/17/2002 14:30:000 1084.7 1086.5 1079.95 1084.9
5/17/2002 15:30:000 1084.95 1093.65 1084.8 1093.2
5/20/2002 10:30:000 1096.45 1097.95 1075.9 1081.55
5/20/2002 11:30:000 1081.5 1085.5 1081.05 1084.1
5/20/2002 12:30:000 1084.1 1084.1 1081.2 1081.55
5/20/2002 13:30:000 1081.55 1081.95 1079.65 1080.05
5/20/2002 14:30:000 1079.95 1080.2 1075.6 1077
5/20/2002 15:30:000 1076.65 1076.8 1071.35 1074.35
5/21/2002 10:30:000 1074.35 1074.85 1049.5 1050.15
5/21/2002 11:30:000 1049.95 1049.95 1028.25 1038.6
5/21/2002 12:30:000 1038.35 1047.75 1038.35 1041.95
5/21/2002 13:30:000 1041.45 1042.7 1034.75 1035.2
5/21/2002 14:30:000 1035.25 1042.4 1035.25 1036.55
5/21/2002 15:30:000 1036.6 1059.6 1036.2 1049.2
5/22/2002 10:30:000 1049.2 1050.9 1035.5 1047.7
5/22/2002 11:30:000 1047.7 1049.25 1044.4 1047.15
5/22/2002 12:30:000 1047.15 1049.2 1042.55 1042.55
5/22/2002 13:30:000 1042.45 1043.4 1037.3 1039.65
5/22/2002 14:30:000 1039.75 1043.4 1036.05 1041.5
5/22/2002 15:30:000 1041.45 1047.25 1040.3 1045.3
5/23/2002 10:30:000 1045.3 1045.35 1035.75 1038.6
5/23/2002 11:30:000 1038.6 1038.7 1030.8 1031.9
5/23/2002 12:30:000 1031.95 1033.3 1028.3 1030.35
5/23/2002 13:30:000 1030.4 1032.95 1029.7 1030.5
5/23/2002 14:30:000 1030.45 1032.2 1025.55 1031.25
5/23/2002 15:30:000 1027.95 1031.25 1024.3 1026.75
5/24/2002 10:30:000 1026.9 1053.2 1026.9 1048.3
5/24/2002 11:30:000 1048.35 1052.4 1048.35 1051.4
5/24/2002 12:30:000 1051.75 1056.65 1051 1056.15
5/24/2002 13:30:000 1056.4 1061.8 1055.5 1058.9
5/24/2002 14:30:000 1058.75 1063.9 1058.7 1062.7
5/24/2002 15:30:000 1062.95 1069.2 1062.6 1067
5/27/2002 10:30:000 1067 1070.6 1054.1 1054.5
5/27/2002 11:30:000 1054.75 1063.9 1054.65 1063.5
5/27/2002 12:30:000 1063.6 1067.8 1063.2 1066.05
5/27/2002 13:30:000 1066.2 1070.75 1065.9 1070.75
5/27/2002 14:30:000 1070.8 1071.5 1061 1063
5/27/2002 15:30:000 1062.95 1065 1058.55 1062.7
5/28/2002 10:30:000 1061.8 1062.3 1043.6 1045.35
5/28/2002 11:30:000 1045.5 1047.35 1042.3 1047.35
5/28/2002 12:30:000 1047.45 1048.2 1041.4 1041.55
5/28/2002 13:30:000 1041.55 1042.3 1034.1 1035.5
5/28/2002 14:30:000 1035.7 1039.95 1034.95 1039.9
5/28/2002 15:30:000 1040 1040.35 1036.05 1038.2
5/29/2002 10:30:000 1038.2 1047.95 1030.3 1037.25
5/29/2002 11:30:000 1037.1 1037.1 1026.5 1028.65
5/29/2002 12:30:000 1028.55 1037.65 1028.45 1037.65
5/29/2002 13:30:000 1037.8 1042.5 1036.8 1040.1
5/29/2002 14:30:000 1040.1 1044.25 1038.15 1043.45
5/29/2002 15:30:000 1043.5 1043.95 1039.05 1041.65
5/30/2002 10:30:000 1046 1049.75 1046 1049.7
5/30/2002 11:30:000 1049.65 1049.95 1039.6 1041.4
5/30/2002 12:30:000 1041.55 1044.15 1041.1 1044.15
5/30/2002 13:30:000 1044.05 1044.4 1035.95 1036.65
5/30/2002 14:30:000 1036.55 1037.6 1031.95 1032.7
5/30/2002 15:30:000 1032.75 1034 1030.1 1032.15
5/31/2002 10:30:000 1032.15 1037.7 1024.65 1025.5
5/31/2002 11:30:000 1025.55 1026.05 1020.1 1023.1
5/31/2002 12:30:000 1023.1 1026 1020.25 1020.65
5/31/2002 13:30:000 1020.65 1026.75 1020.45 1026.75
5/31/2002 14:30:000 1026.75 1031.15 1025.7 1028.5
5/31/2002 15:30:000 1028.5 1031.9 1025.55 1028.8
6/3/2002 10:30:000 1029.25 1047.25 1029.25 1037.25
6/3/2002 11:30:000 1037.2 1039.65 1035.7 1038.7
6/3/2002 12:30:000 1038.7 1044.65 1036.7 1044.55
6/3/2002 13:30:000 1044.5 1045.3 1041.4 1042.15
6/3/2002 14:30:000 1042.15 1045.6 1039.95 1040.85
6/3/2002 15:30:000 1040.9 1042.45 1037 1039.75
6/4/2002 10:30:000 1039.75 1044.9 1036.55 1043.35
6/4/2002 11:30:000 1043.25 1046.85 1042.05 1046.85
6/4/2002 12:30:000 1046.95 1047.05 1043.45 1043.85
6/4/2002 13:30:000 1043.85 1046.65 1043.25 1046.6
6/4/2002 14:30:000 1046.55 1047.4 1044.15 1045.45
6/4/2002 15:30:000 1045.25 1047.2 1044 1045.4
6/5/2002 10:30:000 1045.4 1056.9 1045 1055.2
6/5/2002 11:30:000 1055.3 1058.7 1055.05 1058.65
 6/5/2002 12:30:000 1058.7 1061 1058.15 1060.15
6/5/2002 13:30:000 1060.25 1062.9 1058.7 1062.75
6/5/2002 14:30:000 1062.7 1065.15 1061.6 1064.25
6/5/2002 15:30:000 1064.25 1067.5 1060.85 1064.2
6/6/2002 10:30:000 1064.2 1072 1064.05 1065.2
6/6/2002 11:30:000 1065.15 1065.95 1055.5 1059.05
6/6/2002 12:30:000 1059.1 1064.5 1057.5 1063.4
6/6/2002 13:30:000 1063.35 1066.5 1062.7 1064.8
6/6/2002 14:30:000 1064.75 1066.45 1062.05 1065.05
6/6/2002 15:30:000 1065.05 1066.75 1060.65 1064.35
6/7/2002 10:30:000 1063.75 1063.75 1048.4 1049.1
6/7/2002 11:30:000 1049.05 1050.6 1046.5 1047.25
6/7/2002 12:30:000 1047.25 1049 1046.4 1047.15
6/7/2002 13:30:000 1047.1 1047.8 1044.35 1046.8
6/7/2002 14:30:000 1046.8 1049.5 1045.35 1047.45
6/7/2002 15:30:000 1047.3 1050.05 1046.8 1048.8
6/10/2002 10:30:000 1049.95 1067.35 1049.95 1064.2
6/10/2002 11:30:000 1064.25 1066.05 1062.5 1065.1
6/10/2002 12:30:000 1065.2 1066.35 1064.45 1065.85
6/10/2002 13:30:000 1065.85 1068.5 1065.65 1066.45
6/10/2002 14:30:000 1066.4 1067.7 1064.6 1066.9
6/10/2002 15:30:000 1066.8 1072.5 1066.35 1069.9
6/11/2002 10:30:000 1070.55 1089.3 1070.55 1086.55
6/11/2002 11:30:000 1086.5 1088.3 1086.15 1088.1
6/11/2002 12:30:000 1088.1 1091 1088.05 1091
6/11/2002 13:30:000 1091.05 1095.25 1090.3 1092.45
6/11/2002 14:30:000 1092.45 1096.95 1092.25 1096.45
6/11/2002 15:30:000 1096.45 1099.5 1095.25 1097.05
6/12/2002 10:30:000 1096.4 1099.5 1088.5 1098.15
6/12/2002 11:30:000 1098.3 1100.45 1097.6 1097.85
6/12/2002 12:30:000 1097.95 1099.6 1097 1097.05
6/12/2002 13:30:000 1097 1097.6 1090.45 1092.45
6/12/2002 14:30:000 1092.65 1095.6 1092.6 1095
6/12/2002 15:30:000 1095.2 1096.85 1090.6 1092.8
6/13/2002 10:30:000 1092.8 1102.05 1090.95 1091.35
6/13/2002 11:30:000 1091.35 1092.5 1088.65 1090.4
6/13/2002 12:30:000 1090.6 1091.65 1087.7 1087.7
6/13/2002 13:30:000 1087.65 1089.2 1086.35 1088.05
6/13/2002 14:30:000 1087.9 1088 1084.75 1084.75
6/13/2002 15:30:000 1084.8 1085.95 1080.8 1082.85
6/14/2002 10:30:000 1082.85 1087.6 1079.45 1082.9
6/14/2002 11:30:000 1082.85 1083.3 1080.2 1082
6/14/2002 12:30:000 1082.1 1086.9 1080.85 1086.45
6/14/2002 13:30:000 1086.35 1086.4 1081.1 1081.45
6/14/2002 14:30:000 1081.45 1083.4 1080.65 1083
6/14/2002 15:30:000 1082.9 1086.9 1082.9 1085.7
6/17/2002 10:30:000 1085.7 1097.55 1085.7 1091.6
6/17/2002 11:30:000 1091.65 1092.2 1089.55 1091.25
6/17/2002 12:30:000 1091.25 1091.45 1088.9 1088.9
6/17/2002 13:30:000 1089 1091.55 1089 1091.35
6/17/2002 14:30:000 1091.4 1092.25 1089.2 1089.2
6/17/2002 15:30:000 1089.1 1090.5 1087.7 1088.9
6/18/2002 10:30:000 1088.9 1097.4 1088.9 1089.95
6/18/2002 11:30:000 1089.95 1090.85 1083.9 1084.05
6/18/2002 12:30:000 1084.1 1085.1 1081.9 1082.1
6/18/2002 13:30:000 1082.1 1083.75 1079.5 1080.25
6/18/2002 14:30:000 1080.35 1081.3 1076.4 1076.6
6/18/2002 15:30:000 1076.6 1077.25 1073.75 1074.95
6/19/2002 10:30:000 1074.25 1079.2 1066.8 1067.5
6/19/2002 11:30:000 1067.5 1069.1 1064.65 1064.7
6/19/2002 12:30:000 1064.55 1066.05 1062.8 1063
6/19/2002 13:30:000 1062.9 1063.15 1059.3 1059.4
6/19/2002 14:30:000 1059.3 1067.35 1056.45 1063.4
6/19/2002 15:30:000 1063.25 1066.05 1061.1 1062.9
6/20/2002 10:30:000 1062.15 1064.5 1056.25 1062.5
6/20/2002 11:30:000 1062.5 1067.3 1062.5 1066.45
6/20/2002 12:30:000 1066.7 1067.15 1063.7 1064.7
6/20/2002 13:30:000 1064.8 1067.95 1064.35 1067.75
6/20/2002 14:30:000 1067.9 1070.35 1067.6 1068.15
6/20/2002 15:30:000 1068.15 1074 1067.2 1070.05
6/21/2002 10:30:000 1069.3 1069.8 1061.3 1066.15
6/21/2002 11:30:000 1066.3 1066.4 1058.95 1062.75
6/21/2002 12:30:000 1062.7 1063.75 1061.8 1062.3
6/21/2002 13:30:000 1062.35 1065.05 1062.25 1063.5
6/21/2002 14:30:000 1063.5 1064 1060.4 1061.4
6/21/2002 15:30:000 1061.3 1064.1 1060.95 1062.55
6/24/2002 10:30:000 1061.55 1062.65 1054.45 1060.05
6/24/2002 11:30:000 1060.2 1060.25 1055.4 1058.2
6/24/2002 12:30:000 1058.2 1059.4 1057.9 1058
6/24/2002 13:30:000 1057.95 1059.75 1057.6 1059.25
6/24/2002 14:30:000 1059.3 1061.4 1059 1060.9
6/24/2002 15:30:000 1060.9 1065.6 1060.1 1061.65
6/25/2002 10:30:000 1059.85 1063.3 1055.3 1057.2
6/25/2002 11:30:000 1057.2 1057.45 1054.55 1054.9
6/25/2002 12:30:000 1055 1055.65 1051.4 1051.4
6/25/2002 13:30:000 1051.4 1054.05 1048.55 1053.45
6/25/2002 14:30:000 1053.3 1059.75 1053.3 1056.2
6/25/2002 15:30:000 1056.1 1057.1 1053.9 1055.4
6/26/2002 10:30:000 1058.05 1061.05 1046.5 1048.75
6/26/2002 11:30:000 1048.75 1050.3 1047.4 1047.75
6/26/2002 12:30:000 1047.7 1047.7 1044.4 1044.5
6/26/2002 13:30:000 1044.6 1045.05 1042.2 1044.25
6/26/2002 14:30:000 1044.3 1046.15 1042.6 1045.8
6/26/2002 15:30:000 1045.9 1045.9 1043.05 1044.2
6/27/2002 10:30:000 1045.85 1052.05 1044 1050.5
6/27/2002 11:30:000 1050.35 1053.7 1049.65 1051.8
6/27/2002 12:30:000 1051.65 1053.15 1050.6 1051.6
6/27/2002 13:30:000 1051.55 1053.5 1051.2 1053.1
6/27/2002 14:30:000 1053.1 1053.45 1049.5 1051.15
6/27/2002 15:30:000 1050.9 1050.95 1048.2 1048.55
6/28/2002 10:30:000 1049.4 1068.9 1049.4 1054.7
6/28/2002 11:30:000 1054.8 1055.65 1050.8 1052.1
6/28/2002 12:30:000 1052.15 1056.1 1052.15 1055.65
6/28/2002 13:30:000 1055.3 1056.1 1053.5 1053.5
6/28/2002 14:30:000 1053.5 1056.35 1053.35 1055.65
6/28/2002 15:30:000 1055.7 1059.55 1054.1 1057.8
7/1/2002 10:30:000 1058 1064.4 1058 1061.45
7/1/2002 11:30:000 1061.45 1064.8 1061.1 1064.8
7/1/2002 12:30:000 1064.75 1067.35 1064.15 1065.9
7/1/2002 13:30:000 1065.75 1067.55 1065.2 1065.4
7/1/2002 14:30:000 1066.7 1068.4 1065.4 1068.3
7/1/2002 15:30:000 1068.2 1070.15 1067.7 1068.95
7/2/2002 10:30:000 1068.95 1070.3 1064.95 1069.85
7/2/2002 11:30:000 1069.85 1071.15 1068.8 1069.9
7/2/2002 12:30:000 1069.9 1071.7 1069.85 1071.1
7/2/2002 13:30:000 1071.05 1071.55 1068.4 1070.55
7/2/2002 14:30:000 1070.45 1071.4 1068.5 1068.5
7/2/2002 15:30:000 1068.8 1069.3 1066.25 1068.05
7/3/2002 10:30:000 1068.05 1070.1 1065.55 1069.75
7/3/2002 11:30:000 1069.85 1073.45 1069.85 1070.9
7/3/2002 12:30:000 1070.8 1074 1070.7 1072.85
7/3/2002 13:30:000 1072.8 1073.7 1070.2 1070.2
7/3/2002 14:30:000 1070.25 1071.65 1068.35 1068.95
7/3/2002 15:30:000 1068.95 1071.15 1068.25 1069.9
7/4/2002 10:30:000 1069.9 1078.55 1069.9 1077.3
7/4/2002 11:30:000 1077.25 1077.4 1074.65 1075.9
7/4/2002 12:30:000 1075.8 1077.65 1075.1 1076.5
7/4/2002 13:30:000 1076.55 1077.55 1074.6 1074.65
7/4/2002 14:30:000 1074.65 1076.2 1073.65 1073.65
7/4/2002 15:30:000 1073.55 1073.55 1068.4 1070.55
7/5/2002 10:30:000 1070.55 1076.2 1068.05 1069
7/5/2002 11:30:000 1069.05 1070.75 1068.6 1068.6
7/5/2002 12:30:000 1068.6 1071.2 1067.45 1070.55
7/5/2002 13:30:000 1070.55 1074 1069.7 1073.65
7/5/2002 14:30:000 1073.55 1074.25 1071.7 1072.75
 7/5/2002 15:30:000 1072.55 1075.45 1072.3 1074.5
7/8/2002 10:30:000 1075.65 1085.2 1072.9 1081.8
7/8/2002 11:30:000 1081.65 1083.2 1080.6 1083.15
7/8/2002 12:30:000 1083.15 1083.55 1082.4 1083.3
7/8/2002 13:30:000 1083.3 1084.4 1081.55 1082.45
7/8/2002 14:30:000 1082 1085.3 1081.9 1082.6
7/8/2002 15:30:000 1082.45 1083.9 1079.85 1080.9
7/9/2002 10:30:000 1081.5 1083.65 1078.1 1081.05
7/9/2002 11:30:000 1081 1081.25 1079.8 1080.25
7/9/2002 12:30:000 1080.2 1080.6 1078.9 1079.35
7/9/2002 13:30:000 1079.4 1080.9 1077.55 1080.45
7/9/2002 14:30:000 1080.4 1082.35 1079.85 1080.1
7/9/2002 15:30:000 1080.05 1081.3 1078.95 1080.3
7/10/2002 10:30:000 1080.3 1087.4 1077.35 1077.7
7/10/2002 11:30:000 1077.7 1079.4 1074.15 1078.4
7/10/2002 12:30:000 1078.5 1078.5 1076.1 1077.7
7/10/2002 13:30:000 1077.65 1078.05 1074.7 1076.05
7/10/2002 14:30:000 1076.1 1076.6 1071.65 1072
7/10/2002 15:30:000 1072.05 1073.05 1069.45 1070.45
7/11/2002 10:30:000 1068.7 1070.95 1064.4 1064.8
7/11/2002 11:30:000 1064.8 1064.8 1062.2 1062.3
7/11/2002 12:30:000 1062.25 1062.3 1058.65 1058.85
7/11/2002 13:30:000 1058.85 1062.1 1058.1 1059.65
7/11/2002 14:30:000 1059.65 1061.65 1057.55 1058.5
7/11/2002 15:30:000 1058.45 1059.55 1055.3 1056.6
7/12/2002 10:30:000 1056.6 1064.9 1056.6 1061.05
7/12/2002 11:30:000 1061.1 1062.25 1055.3 1055.55
7/12/2002 12:30:000 1055.65 1058.75 1054.9 1058.55
7/12/2002 13:30:000 1058.55 1061.2 1057.6 1058.9
7/12/2002 14:30:000 1058.95 1059.95 1057.55 1058.65
7/12/2002 15:30:000 1058.6 1059.55 1056.45 1058.25
7/15/2002 10:30:000 1057.9 1058.45 1045.6 1045.6
7/15/2002 11:30:000 1045.6 1047.85 1043.3 1046.35
7/15/2002 12:30:000 1046.4 1047.05 1044.95 1046.25
7/15/2002 13:30:000 1046.2 1047.85 1045.7 1047.8
7/15/2002 14:30:000 1047.8 1048.85 1046 1047.6
7/15/2002 15:30:000 1047.95 1049.1 1046.4 1048
7/16/2002 10:30:000 1048.35 1050 1041.8 1048.6
7/16/2002 11:30:000 1048.65 1051.1 1047.65 1050.8
7/16/2002 12:30:000 1050.75 1051.85 1049.75 1051.4
7/16/2002 13:30:000 1051.35 1051.45 1045.05 1046.05
7/16/2002 14:30:000 1045.95 1046.3 1037.4 1037.4
7/16/2002 15:30:000 1037.2 1038.8 1033.95 1035.95
7/17/2002 10:30:000 1035.8 1037.5 1029.05 1029.1
7/17/2002 11:30:000 1029.15 1029.75 1026.05 1026.65
7/17/2002 12:30:000 1026.75 1030.6 1025 1030.35
7/17/2002 13:30:000 1030.25 1033.9 1029.45 1033.35
7/17/2002 14:30:000 1033.3 1033.55 1029.35 1031.9
7/17/2002 15:30:000 1031.85 1034.95 1030.15 1032.55
7/18/2002 10:30:000 1033.45 1042.2 1032.55 1036.95
7/18/2002 11:30:000 1036.95 1038.95 1035.4 1036.05
7/18/2002 12:30:000 1036.05 1036.55 1033.65 1035.2
7/18/2002 13:30:000 1035.2 1036.8 1034.95 1036.65
7/18/2002 14:30:000 1036.7 1040.55 1036.45 1040.35
7/18/2002 15:30:000 1040.2 1044 1039.45 1041.3
7/19/2002 10:30:000 1034.75 1039.25 1032.25 1037.65
7/19/2002 11:30:000 1037.65 1038.9 1037.1 1037.95
7/19/2002 12:30:000 1037.8 1041.5 1037.15 1037.25
7/19/2002 13:30:000 1037.25 1038.6 1036.05 1036.85
7/19/2002 14:30:000 1036.8 1038.15 1035.9 1037.15
7/19/2002 15:30:000 1037.1 1037.95 1034.05 1034.05
7/22/2002 10:30:000 1034.5 1035.2 1021.25 1022.55
7/22/2002 11:30:000 1022.75 1023.55 1017.95 1018.25
7/22/2002 12:30:000 1018.2 1018.3 1010 1013.9
7/22/2002 13:30:000 1013.8 1014.95 1010.95 1011.2
7/22/2002 14:30:000 1011.25 1013.2 1010 1011.5
7/22/2002 15:30:000 1011.2 1016.05 1009 1012
7/23/2002 10:30:000 1010.15 1016.4 1005.75 1012.9
7/23/2002 11:30:000 1013.05 1013.3 1009.1 1009.15
7/23/2002 12:30:000 1009.15 1013.55 1008.9 1012.8
7/23/2002 13:30:000 1012.8 1019 1012.5 1017.6
7/23/2002 14:30:000 1017.5 1020.35 1014.8 1020.05
7/23/2002 15:30:000 1019.8 1023.65 1019.5 1021.9
7/24/2002 10:30:000 1019.4 1022.2 1010.35 1010.6
7/24/2002 11:30:000 1010.5 1010.75 1007.1 1007.1
7/24/2002 12:30:000 1007.05 1009.2 1006.15 1007.95
7/24/2002 13:30:000 1007.95 1007.95 1004.15 1005.15
7/24/2002 14:30:000 1005.15 1008.15 1004 1005.7
7/24/2002 15:30:000 1005.6 1007.7 1001.9 1004.05
7/25/2002 10:30:000 1010.2 1021.3 1010.2 1010.95
7/25/2002 11:30:000 1011.05 1012.65 1009.45 1009.8
7/25/2002 12:30:000 1009.8 1012.4 1009.6 1011.1
7/25/2002 13:30:000 1011.1 1011.3 1006.7 1006.95
7/25/2002 14:30:000 1006.95 1010.8 1004.35 1009.9
7/25/2002 15:30:000 1009.8 1010 997.85 1001.55
7/26/2002 10:30:000 1001.05 1001.05 984.6 985.35
7/26/2002 11:30:000 985.35 988.15 983.7 986.45
7/26/2002 12:30:000 986.55 988.4 982.7 987.55
7/26/2002 13:30:000 987.65 987.75 982.15 982.15
7/26/2002 14:30:000 982.05 982.7 976 976
7/26/2002 15:30:000 975.9 976.95 972.55 973.5
7/29/2002 10:30:000 972.75 977.95 963.4 965.85
7/29/2002 11:30:000 965.85 965.85 957.35 957.95
7/29/2002 12:30:000 957.85 959.9 953.15 959.9
7/29/2002 13:30:000 959.75 966.85 959.65 966.85
7/29/2002 14:30:000 967.1 973.3 967.1 971.25
7/29/2002 15:30:000 971.25 974.5 968.2 971.65
7/30/2002 10:30:000 971.65 987.5 971.65 980.15
7/30/2002 11:30:000 980.1 980.1 977.9 978.85
7/30/2002 12:30:000 978.9 979.65 977.05 979.3
7/30/2002 13:30:000 979.3 979.95 975.25 976.15
7/30/2002 14:30:000 976.15 976.35 964.05 966.35
7/30/2002 15:30:000 966.5 969.1 956.8 960.65
7/31/2002 10:30:000 959.3 959.3 944.4 948.6
7/31/2002 11:30:000 948.6 950.2 943.6 948.1
7/31/2002 12:30:000 948 954.15 947.3 951
7/31/2002 13:30:000 950.9 964.1 950.5 962.95
7/31/2002 14:30:000 963 963 954.8 958.95
7/31/2002 15:30:000 958.85 963.35 955.2 958.9
8/1/2002 10:30:000 958.9 972.05 958.9 967.7
8/1/2002 11:30:000 967.7 967.7 960.5 962.05
8/1/2002 12:30:000 962.1 963.05 957.8 958.6
8/1/2002 13:30:000 958.7 959.1 954.15 958.5
8/1/2002 14:30:000 958.4 960.65 955.5 956.3
8/1/2002 15:30:000 956.25 959.85 955.25 957.7
8/2/2002 10:30:000 957.55 957.55 935.55 950.3
8/2/2002 11:30:000 950.2 953 949.1 951.45
8/2/2002 12:30:000 951.6 954.15 948.25 948.25
8/2/2002 13:30:000 948.4 949.3 943.95 944.6
8/2/2002 14:30:000 944.7 950.75 944.65 949.45
8/2/2002 15:30:000 949.45 957.35 949.35 954.75
8/5/2002 10:30:000 954.75 963.55 953.9 957.3
8/5/2002 11:30:000 957.3 960.4 956.65 959.65
8/5/2002 12:30:000 959.75 963.55 959.4 960.7
8/5/2002 13:30:000 960.65 962.05 958.95 961.5
8/5/2002 14:30:000 961.6 964.95 961.5 963.95
8/5/2002 15:30:000 963.8 966.5 959.75 963.25
8/6/2002 10:30:000 963.3 963.3 955.4 959.25
8/6/2002 11:30:000 959.25 959.5 955.6 956.7
8/6/2002 12:30:000 956.75 958.3 956.55 956.6
8/6/2002 13:30:000 956.6 958.95 955.5 957.5
8/6/2002 14:30:000 957.5 963.15 957.5 963.1
8/6/2002 15:30:000 963.1 969.55 962.85 966.65
8/7/2002 10:30:000 973.2 978.05 971.15 975.55
8/7/2002 11:30:000 975.55 977.65 973.3 976.95
 8/7/2002 12:30:000 976.9 978.6 976 976
8/7/2002 13:30:000 975.9 977.5 972.4 974.35
8/7/2002 14:30:000 974.2 977.7 971.65 972.05
8/7/2002 15:30:000 971.8 973.55 966.55 969.1
8/8/2002 10:30:000 969.1 971.75 964.55 966.65
8/8/2002 11:30:000 966.65 966.95 963.6 963.65
8/8/2002 12:30:000 963.65 965.85 962.35 963.75
8/8/2002 13:30:000 963.8 965.5 960.35 960.35
8/8/2002 14:30:000 960.35 962.1 956.75 958
8/8/2002 15:30:000 957.9 958.4 951.2 952.7
8/9/2002 10:30:000 954.15 960.5 950.75 954.9
8/9/2002 11:30:000 955.1 956 948 950.9
8/9/2002 12:30:000 950.9 954.7 949.85 953.8
8/9/2002 13:30:000 953.8 958.05 953.25 955.95
8/9/2002 14:30:000 955.95 961.6 955.7 960.9
8/9/2002 15:30:000 960.9 963.85 959.35 962.4
8/12/2002 10:30:000 961.95 968 961.15 967.45
8/12/2002 11:30:000 967.35 967.4 964.6 966.35
8/12/2002 12:30:000 966.35 968.6 965.2 968.5
8/12/2002 13:30:000 968.55 970.35 967.65 969.1
8/12/2002 14:30:000 969.1 971.35 968.45 969.4
8/12/2002 15:30:000 969.2 971.55 967.8 969.85
8/13/2002 10:30:000 969.9 977.2 969.9 972.3
8/13/2002 11:30:000 972.3 974.75 972.3 973
8/13/2002 12:30:000 973 975.15 972.5 974.55
8/13/2002 13:30:000 974.75 975.35 974.2 974.95
8/13/2002 14:30:000 974.95 974.95 974.95 974.95
8/13/2002 15:30:000 974.95 974.95 974.95 974.95
8/14/2002 10:30:000 976.05 976.25 968 969.65
8/14/2002 11:30:000 969.65 970.05 967.25 968.15
8/14/2002 12:30:000 968.25 970.4 967.65 968.55
8/14/2002 13:30:000 968.6 969.95 967.95 969.2
8/14/2002 14:30:000 969.15 971.6 968.3 971.3
8/14/2002 15:30:000 971.4 972.4 968.6 969.65
8/16/2002 10:30:000 969.65 975.6 968.35 975.05
8/16/2002 11:30:000 975 978.65 974.1 978.45
8/16/2002 12:30:000 978.35 978.4 975.95 978.35
8/16/2002 13:30:000 978.4 978.6 976.9 978.3
8/16/2002 14:30:000 978.3 979.45 975.45 975.75
8/16/2002 15:30:000 975.8 981.2 975.45 979.25
8/19/2002 10:30:000 979.25 983.55 978.65 980.5
8/19/2002 11:30:000 980.5 982.05 978.2 979.45
8/19/2002 12:30:000 979.55 981.4 979.45 980.85
8/19/2002 13:30:000 980.75 981.65 979.75 980.4
8/19/2002 14:30:000 980.45 981.15 979.1 980.9
8/19/2002 15:30:000 980.9 980.95 978.45 979.85
8/20/2002 10:30:000 980.15 984.25 979.05 982.35
8/20/2002 11:30:000 982.4 985.1 982.4 984.25
8/20/2002 12:30:000 984.25 987.4 984 986.55
8/20/2002 13:30:000 986.55 988.05 986.05 987.3
8/20/2002 14:30:000 987.3 988.5 986.65 987.35
8/20/2002 15:30:000 987.35 990.85 986.7 988.55
8/21/2002 10:30:000 988.05 992.55 984.35 992.45
8/21/2002 11:30:000 992.4 994.25 988.55 988.75
8/21/2002 12:30:000 988.7 989 985.85 988.85
8/21/2002 13:30:000 988.75 989.4 986.3 987.4
8/21/2002 14:30:000 987.45 989.7 986.5 988.6
8/21/2002 15:30:000 988.65 990.55 986.9 988.45
8/22/2002 10:30:000 988.75 995.3 988.75 992.4
8/22/2002 11:30:000 992.45 992.8 988.1 988.1
8/22/2002 12:30:000 988.25 988.65 985.65 988.3
8/22/2002 13:30:000 988.25 988.85 986.35 987.6
8/22/2002 14:30:000 987.65 990.1 987.1 988.35
8/22/2002 15:30:000 988.2 988.65 983.45 985.7
8/23/2002 10:30:000 985.7 988.65 984.7 987.45
8/23/2002 11:30:000 987.55 989.65 987 988.7
8/23/2002 12:30:000 988.75 991.5 988.6 990.45
8/23/2002 13:30:000 990.5 992.35 990.05 991.5
8/23/2002 14:30:000 991.6 993.85 989.75 993.7
8/23/2002 15:30:000 993.7 996.4 993.55 995.9
8/26/2002 10:30:000 995.2 998.65 986.15 995.75
8/26/2002 11:30:000 995.75 998.2 995.65 997.85
8/26/2002 12:30:000 997.85 998.6 994.4 995.5
8/26/2002 13:30:000 995.6 999.85 995.25 998.8
8/26/2002 14:30:000 998.8 1001.45 998.75 1001.15
8/26/2002 15:30:000 1001.15 1001.3 996.85 998.85
8/27/2002 10:30:000 999.15 1002.85 999.15 1001.95
8/27/2002 11:30:000 1001.95 1003.3 995.65 996.35
8/27/2002 12:30:000 996.35 998.05 992.8 993.6
8/27/2002 13:30:000 993.65 994.1 991.75 993.35
8/27/2002 14:30:000 993.35 994.8 989.15 989.2
8/27/2002 15:30:000 989.3 990.6 985.7 987.7
8/28/2002 10:30:000 984.15 987 981.9 985.85
8/28/2002 11:30:000 985.8 986.1 981.1 983.1
8/28/2002 12:30:000 983.05 985.65 981.75 985.4
8/28/2002 13:30:000 985.45 985.65 983.7 985.4
8/28/2002 14:30:000 985.45 985.45 981.65 983
8/28/2002 15:30:000 983 988.1 982.9 985.7
8/29/2002 10:30:000 985.7 986.9 981.45 986.9
8/29/2002 11:30:000 986.95 989 985.4 988.2
8/29/2002 12:30:000 988.2 988.35 985.8 986.8
8/29/2002 13:30:000 986.75 989.1 986.3 987.2
8/29/2002 14:30:000 987.3 987.85 982.5 983.65
8/29/2002 15:30:000 983.65 989.4 983.55 985.5
8/30/2002 10:30:000 987.25 995.15 986.7 994.1
8/30/2002 11:30:000 994.15 1000.55 993.9 1000.05
8/30/2002 12:30:000 999.9 1004.5 999.35 1003.7
8/30/2002 13:30:000 1003.75 1005.5 1001.8 1004.85
8/30/2002 14:30:000 1004.95 1009.3 1004.65 1007.35
8/30/2002 15:30:000 1007.35 1012.75 1007.35 1010.9
9/2/2002 10:30:000 1010.85 1024.65 1010.85 1019.9
9/2/2002 11:30:000 1019.95 1023.2 1019.2 1022.75
9/2/2002 12:30:000 1022.8 1024 1017.5 1017.6
9/2/2002 13:30:000 1017.7 1018.4 1012.05 1014.8
9/2/2002 14:30:000 1014.75 1018.15 1014.25 1016.8
9/2/2002 15:30:000 1016.85 1017.15 1011.15 1013.5
9/3/2002 10:30:000 1014.05 1014.8 1005 1006
9/3/2002 11:30:000 1006 1007.05 1003.35 1004.45
9/3/2002 12:30:000 1004.45 1006.2 1004.05 1004.25
9/3/2002 13:30:000 1004.25 1004.25 1001.5 1002.2
9/3/2002 14:30:000 1002.05 1003.7 999.75 1001.6
9/3/2002 15:30:000 1001.55 1002.8 999.4 1001.1
9/4/2002 10:30:000 1001.1 1001.1 990.85 995.4
9/4/2002 11:30:000 995.45 1001.25 995.45 1001.15
9/4/2002 12:30:000 1001.3 1002.65 999.75 999.95
9/4/2002 13:30:000 999.9 1002.7 999.1 1002.05
9/4/2002 14:30:000 1002.1 1007.9 1002.1 1007.9
9/4/2002 15:30:000 1007.85 1008.8 1005.4 1007
9/5/2002 10:30:000 1008.25 1013 1008.25 1011.95
9/5/2002 11:30:000 1012 1012 1005.15 1005.45
9/5/2002 12:30:000 1005.5 1009.05 1004.2 1009.05
9/5/2002 13:30:000 1009.15 1012.8 1008.5 1011.15
9/5/2002 14:30:000 1011.1 1013.15 1010.35 1012.5
9/5/2002 15:30:000 1012.45 1013.45 1006.15 1008.6
9/6/2002 10:30:000 1008.45 1008.45 998.75 1000.5
9/6/2002 11:30:000 1000.7 1003.4 1000.2 1002.35
9/6/2002 12:30:000 1002.35 1004.1 1001.85 1004.1
9/6/2002 13:30:000 1004.2 1004.85 992.7 995.3
9/6/2002 14:30:000 995.45 997.5 993.9 994.2
9/6/2002 15:30:000 994.45 997.05 992.75 997.05
9/9/2002 10:30:000 990.7 995.6 987.95 988.2
9/9/2002 11:30:000 988.2 992.05 985.25 989.6
9/9/2002 12:30:000 989.7 991.3 989.05 990.8
9/9/2002 13:30:000 990.85 996.2 988.85 993.55
9/9/2002 14:30:000 993.65 997.45 991.2 997.45
 9/9/2002 15:30:000 997.35 1005.85 992.25 998.55
9/11/2002 10:30:000 994.25 1000.5 993.35 1000.05
9/11/2002 11:30:000 999.85 1000 994.9 997.5
9/11/2002 12:30:000 997.5 999.9 996.5 999.7
9/11/2002 13:30:000 999.8 1001.2 995.1 996.05
9/11/2002 14:30:000 996.15 1002 995.35 1001.95
9/11/2002 15:30:000 1001.9 1002.35 996.1 998.85
9/12/2002 10:30:000 998.85 1005.15 998.8 1003.7
9/12/2002 11:30:000 1003.5 1004.55 1001.65 1003.2
9/12/2002 12:30:000 1002.95 1004.7 1002.15 1003.15
9/12/2002 13:30:000 1003.15 1003.95 1002.1 1002.75
9/12/2002 14:30:000 1002.85 1004.3 1001.15 1001.85
9/12/2002 15:30:000 1001.7 1002.7 1000.25 1001.65
9/13/2002 10:30:000 1001.4 1001.4 996.8 997.85
9/13/2002 11:30:000 997.9 999.75 997.7 998.85
9/13/2002 12:30:000 998.85 998.85 994.3 994.3
9/13/2002 13:30:000 994.35 995 992.75 993.95
9/13/2002 14:30:000 993.95 995.45 990.3 992.85
9/13/2002 15:30:000 992.85 993.55 989.85 992
9/16/2002 10:30:000 993.55 997 987.4 989.85
9/16/2002 11:30:000 989.85 990.9 988.15 989.6
9/16/2002 12:30:000 989.55 992.15 989.55 990.25
9/16/2002 13:30:000 990.4 990.95 988.9 990.85
9/16/2002 14:30:000 990.85 991.4 988 988.3
9/16/2002 15:30:000 988.25 989.4 983.55 985.75
9/17/2002 10:30:000 986.45 993.15 985.75 988.85
9/17/2002 11:30:000 988.7 990.95 987.65 990.85
9/17/2002 12:30:000 990.95 993.05 990.85 991.55
9/17/2002 13:30:000 991.5 994.15 991.5 993.65
9/17/2002 14:30:000 993.6 995.75 993.05 994.4
9/17/2002 15:30:000 994.4 996.8 992.65 994.9
9/18/2002 10:30:000 993.85 994.15 986.7 987.7
9/18/2002 11:30:000 987.65 988.5 984.95 986
9/18/2002 12:30:000 986.05 987.1 985.3 985.3
9/18/2002 13:30:000 985.35 986.05 984.5 984.75
9/18/2002 14:30:000 984.75 985.2 982.7 983.1
9/18/2002 15:30:000 983 984.9 981.6 983.6
9/19/2002 10:30:000 983.6 985.25 976.85 977.25
9/19/2002 11:30:000 977.2 977.3 973.75 975.9
9/19/2002 12:30:000 975.9 976.1 972.4 973
9/19/2002 13:30:000 972.95 974.7 970.8 974.55
9/19/2002 14:30:000 974.5 978.35 974.15 976.2
9/19/2002 15:30:000 976.15 977.45 975.05 976.05
9/20/2002 10:30:000 965.45 969.05 960.7 967.85
9/20/2002 11:30:000 967.95 970.45 966.65 970.15
9/20/2002 12:30:000 970.15 970.8 967.9 968.55
9/20/2002 13:30:000 968.55 972 968.45 970.65
9/20/2002 14:30:000 970.85 975.6 968.45 969.75
9/20/2002 15:30:000 969.75 971.9 967.6 969.6
9/23/2002 10:30:000 969.85 974.75 969.2 969.75
9/23/2002 11:30:000 969.7 970.55 967.65 970
9/23/2002 12:30:000 970 970.05 967.35 969.15
9/23/2002 13:30:000 969.15 970.75 968.4 970.45
9/23/2002 14:30:000 970.45 971.9 969.1 969.95
9/23/2002 15:30:000 969.95 971.2 969.65 970.3
9/24/2002 10:30:000 969.95 969.95 962.8 963.4
9/24/2002 11:30:000 963.45 963.45 961.25 961.8
9/24/2002 12:30:000 961.8 963.7 961.35 962.85
9/24/2002 13:30:000 962.85 963.05 960.8 961.65
9/24/2002 14:30:000 961.65 961.75 960.2 961.45
9/24/2002 15:30:000 961.45 964.55 961.35 964
9/25/2002 10:30:000 966.2 966.65 960.5 966.55
9/25/2002 11:30:000 966.55 966.9 963.7 966.1
9/25/2002 12:30:000 966.1 967.1 965.75 966.9
9/25/2002 13:30:000 966.95 966.95 963.55 964.25
9/25/2002 14:30:000 964.25 968.95 964.25 968.25
9/25/2002 15:30:000 968.25 970.05 967.5 968.9
9/25/2002 16:30:000 969.1 971.85 968.7 970.05
9/26/2002 10:30:000 970.05 976.25 970.05 974.95
9/26/2002 11:30:000 974.95 975.85 973.65 973.95
9/26/2002 12:30:000 973.95 974.8 973.8 974.4
9/26/2002 13:30:000 974.35 974.55 971.2 971.55
9/26/2002 14:30:000 971.6 973.6 971.5 972.9
9/26/2002 15:30:000 972.9 973.6 971.35 972.25
9/26/2002 16:30:000 972.3 972.35 968.25 968.3
9/27/2002 10:30:000 969.9 973.45 969.25 972.8
9/27/2002 11:30:000 972.7 973.85 972.45 973.35
9/27/2002 12:30:000 973.35 975.9 973.35 975.6
9/27/2002 13:30:000 975.55 976.25 974.3 975.15
9/27/2002 14:30:000 975.25 976 974.35 974.8
9/27/2002 15:30:000 974.85 975.8 972.05 972.1
9/27/2002 16:30:000 972.25 978 972.25 976.45
9/27/2002 17:30:000 976.45 976.45 976.45 976.45
9/30/2002 10:30:000 976.15 976.15 967.75 968.05
9/30/2002 11:30:000 967.75 969.55 967.05 967.6
9/30/2002 12:30:000 967.6 967.7 966.3 967.55
9/30/2002 13:30:000 967.75 967.75 964.15 964.95
9/30/2002 14:30:000 964.85 966.05 963.95 964.6
9/30/2002 15:30:000 964.55 966.9 963.1 963.8
9/30/2002 16:30:000 963.75 965.15 961.55 963.15
10/1/2002 10:30:000 963.15 964.2 957.2 957.6
10/1/2002 11:30:000 957.55 957.95 954.75 955.3
10/1/2002 12:30:000 955.3 956.15 950.55 950.8
10/1/2002 13:30:000 950.8 954.45 950.3 953.85
10/1/2002 14:30:000 953.9 957.65 953.4 956.9
10/1/2002 15:30:000 956.95 957.9 952.8 954.65
10/1/2002 16:30:000 954.6 955.95 953.55 955.2
10/1/2002 17:30:000 955.2 955.2 955.2 955.2
10/3/2002 10:30:000 955.2 957.9 951.15 954.8
10/3/2002 11:30:000 954.75 954.75 949.9 953
10/3/2002 12:30:000 953 953 950.85 951.05
10/3/2002 13:30:000 950.95 951.1 948.5 949
10/3/2002 14:30:000 949.15 949.35 946.5 948.1
10/3/2002 15:30:000 948.2 948.45 946.2 947.1
10/3/2002 16:30:000 947.1 950.1 945.8 948.2
10/3/2002 17:30:000 948.2 948.2 948.2 948.2
10/4/2002 10:30:000 948.2 951.8 945.3 946.4
10/4/2002 11:30:000 946.3 949.2 946.3 949.2
10/4/2002 12:30:000 949.2 949.35 947.5 949
10/4/2002 13:30:000 949.05 949.35 945.3 945.9
10/4/2002 14:30:000 945.95 947.7 945.8 946.35
10/4/2002 15:30:000 946.3 948.05 944.5 946.55
10/4/2002 16:30:000 946.4 950.05 945.95 948.2
10/7/2002 10:30:000 948.2 952.5 946.25 950.1
10/7/2002 11:30:000 950.05 952.6 949.65 951.9
10/7/2002 12:30:000 951.9 952.1 950.15 951
10/7/2002 13:30:000 951.1 953.15 950.35 952.5
10/7/2002 14:30:000 952.5 953.35 950.7 951.75
10/7/2002 15:30:000 951.8 954.9 950.7 953.95
10/7/2002 16:30:000 953.9 956.35 953.25 954.75
10/7/2002 17:30:000 954.75 954.75 954.75 954.75
10/8/2002 10:30:000 954.75 958.35 952.5 957.45
10/8/2002 11:30:000 957.4 957.8 956.1 957.05
10/8/2002 12:30:000 957.05 958.8 957.05 958.45
10/8/2002 13:30:000 958.45 961.5 958.4 960.35
10/8/2002 14:30:000 960.35 960.9 958.6 959.35
10/8/2002 15:30:000 959.35 963.15 959.35 961.65
10/8/2002 16:30:000 961.2 962.65 959.9 961.3
10/9/2002 10:30:000 960.8 968.75 960.8 963.6
10/9/2002 11:30:000 963.55 965.15 962.4 964.95
10/9/2002 12:30:000 964.95 964.95 963.5 964.55
10/9/2002 13:30:000 964.45 965 963.15 964.25
10/9/2002 14:30:000 964.25 965.2 963.25 963.8
10/9/2002 15:30:000 963.8 964.5 957.1 957.15
10/9/2002 16:30:000 957.3 958.9 952.95 954.75
10/10/2002 10:30:000 954.75 957.65 951.5 956
10/10/2002 11:30:000 956.05 956.75 948.85 951.05
10/10/2002 12:30:000 950.85 951.15 945 946.55
10/10/2002 13:30:000 946.5 951.45 945.8 951.35
10/10/2002 14:30:000 951.3 955.45 950.8 953.5
10/10/2002 15:30:000 953.45 960.45 953.4 959.55
10/11/2002 10:30:000 958.45 970.8 958.45 968.45
10/11/2002 11:30:000 968.45 970.8 966.65 968.1
10/11/2002 12:30:000 968.1 970 967.2 967.2
10/11/2002 13:30:000 967.2 969.4 966.75 968.8
10/11/2002 14:30:000 968.75 971 968.7 969.8
10/11/2002 15:30:000 969.7 973.5 968.05 971.05
10/14/2002 10:30:000 971.05 975.9 971.05 975.25
10/14/2002 11:30:000 975 975.35 972.05 974.9
10/14/2002 12:30:000 974.95 976.5 972.35 972.35
10/14/2002 13:30:000 972.35 972.7 970.4 972.7
10/14/2002 14:30:000 972.75 972.9 969 972.8
10/14/2002 15:30:000 972.8 973.7 971 972.45
10/16/2002 10:30:000 972.45 983.6 972.45 979.95
10/16/2002 11:30:000 980.15 982.4 979.45 979.45
10/16/2002 12:30:000 979.25 979.65 977.6 979.1
10/16/2002 13:30:000 979.15 980.7 978.95 979.35
10/16/2002 14:30:000 979.45 981.05 978.75 980.45
10/16/2002 15:30:000 980.35 980.35 971.7 973.6
10/17/2002 10:30:000 973.6 976.05 967.6 969.85
10/17/2002 11:30:000 969.85 970.95 966.55 968.9
10/17/2002 12:30:000 968.9 969.55 967.9 968.95
10/17/2002 13:30:000 968.95 972.15 968.9 971.3
10/17/2002 14:30:000 971.45 972.65 970.25 970.25
10/17/2002 15:30:000 970.2 975.1 970.2 973.3
10/18/2002 10:30:000 973.3 981.35 973.3 980.15
10/18/2002 11:30:000 980.15 980.55 976.85 979.95
10/18/2002 12:30:000 979.95 982.5 979.7 980.75
10/18/2002 13:30:000 980.75 981.25 977.2 978.3
10/18/2002 14:30:000 978.25 978.3 973.7 974.75
10/18/2002 15:30:000 974.75 974.9 968.8 971.65
10/21/2002 10:30:000 971.65 976.2 971.65 973.5
10/21/2002 11:30:000 973.45 973.5 969.9 971.3
10/21/2002 12:30:000 971.35 971.5 967.25 967.35
10/21/2002 13:30:000 967.4 969 966.75 967.55
10/21/2002 14:30:000 967.5 970.35 967.1 969.8
10/21/2002 15:30:000 969.8 970.1 965.65 967.35
10/22/2002 10:30:000 967.35 976.35 965.85 967.7
10/22/2002 11:30:000 967.85 968.1 964.9 966.7
10/22/2002 12:30:000 966.65 968.6 966.4 967.15
10/22/2002 13:30:000 966.9 967.15 964.75 966.15
10/22/2002 14:30:000 966.1 966.65 964.85 965.1
10/22/2002 15:30:000 965.2 965.65 961.65 962.5
10/23/2002 10:30:000 962.5 963.75 958.4 962.5
10/23/2002 11:30:000 962.65 962.65 958.7 960.2
10/23/2002 12:30:000 960.15 961.35 958.5 961.35
10/23/2002 13:30:000 961.25 962.1 960.3 961.6
10/23/2002 14:30:000 961.4 962.85 958.45 958.45
10/23/2002 15:30:000 958.55 959.45 955.45 957.35
10/24/2002 10:30:000 957.35 959.8 953.3 953.4
10/24/2002 11:30:000 953.4 953.9 950.4 951.25
10/24/2002 12:30:000 951.25 953 950.2 952.55
10/24/2002 13:30:000 952.55 952.8 948.35 949.45
10/24/2002 14:30:000 949.5 952.05 949.4 952.05
10/24/2002 15:30:000 952.25 952.85 945 946.9
10/25/2002 10:30:000 946.8 946.8 940.3 940.65
10/25/2002 11:30:000 940.2 940.65 934.95 938.05
10/25/2002 12:30:000 938 938.75 932.4 933.5
10/25/2002 13:30:000 933.55 936.1 932.35 933.5
10/25/2002 14:30:000 933.35 935.05 932.15 933.3
10/25/2002 15:30:000 933.45 935.1 929.25 932.2
10/28/2002 10:30:000 932.2 934.9 928.15 932.55
10/28/2002 11:30:000 932.45 932.45 928.35 931.7
10/28/2002 12:30:000 931.7 932.05 928.65 928.8
10/28/2002 13:30:000 928.8 929.8 925.65 926.3
10/28/2002 14:30:000 926.35 926.55 924.1 925.45
10/28/2002 15:30:000 925.2 925.35 920.1 922.7
10/29/2002 10:30:000 922.7 930.05 921.65 926.05
10/29/2002 11:30:000 926 930.45 925.6 929.35
10/29/2002 12:30:000 929.3 931 927.85 928.9
10/29/2002 13:30:000 929.15 932.55 928.9 932.3
10/29/2002 14:30:000 932.25 937.2 932.25 936.2
10/29/2002 15:30:000 936.35 939.7 934.2 936.9
10/30/2002 10:30:000 936.9 944.35 936.9 941.7
10/30/2002 11:30:000 941.8 943.05 939.8 942.5
10/30/2002 12:30:000 942.6 944.1 939.2 939.4
10/30/2002 13:30:000 939.4 940.2 937.5 938.4
10/30/2002 14:30:000 938.45 940.1 936.4 938.6
10/30/2002 15:30:000 938.7 939.7 935.9 937.75
10/31/2002 10:30:000 937.75 945.6 937.05 941.4
10/31/2002 11:30:000 941.35 942.95 939.5 939.95
10/31/2002 12:30:000 939.95 945.2 939.95 944.45
10/31/2002 13:30:000 944.3 947.35 944.25 947.35
10/31/2002 14:30:000 947.55 951.9 946.95 950.45
10/31/2002 15:30:000 950.2 953.3 948.6 951.4
 11/1/2002 10:30:000 951.4 956.95 951.4 952.8
11/1/2002 11:30:000 952.75 953.95 946.4 953.7
11/1/2002 12:30:000 953.6 954.3 949.8 950.95
11/1/2002 13:30:000 950.95 952 947.65 948.2
11/1/2002 14:30:000 948.15 953.15 947.55 952.95
11/1/2002 15:30:000 953.25 954 949.55 951.45
11/4/2002 10:30:000 951.6 965.5 951.6 959.55
11/4/2002 11:30:000 959.6 963.2 959.55 962.9
11/5/2002 10:30:000 962.1 962.75 957.2 957.6
11/5/2002 11:30:000 957.55 961.4 957.35 959.55
11/5/2002 12:30:000 959.55 959.75 957.5 958.15
11/5/2002 13:30:000 958.2 961.45 958.2 960.45
11/5/2002 14:30:000 960.45 962.2 960.05 960.8
11/5/2002 15:30:000 960.85 963.7 959.55 962.3
11/7/2002 10:30:000 962.3 970.2 961.95 968.35
11/7/2002 11:30:000 968.5 969.2 964.2 964.5
11/7/2002 12:30:000 964.45 964.95 962.25 963.5
11/7/2002 13:30:000 963.5 965.8 962.7 965.75
11/7/2002 14:30:000 965.75 965.8 958.7 961.5
11/7/2002 15:30:000 961.5 963.35 957.95 960.7
11/8/2002 10:30:000 960.7 960.7 954.35 959.15
11/8/2002 11:30:000 959.15 959.85 957.5 959.4
11/8/2002 12:30:000 959.2 960.55 958.15 959.85
11/8/2002 13:30:000 959.9 960.95 958.65 958.65
11/8/2002 14:30:000 958.55 958.85 955.1 955.8
11/8/2002 15:30:000 955.8 958.5 955.15 956.95
11/11/2002 10:30:000 956.95 958.55 954.35 954.9
11/11/2002 11:30:000 954.9 955.25 952.25 954.3
11/11/2002 12:30:000 954.35 954.9 953 954.45
11/11/2002 13:30:000 954.45 956.3 953.85 955.45
11/11/2002 14:30:000 955.4 956.25 952.1 952.85
11/11/2002 15:30:000 952.75 955.75 952.3 954.05
11/12/2002 10:30:000 954.05 956.15 948.05 956.05
11/12/2002 11:30:000 956 957.15 953.8 957.1
11/12/2002 12:30:000 957.1 957.8 955 955
11/12/2002 13:30:000 955 955.85 954 954.65
11/12/2002 14:30:000 954.6 957.3 953.15 956.85
11/12/2002 15:30:000 956.8 960.85 955.8 959.85
11/13/2002 10:30:000 959.85 965.75 959.85 961.85
11/13/2002 11:30:000 961.9 962.8 958.45 959.65
11/13/2002 12:30:000 959.6 959.75 956.9 958.55
11/13/2002 13:30:000 958.55 964.3 958.5 962.9
11/13/2002 14:30:000 962.9 964.55 962.4 962.65
11/13/2002 15:30:000 962.65 964.7 961.1 962.65
11/14/2002 10:30:000 963.5 968.2 963.5 968
11/14/2002 11:30:000 968.1 969.05 967.15 968.55
11/14/2002 12:30:000 968.55 970.55 968.4 970.2
11/14/2002 13:30:000 970.25 973.5 970.25 971.6
11/14/2002 14:30:000 971.65 973.35 971.25 971.75
11/14/2002 15:30:000 971.65 974.1 968.4 974.1
11/15/2002 10:30:000 972.3 983.7 972.3 983.2
11/15/2002 11:30:000 983.1 986.9 982.5 986.5
11/15/2002 12:30:000 986.5 987.55 985.05 987.15
11/15/2002 13:30:000 987.1 988.75 986.15 986.3
11/15/2002 14:30:000 986.3 988.6 984.75 987.6
11/15/2002 15:30:000 987.7 992.05 986.8 990.35
11/18/2002 10:30:000 990.35 998.35 989.05 995.8
11/18/2002 11:30:000 995.75 999.1 995.25 996.75
11/18/2002 12:30:000 996.8 996.85 992.8 994.8
11/18/2002 13:30:000 994.85 995.7 993.85 995.3
11/18/2002 14:30:000 995.3 995.75 992.45 995.5
11/18/2002 15:30:000 995.5 1000.3 992.65 996.85
11/20/2002 10:30:000 996.85 1004.1 992.3 1003.3
11/20/2002 11:30:000 1003.3 1004.2 1001.15 1002.55
11/20/2002 12:30:000 1002.6 1004.2 998.9 1001.4
11/20/2002 13:30:000 1001.45 1006.2 1000.95 1005.4
11/20/2002 14:30:000 1005.2 1007.2 1003.05 1004.3
11/20/2002 15:30:000 1004.55 1004.95 999.75 1000.7
11/21/2002 10:30:000 1001.8 1012.75 1001.8 1010.65
11/21/2002 11:30:000 1010.55 1011.55 1009.45 1011.25
11/21/2002 12:30:000 1011.2 1012.3 1007.3 1007.7
11/21/2002 13:30:000 1007.65 1009.2 1006.45 1007.35
11/21/2002 14:30:000 1007.4 1009.5 1006.65 1007.9
11/21/2002 15:30:000 1007.85 1010.3 1007 1008.75
11/22/2002 10:30:000 1009.5 1022.2 1009.5 1019.8
11/22/2002 11:30:000 1019.8 1026 1019.2 1022.05
11/22/2002 12:30:000 1021.85 1022.55 1020.1 1021.05
11/22/2002 13:30:000 1021 1024.2 1020.25 1022.95
11/22/2002 14:30:000 1022.95 1024.75 1021.2 1022.25
11/22/2002 15:30:000 1022.3 1024.9 1017.15 1020.15
11/25/2002 10:30:000 1020.15 1027.75 1017.5 1026.85
11/25/2002 11:30:000 1026.9 1027.65 1023.2 1026.95
11/25/2002 12:30:000 1027 1027.35 1025.35 1026.8
11/25/2002 13:30:000 1026.8 1030.35 1026.6 1029.1
11/25/2002 14:30:000 1029.15 1029.9 1026.5 1027.25
11/25/2002 15:30:000 1027.35 1029.25 1022.3 1026.2
11/26/2002 10:30:000 1026.2 1038.65 1026 1035.7
11/26/2002 11:30:000 1035.7 1037.1 1034.45 1036.65
11/26/2002 12:30:000 1036.55 1039.8 1036.3 1038.55
11/26/2002 13:30:000 1038.55 1040.2 1036.5 1036.7
11/26/2002 14:30:000 1036.65 1039.5 1036.65 1038.85
11/26/2002 15:30:000 1038.8 1040.45 1033.5 1036.15
11/27/2002 10:30:000 1036.15 1039.05 1032.65 1037.95
11/27/2002 11:30:000 1038 1042.2 1037.85 1041.25
11/27/2002 12:30:000 1041.4 1041.6 1039.5 1041.05
11/27/2002 13:30:000 1040.95 1041.4 1036.4 1037.1
11/27/2002 14:30:000 1037.2 1038 1029.8 1031.6
11/27/2002 15:30:000 1031.7 1033.65 1027.7 1031.1
11/28/2002 10:30:000 1031.25 1045.2 1031.25 1043.25
11/28/2002 11:30:000 1043.15 1045.75 1040.6 1045.7
11/28/2002 12:30:000 1045.7 1045.8 1043.3 1043.95
11/28/2002 13:30:000 1043.8 1046.55 1043.6 1046.4
11/28/2002 14:30:000 1046.4 1046.7 1043.5 1045.25
11/28/2002 15:30:000 1045.25 1051.75 1044.8 1049.7
11/29/2002 10:30:000 1049.7 1057.45 1049.7 1050.25
11/29/2002 11:30:000 1050.05 1050.05 1040.95 1044.85
11/29/2002 12:30:000 1044.85 1047.35 1044.3 1046.4
11/29/2002 13:30:000 1046.35 1051.25 1046.3 1048.9
11/29/2002 14:30:000 1048.8 1050.4 1048.8 1049.5
11/29/2002 15:30:000 1049.45 1053 1046.25 1050.15
12/2/2002 10:30:000 1050.15 1059.15 1050.15 1057.6
12/2/2002 11:30:000 1057.6 1060.4 1057.6 1059.65
12/2/2002 12:30:000 1059.65 1065.05 1059.4 1064.85
12/2/2002 13:30:000 1065.05 1065.9 1062.1 1064.5
12/2/2002 14:30:000 1064.5 1068.45 1064.35 1066.8
12/2/2002 15:30:000 1066.95 1070.15 1065.9 1067.9
12/3/2002 10:30:000 1067.9 1075.75 1067.3 1071.15
12/3/2002 11:30:000 1071.35 1071.35 1061.65 1065.5
12/3/2002 12:30:000 1065.5 1071.1 1065.25 1069.35
12/3/2002 13:30:000 1069.3 1073 1069.05 1070.5
12/3/2002 14:30:000 1070.5 1070.5 1059.8 1061.4
12/3/2002 15:30:000 1061.4 1061.8 1051.8 1055
12/4/2002 10:30:000 1055 1055.75 1041 1044.85
12/4/2002 11:30:000 1045 1046.6 1041.25 1041.3
12/4/2002 12:30:000 1041.4 1042.05 1036.9 1040.4
12/4/2002 13:30:000 1040.45 1042.1 1038.75 1038.85
12/4/2002 14:30:000 1038.85 1040.95 1036.5 1038.6
12/4/2002 15:30:000 1038.65 1038.7 1034.1 1036.4
12/5/2002 10:30:000 1036.75 1049.7 1036.75 1049.4
12/5/2002 11:30:000 1049.45 1052.45 1047.15 1047.15
12/5/2002 12:30:000 1047.05 1048.55 1043.4 1048.3
12/5/2002 13:30:000 1048.35 1049.25 1046.55 1047.5
12/5/2002 14:30:000 1047.5 1048.6 1043.15 1045.8
12/5/2002 15:30:000 1045.95 1047.6 1044.15 1045.95
12/6/2002 10:30:000 1047.55 1067.7 1047.55 1060.65
 12/6/2002 11:30:000 1060.85 1064.5 1060.65 1060.7
12/6/2002 12:30:000 1060.75 1064.15 1060.4 1062.6
12/6/2002 13:30:000 1062.65 1066.65 1061.85 1066.25
12/6/2002 14:30:000 1066.15 1069.35 1065.25 1065.95
12/6/2002 15:30:000 1066.2 1072.25 1066.15 1069.8
12/9/2002 10:30:000 1069.8 1081.9 1069.8 1080.55
12/9/2002 11:30:000 1080.65 1083.7 1080.45 1081.4
12/9/2002 12:30:000 1081.45 1084.45 1081.1 1083.85
12/9/2002 13:30:000 1083.85 1085.75 1078 1080.9
12/9/2002 14:30:000 1080.8 1080.85 1067.25 1069.15
12/9/2002 15:30:000 1069.15 1070.55 1054.95 1058.65
12/10/2002 10:30:000 1058.65 1058.65 1045.65 1053.2
12/10/2002 11:30:000 1053.35 1054.4 1049.9 1050.6
12/10/2002 12:30:000 1050.6 1051.3 1048.4 1049.7
12/10/2002 13:30:000 1049.75 1052.05 1049.65 1052
12/10/2002 14:30:000 1052 1057.2 1051.75 1057.2
12/10/2002 15:30:000 1057.15 1066.1 1056.2 1063.7
12/11/2002 10:30:000 1063.7 1076.95 1063.7 1072.45
12/11/2002 11:30:000 1072.7 1073.8 1068.65 1071.55
12/11/2002 12:30:000 1071.25 1073.15 1070.1 1072.3
12/11/2002 13:30:000 1072.15 1073.85 1067.2 1068.85
12/11/2002 14:30:000 1068.9 1069.65 1062.3 1067.75
12/11/2002 15:30:000 1067.6 1072.8 1066.8 1069.75
12/12/2002 10:30:000 1069.75 1075.9 1066.8 1069.85
12/12/2002 11:30:000 1070 1073.4 1069.5 1073.4
12/12/2002 12:30:000 1073.55 1077.45 1071.3 1077.15
12/12/2002 13:30:000 1077.2 1078.85 1075.25 1077.4
12/12/2002 14:30:000 1077.4 1077.9 1074.15 1075.75
12/12/2002 15:30:000 1075.7 1077.85 1072.6 1077
12/13/2002 10:30:000 1077 1083.4 1074.45 1082.85
12/13/2002 11:30:000 1082.8 1083.2 1077.5 1079.6
12/13/2002 12:30:000 1079.7 1083 1079.05 1079.35
12/13/2002 13:30:000 1079.35 1082.2 1078.9 1081.4
12/13/2002 14:30:000 1081.35 1083.3 1079.7 1083.15
12/13/2002 15:30:000 1083.2 1087.35 1082.35 1086.2
12/16/2002 10:30:000 1086.2 1100 1085.7 1088.3
12/16/2002 11:30:000 1088.35 1093.8 1088.35 1092.45
12/16/2002 12:30:000 1092.4 1092.5 1086.4 1086.85
12/16/2002 13:30:000 1086.9 1086.9 1081.5 1082.3
12/16/2002 14:30:000 1082.35 1086.9 1081.7 1086.7
12/16/2002 15:30:000 1086.6 1087.2 1075.55 1078.45
12/17/2002 10:30:000 1078.45 1084.95 1075.05 1076.7
12/17/2002 11:30:000 1076.7 1078.45 1070.6 1072.75
12/17/2002 12:30:000 1072.85 1073.2 1069 1073.2
12/17/2002 13:30:000 1073.25 1075.2 1072.35 1074.1
12/17/2002 14:30:000 1074.05 1074.7 1071.45 1074.3
12/17/2002 15:30:000 1073.2 1075 1070.5 1073.25
12/18/2002 10:30:000 1073.25 1081.7 1072.85 1080.95
12/18/2002 11:30:000 1080.95 1083.4 1080.5 1081.05
12/18/2002 12:30:000 1080.95 1082.8 1080.45 1081.1
12/18/2002 13:30:000 1081.15 1083.65 1081.1 1083.25
12/18/2002 14:30:000 1083.15 1083.4 1079.85 1081
12/18/2002 15:30:000 1080.95 1081.35 1076.4 1077.95
12/19/2002 10:30:000 1077.95 1078.7 1071.95 1075.1
12/19/2002 11:30:000 1075 1075.1 1070.5 1074.7
12/19/2002 12:30:000 1074.75 1076.2 1072 1075.55
12/19/2002 13:30:000 1075.55 1077.95 1074.55 1075.9
12/19/2002 14:30:000 1075.65 1079.9 1073.25 1074.35
12/19/2002 15:30:000 1074.3 1078.85 1072.15 1076
12/20/2002 10:30:000 1076 1083.65 1076 1083.2
12/20/2002 11:30:000 1083.1 1084.95 1081.6 1084.5
12/20/2002 12:30:000 1084.45 1084.55 1077.75 1078.85
12/20/2002 13:30:000 1078.85 1079.2 1075.4 1079.2
12/20/2002 14:30:000 1079.2 1079.55 1076.6 1078.35
12/20/2002 15:30:000 1078.3 1082.25 1077 1079.3
12/23/2002 10:30:000 1079.3 1082.6 1074.1 1074.1
12/23/2002 11:30:000 1074.1 1075.95 1073.35 1073.65
12/23/2002 12:30:000 1073.65 1076.4 1073.55 1075
12/23/2002 13:30:000 1075 1077.45 1075 1076.45
12/23/2002 14:30:000 1076.55 1077.8 1075.55 1076.35
12/23/2002 15:30:000 1076.25 1077.95 1074.45 1076
12/24/2002 10:30:000 1076 1077.45 1072.65 1077.25
12/24/2002 11:30:000 1077.2 1080.35 1076.4 1078.85
12/24/2002 12:30:000 1078.8 1079.45 1077.15 1078.75
12/24/2002 13:30:000 1078.8 1080.3 1078.55 1080.25
12/24/2002 14:30:000 1080.25 1080.55 1079.05 1080.15
12/24/2002 15:30:000 1080.15 1087 1080.15 1085
12/26/2002 10:30:000 1085.05 1093.85 1085.05 1090.2
12/26/2002 11:30:000 1090.2 1095.55 1090.2 1093.5
12/26/2002 12:30:000 1093.5 1097.2 1092.9 1097.1
12/26/2002 13:30:000 1097.1 1097.3 1094.65 1096.5
12/26/2002 14:30:000 1096.5 1100.4 1095.85 1098.25
12/26/2002 15:30:000 1098.3 1099.35 1093.1 1094.8
12/27/2002 10:30:000 1095.6 1102.65 1095.6 1099.7
12/27/2002 11:30:000 1099.8 1101.35 1099.1 1100.65
12/27/2002 12:30:000 1100.5 1103.95 1100.5 1102
12/27/2002 13:30:000 1102.05 1103.3 1098.05 1102
12/27/2002 14:30:000 1102 1102.55 1100.05 1100.85
12/27/2002 15:30:000 1100.85 1101.7 1096.8 1098.4
12/30/2002 10:30:000 1095.8 1095.8 1085.85 1088.05
12/30/2002 11:30:000 1088.05 1089.4 1085.9 1089.25
12/30/2002 12:30:000 1089.2 1091.6 1088.2 1088.9
12/30/2002 13:30:000 1088.9 1089.7 1085.95 1086
12/30/2002 14:30:000 1086 1088.3 1084.35 1088.3
12/30/2002 15:30:000 1088.25 1093.9 1087.45 1093.9
12/31/2002 10:30:000 1091.95 1097.75 1091.7 1097.75
12/31/2002 11:30:000 1097.6 1098.45 1096.15 1097.6
12/31/2002 12:30:000 1097.6 1100.1 1097.1 1097.25
12/31/2002 13:30:000 1097.2 1099.1 1097.2 1098.95
12/31/2002 14:30:000 1098.85 1098.85 1093.75 1093.9
12/31/2002 15:30:000 1094 1095.35 1092 1093.05
1/1/2003 10:30:000 1093.6 1100.2 1093.6 1098.25
1/1/2003 11:30:000 1098.1 1099.3 1096.2 1099.3
1/1/2003 12:30:000 1099.25 1099.6 1097.75 1097.9
1/1/2003 13:30:000 1097.9 1098.5 1096.45 1097.55
1/1/2003 14:30:000 1097.5 1097.8 1096.2 1096.85
1/1/2003 15:30:000 1096.85 1102.1 1096.85 1100.15
1/2/2003 10:30:000 1100.15 1105.6 1100.15 1102.65
1/2/2003 11:30:000 1102.6 1103.45 1097.65 1097.65
1/2/2003 12:30:000 1097.7 1102.85 1097.35 1101.05
1/2/2003 13:30:000 1101.05 1101.2 1097.35 1098.1
1/2/2003 14:30:000 1098.1 1100.1 1096.5 1096.75
1/2/2003 15:30:000 1096.8 1097.3 1091.2 1093.05
1/3/2003 10:30:000 1093.05 1099.85 1093.05 1097.05
1/3/2003 11:30:000 1096.9 1098.25 1096.2 1097.35
1/3/2003 12:30:000 1097.35 1098.5 1096.75 1097.2
1/3/2003 13:30:000 1097.3 1098.45 1096.45 1097
1/3/2003 14:30:000 1096.95 1098.05 1092.55 1093
1/3/2003 15:30:000 1092.9 1093.65 1087.3 1090.55
1/6/2003 10:30:000 1089.6 1093.05 1086.5 1088.6
1/6/2003 11:30:000 1088.65 1089.05 1086.75 1087.6
1/6/2003 12:30:000 1087.65 1091.5 1087.25 1091.5
1/6/2003 13:30:000 1091.65 1092.6 1086.5 1086.7
1/6/2003 14:30:000 1086.8 1087.1 1081.85 1082.5
1/6/2003 15:30:000 1082.45 1085.6 1081.25 1084.35
1/7/2003 10:30:000 1084.35 1089.85 1084.35 1086.6
1/7/2003 11:30:000 1086.55 1089.35 1084.35 1088.8
1/7/2003 12:30:000 1088.85 1088.85 1086.1 1086.5
1/7/2003 13:30:000 1086.55 1087.1 1082.9 1083.6
1/7/2003 14:30:000 1083.55 1084.85 1080.4 1080.5
1/7/2003 15:30:000 1080.45 1083.45 1078.95 1082.7
1/8/2003 10:30:000 1082.3 1090.65 1082.3 1088.45
1/8/2003 11:30:000 1088.45 1090.9 1087.75 1088.15
1/8/2003 12:30:000 1088.2 1088.45 1085.7 1087.4
1/8/2003 13:30:000 1087.4 1089.95 1087.25 1089.9
 1/8/2003 14:30:000 1089.8 1090.45 1086.05 1088
1/8/2003 15:30:000 1088.1 1091.45 1086.35 1090.4
1/9/2003 10:30:000 1089.35 1096.45 1087.75 1095.85
1/9/2003 11:30:000 1095.85 1096.7 1094.55 1096
1/9/2003 12:30:000 1096 1097.7 1095.45 1097.15
1/9/2003 13:30:000 1097.2 1097.65 1093.9 1094.8
1/9/2003 14:30:000 1094.85 1097.2 1094.4 1096.35
1/9/2003 15:30:000 1096.45 1099.15 1094.25 1098.7
1/10/2003 10:30:000 1097.35 1103.25 1089.2 1089.65
1/10/2003 11:30:000 1089.45 1089.9 1081.4 1085.85
1/10/2003 12:30:000 1085.9 1086.85 1083 1086.7
1/10/2003 13:30:000 1086.75 1086.75 1081.3 1081.4
1/10/2003 14:30:000 1081.3 1083.9 1081.15 1083.5
1/10/2003 15:30:000 1083.4 1084 1077.4 1080.25
1/13/2003 10:30:000 1080.25 1080.4 1073.95 1077.85
1/13/2003 11:30:000 1077.9 1078.55 1074.95 1076.9
1/13/2003 12:30:000 1076.9 1077.2 1070.75 1072.85
1/13/2003 13:30:000 1072.9 1076.95 1072.9 1075.55
1/13/2003 14:30:000 1075.55 1077.45 1075.3 1076.5
1/13/2003 15:30:000 1076.4 1076.4 1072.4 1072.6
1/14/2003 10:30:000 1073.75 1077.85 1070.3 1075.35
1/14/2003 11:30:000 1075.5 1075.95 1072.75 1075.3
1/14/2003 12:30:000 1075.2 1077.7 1074.05 1077.45
1/14/2003 13:30:000 1077.45 1078.55 1076.3 1076.6
1/14/2003 14:30:000 1076.55 1078.9 1076.55 1077.9
1/14/2003 15:30:000 1078 1080.8 1077.4 1078.7
1/15/2003 10:30:000 1078.95 1087.15 1077.8 1087.05
1/15/2003 11:30:000 1087.05 1087.5 1082.15 1083.6
1/15/2003 12:30:000 1083.55 1084.05 1081.9 1082.2
1/15/2003 13:30:000 1082.2 1083.1 1080.6 1081.9
1/15/2003 14:30:000 1081.9 1085.25 1081.4 1084
1/15/2003 15:30:000 1084.2 1086.6 1083.15 1085.85
1/16/2003 10:30:000 1085 1087.85 1083.95 1087.8
1/16/2003 11:30:000 1087.85 1089.65 1086.4 1087.65
1/16/2003 12:30:000 1087.7 1088.25 1085.6 1085.85
1/16/2003 13:30:000 1085.85 1089.25 1085.55 1088.25
1/16/2003 14:30:000 1088.3 1088.8 1085.3 1086
1/16/2003 15:30:000 1086 1091.35 1085.45 1089.8
1/17/2003 10:30:000 1088.35 1088.7 1083.7 1085.55
1/17/2003 11:30:000 1085.65 1088.9 1083.2 1088.45
1/17/2003 12:30:000 1088.35 1090.25 1087.7 1089
1/17/2003 13:30:000 1089 1089.6 1086.75 1087.1
1/17/2003 14:30:000 1087.15 1087.95 1085.3 1086.1
1/17/2003 15:30:000 1086.1 1087.75 1084.9 1085.6
1/20/2003 10:30:000 1086.5 1087 1080.9 1084.3
1/20/2003 11:30:000 1084.35 1085.75 1082.2 1082.95
1/20/2003 12:30:000 1082.8 1083.4 1081.1 1081.1
1/20/2003 13:30:000 1081 1081.4 1078.8 1080.15
1/20/2003 14:30:000 1080.3 1080.95 1078.8 1078.85
1/20/2003 15:30:000 1078.85 1079.65 1074.2 1076.35
1/21/2003 10:30:000 1076.35 1080.5 1074.4 1076.75
1/21/2003 11:30:000 1076.7 1079.25 1076.5 1078.65
1/21/2003 12:30:000 1078.55 1079.1 1077.4 1077.5
1/21/2003 13:30:000 1077.55 1078 1074.8 1075.85
1/21/2003 14:30:000 1076 1077.5 1074.9 1074.9
1/21/2003 15:30:000 1074.8 1079.7 1074.1 1079.45
1/22/2003 10:30:000 1077.9 1081.85 1073.6 1081.4
1/22/2003 11:30:000 1081.15 1086.2 1079.85 1084.95
1/22/2003 12:30:000 1084.9 1085.5 1083.15 1083.35
1/22/2003 13:30:000 1083.7 1083.7 1080.6 1081.5
1/22/2003 14:30:000 1081.5 1084.6 1079.55 1083.6
1/22/2003 15:30:000 1083.55 1084.35 1081.05 1083.6
1/23/2003 10:30:000 1082.9 1083.15 1077.5 1078.95
1/23/2003 11:30:000 1079 1080.6 1077.3 1077.8
1/23/2003 12:30:000 1077.8 1078.2 1070.8 1071.7
1/23/2003 13:30:000 1071.7 1074.35 1071.7 1073
1/23/2003 14:30:000 1073.05 1075.2 1072.15 1073.8
1/23/2003 15:30:000 1073.85 1074.35 1069.05 1069.55
1/24/2003 10:30:000 1070.9 1075.2 1070.9 1072.3
1/24/2003 11:30:000 1072.35 1073.5 1063.8 1063.8
1/24/2003 12:30:000 1063.8 1063.85 1058.95 1061.6
1/24/2003 13:30:000 1061.5 1064.8 1058.4 1058.45
1/24/2003 14:30:000 1058.45 1059.55 1053.4 1054.45
1/24/2003 15:30:000 1054.6 1059.25 1053.8 1056.05
1/27/2003 10:30:000 1056.05 1059.35 1043.95 1045.4
1/27/2003 11:30:000 1045.55 1046.55 1042.7 1043.2
1/27/2003 12:30:000 1043.1 1043.65 1040.2 1043.45
1/27/2003 13:30:000 1043.5 1044.5 1039.6 1039.6
1/27/2003 14:30:000 1039.6 1040.4 1034.5 1034.65
1/27/2003 15:30:000 1034.75 1039.7 1030.35 1037.65
1/28/2003 10:30:000 1037.65 1045.3 1036 1043.7
1/28/2003 11:30:000 1043.9 1044.65 1037.75 1037.95
1/28/2003 12:30:000 1038.05 1038.55 1029.6 1030.75
1/28/2003 13:30:000 1031.15 1032.2 1026.75 1030.45
1/28/2003 14:30:000 1030.4 1043.4 1030 1042.85
1/28/2003 15:30:000 1042.85 1047.95 1040.7 1045.95
1/29/2003 10:30:000 1046.2 1059.8 1040.25 1042.55
1/29/2003 11:30:000 1042.55 1049.25 1042.05 1047.2
1/29/2003 12:30:000 1047.2 1047.4 1037.05 1037.05
1/29/2003 13:30:000 1037.2 1045.1 1037.05 1042.25
1/29/2003 14:30:000 1042.3 1042.6 1035.85 1036
1/29/2003 15:30:000 1035.9 1039.95 1033.3 1035.9
1/30/2003 10:30:000 1037.2 1050.55 1037.2 1043.7
1/30/2003 11:30:000 1043.5 1043.8 1035.25 1036.05
1/30/2003 12:30:000 1036 1042 1035.9 1041.9
1/30/2003 13:30:000 1041.9 1044 1040.5 1043.5
1/30/2003 14:30:000 1043.5 1045.4 1043.2 1043.95
1/30/2003 15:30:000 1043.85 1044.05 1031.35 1032.6
1/31/2003 10:30:000 1034.6 1034.6 1026.2 1031.4
1/31/2003 11:30:000 1031.4 1038.75 1030.6 1036.3
1/31/2003 12:30:000 1036.2 1041.8 1036.2 1041.8
1/31/2003 13:30:000 1041.9 1044.25 1040.65 1043.1
1/31/2003 14:30:000 1043.1 1043.9 1039.1 1040.4
1/31/2003 15:30:000 1040.45 1043.8 1040.05 1041.85
2/3/2003 10:30:000 1041.85 1048.6 1036.5 1048.4
2/3/2003 11:30:000 1048.45 1051 1047 1049.7
2/3/2003 12:30:000 1049.7 1051.35 1048.05 1050.6
2/3/2003 13:30:000 1050.6 1052.75 1050.5 1052.2
2/3/2003 14:30:000 1052.2 1054.3 1051.9 1054.25
2/3/2003 15:30:000 1054.25 1056.6 1053.7 1055.3
2/4/2003 10:30:000 1055.3 1063.7 1050.45 1055.15
2/4/2003 11:30:000 1054.75 1056.65 1051.55 1052.4
2/4/2003 12:30:000 1052.4 1056.25 1052.2 1056
2/4/2003 13:30:000 1056.1 1058.45 1055 1056.45
2/4/2003 14:30:000 1056.45 1057.35 1053.85 1056.25
2/4/2003 15:30:000 1056 1056.75 1052.9 1054.05
2/5/2003 10:30:000 1054.65 1054.65 1044.95 1052.7
2/5/2003 11:30:000 1052.75 1053.85 1043.4 1044.55
2/5/2003 12:30:000 1044.65 1045.15 1041.75 1044.5
2/5/2003 13:30:000 1044.45 1047.3 1043.45 1044.7
2/5/2003 14:30:000 1045.05 1045.5 1043.45 1044.1
2/5/2003 15:30:000 1044.15 1048.75 1044.05 1048.6
2/6/2003 10:30:000 1048.05 1053.1 1043.7 1051.15
2/6/2003 11:30:000 1051.2 1053.65 1050.4 1052.6
2/6/2003 12:30:000 1052.8 1052.9 1050.55 1051.8
2/6/2003 13:30:000 1051.85 1053.6 1050.85 1052.95
2/6/2003 14:30:000 1053.05 1058.05 1051.6 1057.95
2/6/2003 15:30:000 1058.05 1065.95 1057.85 1063.6
2/7/2003 10:30:000 1063.6 1065.8 1057.1 1058.55
2/7/2003 11:30:000 1058.55 1061.45 1055.5 1061.45
2/7/2003 12:30:000 1061.4 1064.45 1059.4 1063.05
2/7/2003 13:30:000 1063.1 1065.35 1059.9 1059.9
2/7/2003 14:30:000 1059.9 1063.15 1059.85 1063
2/7/2003 15:30:000 1062.9 1063.45 1056.15 1057.5
2/10/2003 10:30:000 1057.5 1058.75 1051.2 1053.7
2/10/2003 11:30:000 1053.5 1055.05 1052.15 1052.95
2/10/2003 12:30:000 1052.95 1052.95 1049.45 1051.85
2/10/2003 13:30:000 1051.8 1054.15 1050.9 1051.55
2/10/2003 14:30:000 1051.5 1052.5 1048.85 1049.3
2/10/2003 15:30:000 1049.15 1050.5 1047.15 1048.6
2/11/2003 10:30:000 1048.6 1055.8 1048.6 1054.5
2/11/2003 11:30:000 1054.6 1054.85 1049.95 1051.6
2/11/2003 12:30:000 1051.65 1053.5 1050.8 1052.25
2/11/2003 13:30:000 1052.25 1052.4 1045.8 1045.8
2/11/2003 14:30:000 1045.8 1049.9 1044.55 1049.45
2/11/2003 15:30:000 1049.35 1050.2 1046.35 1048
2/12/2003 10:30:000 1048 1051 1045.05 1050.55
2/12/2003 11:30:000 1050.5 1050.75 1044.55 1044.9
2/12/2003 12:30:000 1044.85 1045.35 1041.55 1044.9
2/12/2003 13:30:000 1044.8 1044.8 1041.7 1042.3
2/12/2003 14:30:000 1042.3 1042.9 1040.4 1041.25
2/12/2003 15:30:000 1041.3 1045.55 1041.3 1044.5
2/14/2003 10:30:000 1044.45 1047.05 1041.15 1042.7
2/14/2003 11:30:000 1042.75 1043.8 1040.7 1041.25
2/14/2003 12:30:000 1041.2 1041.2 1037.35 1038.65
2/14/2003 13:30:000 1038.65 1038.85 1037.65 1037.65
2/14/2003 14:30:000 1037.6 1040 1034.6 1035.9
2/14/2003 15:30:000 1035.95 1037.75 1034.1 1037.1
2/17/2003 10:30:000 1036.2 1054.45 1036.2 1053.35
2/17/2003 11:30:000 1053.55 1054.05 1050.65 1051.5
2/17/2003 12:30:000 1051.55 1055.55 1051.55 1054.75
2/17/2003 13:30:000 1054.7 1055.25 1053.65 1054.05
2/17/2003 14:30:000 1054.1 1056.65 1052.85 1056.65
2/17/2003 15:30:000 1056.55 1060.5 1056 1058.2
2/18/2003 10:30:000 1058.2 1065.15 1058.2 1061.6
2/18/2003 11:30:000 1061.65 1063.8 1059.3 1062.85
2/18/2003 12:30:000 1062.9 1063.45 1059.6 1060.45
2/18/2003 13:30:000 1060.35 1060.45 1058.45 1058.45
2/18/2003 14:30:000 1058.5 1061.15 1058.1 1059.8
2/18/2003 15:30:000 1059.95 1061.75 1057.6 1058.8
2/19/2003 10:30:000 1059.3 1067.85 1059.3 1066.85
2/19/2003 11:30:000 1066.9 1067.5 1063.95 1066.4
2/19/2003 12:30:000 1066.4 1066.4 1063.2 1064.85
2/19/2003 13:30:000 1064.85 1066.5 1064.3 1065.65
2/19/2003 14:30:000 1065.6 1068.8 1065.05 1068
2/19/2003 15:30:000 1067.95 1068.55 1062.75 1064.3
2/20/2003 10:30:000 1064.3 1071.7 1060.3 1063.55
2/20/2003 11:30:000 1063.65 1065.55 1061.1 1061.2
2/20/2003 12:30:000 1061.2 1063.35 1060.25 1062.6
2/20/2003 13:30:000 1062.6 1062.8 1059.55 1059.9
2/20/2003 14:30:000 1059.95 1061.05 1058.35 1061.05
2/20/2003 15:30:000 1061.1 1066.6 1060.95 1065.6
2/21/2003 10:30:000 1065.6 1065.6 1061.1 1062.95
2/21/2003 11:30:000 1062.9 1065.3 1062.35 1065.3
2/21/2003 12:30:000 1065.3 1066.65 1063.9 1065.25
2/21/2003 13:30:000 1065.3 1068.65 1065.2 1068.55
2/21/2003 14:30:000 1068.55 1069.2 1065 1065.7
2/21/2003 15:30:000 1065.75 1067.25 1064 1066.05
2/24/2003 10:30:000 1066.2 1073.75 1066.2 1073.65
2/24/2003 11:30:000 1073.55 1075.5 1073.1 1073.35
2/24/2003 12:30:000 1073.4 1075.15 1072.9 1073.5
2/24/2003 13:30:000 1073.55 1074.5 1071.9 1071.95
2/24/2003 14:30:000 1071.85 1073.45 1071.4 1073.1
2/24/2003 15:30:000 1073.05 1073.3 1068.75 1068.85
2/25/2003 10:30:000 1070.15 1073.25 1060.45 1060.55
2/25/2003 11:30:000 1060.45 1060.9 1058.15 1060.1
2/25/2003 12:30:000 1060.15 1060.9 1059.15 1060.25
2/25/2003 13:30:000 1060.3 1060.8 1057.45 1059.2
2/25/2003 14:30:000 1059.1 1059.1 1056.9 1057.9
2/25/2003 15:30:000 1057.95 1058.65 1054.9 1055.55
2/26/2003 10:30:000 1055.55 1059.6 1053.2 1053.45
2/26/2003 11:30:000 1053.5 1055.5 1052.1 1054.2
2/26/2003 12:30:000 1054.2 1056.35 1054.1 1055.8
2/26/2003 13:30:000 1055.75 1058.85 1055.6 1058.2
2/26/2003 14:30:000 1058.25 1058.4 1052.1 1052.95
2/26/2003 15:30:000 1052.9 1054.15 1048.2 1049.35
2/27/2003 10:30:000 1049.65 1051.6 1044.9 1049.1
2/27/2003 11:30:000 1049.2 1053.2 1049.2 1052.3
2/27/2003 12:30:000 1052.2 1056.4 1051.8 1055.1
2/27/2003 13:30:000 1055.15 1056.8 1054.6 1055.95
2/27/2003 14:30:000 1055.95 1056.8 1054 1056.5
2/27/2003 15:30:000 1056.4 1057.45 1050.95 1052.95
2/28/2003 10:30:000 1053.65 1065.9 1053.65 1064.95
2/28/2003 11:30:000 1065 1067.8 1063.5 1066.6
2/28/2003 12:30:000 1066.55 1068.65 1055.1 1065.4
2/28/2003 13:30:000 1065.25 1065.5 1057.9 1059.7
2/28/2003 14:30:000 1059.65 1060.65 1054.6 1059.75
2/28/2003 15:30:000 1059.8 1067.05 1059.5 1060.55
3/3/2003 10:30:000 1063.4 1070.85 1063.4 1064.75
3/3/2003 11:30:000 1064.65 1066.2 1061.55 1063.25
3/3/2003 12:30:000 1063.15 1065.55 1063.15 1064.6
3/3/2003 13:30:000 1064.65 1066.75 1062.95 1065.85
3/3/2003 14:30:000 1065.85 1067 1063.7 1064.2
3/3/2003 15:30:000 1064.15 1064.2 1057.55 1058.85
3/4/2003 10:30:000 1058.7 1058.7 1052.3 1053.2
 3/4/2003 11:30:000 1053.3 1053.75 1049.1 1049.35
3/4/2003 12:30:000 1049.25 1050.3 1049.15 1050
3/4/2003 13:30:000 1050 1050.35 1046.5 1048.4
3/4/2003 14:30:000 1048.4 1049.65 1047.35 1048.5
3/4/2003 15:30:000 1048.5 1049.7 1045.2 1046.6
3/5/2003 10:30:000 1046.55 1046.55 1036.4 1037.55
3/5/2003 11:30:000 1037.6 1038.7 1035.55 1037.6
3/5/2003 12:30:000 1037.6 1038 1036.05 1036.25
3/5/2003 13:30:000 1036.25 1036.55 1030.6 1031.5
3/5/2003 14:30:000 1031.6 1033.75 1029.9 1033.3
3/5/2003 15:30:000 1033.35 1042.4 1032.95 1040.55
3/6/2003 10:30:000 1040.7 1040.75 1031.9 1034.9
3/6/2003 11:30:000 1034.85 1036.5 1032.5 1036.4
3/6/2003 12:30:000 1036.4 1037.05 1036.35 1037.05
3/6/2003 13:30:000 1037.05 1037.15 1032.9 1033.9
3/6/2003 14:30:000 1033.9 1035.75 1033.85 1035.5
3/6/2003 15:30:000 1035.55 1037.8 1029.55 1029.95
3/7/2003 10:30:000 1031.05 1031.05 1019.15 1021.1
3/7/2003 11:30:000 1021.15 1023 1017.1 1017.2
3/7/2003 12:30:000 1017.2 1017.9 1016.65 1017.1
3/7/2003 13:30:000 1017.1 1019.8 1016.1 1017.45
3/7/2003 14:30:000 1017.45 1017.7 1014.3 1016.7
3/7/2003 15:30:000 1016.7 1019.1 1015.05 1017.1
3/10/2003 10:30:000 1017.1 1021.5 1011.8 1013.4
3/10/2003 11:30:000 1013.55 1013.55 1008.25 1010.55
3/10/2003 12:30:000 1010.55 1010.9 1009.95 1010.3
3/10/2003 13:30:000 1010.3 1012.85 1008.7 1012.75
3/10/2003 14:30:000 1012.75 1015.6 1011.45 1011.65
3/10/2003 15:30:000 1011.7 1012.15 1004.35 1006.7
3/11/2003 10:30:000 1006.7 1016.7 999.15 1007.75
3/11/2003 11:30:000 1007.75 1007.75 1001.65 1003.65
3/11/2003 12:30:000 1003.65 1003.7 1002.45 1002.65
3/11/2003 13:30:000 1002.65 1004.45 998.95 999
3/11/2003 14:30:000 999.15 1009.2 999 1008.7
3/11/2003 15:30:000 1008.65 1016.15 1008.65 1014.55
3/11/2003 16:30:000 1014.55 1014.55 1014.55 1014.55
3/12/2003 10:30:000 1014.55 1015.4 1009.5 1011.75
3/12/2003 11:30:000 1011.75 1011.95 1009.75 1009.85
3/12/2003 12:30:000 1012.3 1015.2 1012.1 1014.75
3/12/2003 13:30:000 1014.6 1017.75 1013.55 1016.75
3/12/2003 14:30:000 1016.8 1017 1003.3 1003.7
3/12/2003 15:30:000 1003.5 1004.2 1000.05 1001.7
3/12/2003 16:30:000 1001.7 1001.7 1001.7 1001.7
3/13/2003 10:30:000 1001.7 1006.4 998.75 1001.3
3/13/2003 11:30:000 1001.25 1002.85 996.05 996.8
3/13/2003 12:30:000 996.9 997 995.85 996.85
3/13/2003 13:30:000 996.85 1000 994.2 998.55
3/13/2003 14:30:000 998.5 999.1 995.6 997.65
3/13/2003 15:30:000 997.55 1003.25 996.3 999.65
3/17/2003 10:30:000 999.65 1000.85 990.85 992.05
3/17/2003 11:30:000 991.95 992 985.95 986.45
3/17/2003 12:30:000 986.35 987.2 986.1 986.45
3/17/2003 13:30:000 986.45 986.45 983.3 983.7
3/17/2003 14:30:000 983.7 985.45 982.7 983.5
3/17/2003 15:30:000 983.55 995.3 983.55 993
3/17/2003 16:30:000 993 993 993 993
3/17/2003 17:30:000 993 993 993 993
3/19/2003 10:30:000 993 1011.45 992.9 1005.8
3/19/2003 11:30:000 1005.8 1006.15 1000.45 1001.2
3/19/2003 12:30:000 1001.4 1002.95 1001.2 1002.45
3/19/2003 13:30:000 1002.45 1006 1002.45 1005
3/19/2003 14:30:000 1004.95 1005 1002.1 1002.1
3/19/2003 15:30:000 1002.05 1005.15 1000.7 1003.9
3/20/2003 10:30:000 1003.9 1008.8 1001.75 1005.45
3/20/2003 11:30:000 1005.55 1014.05 1005.55 1013.9
3/20/2003 12:30:000 1013.7 1018.6 1013.4 1018.35
3/20/2003 13:30:000 1018.25 1019.9 1017.45 1018.55
3/20/2003 14:30:000 1018.55 1018.8 1014.7 1017.15
3/20/2003 15:30:000 1017.15 1028.9 1017.05 1028.35
3/21/2003 10:30:000 1025.25 1028.7 1022.05 1026.15
3/21/2003 11:30:000 1026.25 1028.35 1024.95 1028.1
3/21/2003 12:30:000 1028.1 1028.25 1024.35 1026.25
3/21/2003 13:30:000 1026.2 1031.6 1026.05 1030.4
3/21/2003 14:30:000 1030.45 1032.75 1028.45 1032.65
3/21/2003 15:30:000 1032.55 1033.7 1028 1030.55
3/22/2003 10:30:000 1030.55 1030.6 1030.55 1030.55
3/22/2003 11:30:000 1030.6 1039.8 1030.6 1037.1
3/22/2003 12:30:000 1037.15 1038.4 1035.5 1038.35
3/24/2003 10:30:000 1037.15 1038.55 1023.7 1025.55
3/24/2003 11:30:000 1025.45 1026.55 1022.45 1023.75
3/24/2003 12:30:000 1023.65 1025.2 1020.8 1025.2
3/24/2003 13:30:000 1025.2 1025.2 1021.35 1022.25
3/24/2003 14:30:000 1022.2 1022.35 1016.6 1017.5
3/24/2003 15:30:000 1017.4 1018.75 1011.95 1013.9
3/25/2003 10:30:000 1013.5 1013.5 998.4 1004
3/25/2003 11:30:000 1003.9 1009.5 1003.15 1009.45
3/25/2003 12:30:000 1009.45 1011.6 1007.85 1008.05
3/25/2003 13:30:000 1008 1009.25 1006.15 1007.85
3/25/2003 14:30:000 1007.85 1011.15 1005.45 1009.95
3/25/2003 15:30:000 1009.85 1013 1007.55 1012.05
3/26/2003 10:30:000 1011.3 1019.9 1004.85 1019.15
3/26/2003 11:30:000 1019.2 1019.2 1015.1 1015.95
3/26/2003 12:30:000 1015.9 1016.05 1011.95 1013.55
3/26/2003 13:30:000 1013.65 1015.45 1013.5 1014.9
3/26/2003 14:30:000 1014.85 1016.05 1012.3 1012.7
3/26/2003 15:30:000 1012.7 1015.55 1012.2 1012.2
3/27/2003 10:30:000 1013.85 1013.9 1009.35 1011.7
3/27/2003 11:30:000 1011.8 1012.8 1010.25 1011.45
3/27/2003 12:30:000 1011.45 1011.9 1010.4 1011.2
3/27/2003 13:30:000 1011.25 1013 1009.4 1012.8
3/27/2003 14:30:000 1012.8 1013.6 1009.25 1010.05
3/27/2003 15:30:000 1010.15 1010.45 999.6 1002.7
3/28/2003 10:30:000 1002.7 1005.95 1002 1005.65
3/28/2003 11:30:000 1005.55 1006.3 997.25 998
3/28/2003 12:30:000 997.9 1000.3 997.9 1000.2
3/28/2003 13:30:000 1000.15 1002 997 997.75
3/28/2003 14:30:000 997.65 1000.45 996.75 1000.05
3/28/2003 15:30:000 1000.05 1001.6 998.45 1001.4
3/31/2003 10:30:000 1000.6 1000.6 988.1 989.3
3/31/2003 11:30:000 989.15 991.95 985.1 985.15
3/31/2003 12:30:000 985 986.5 983.35 985.75
3/31/2003 13:30:000 985.65 986.75 984.85 985
3/31/2003 14:30:000 985 985.6 982.5 982.8
3/31/2003 15:30:000 982.9 983.1 974.1 975.6
4/1/2003 10:30:000 978.2 984.75 973.5 978.3
4/1/2003 11:30:000 978.8 987.2 978.7 986.05
4/1/2003 12:30:000 986 987 984.35 984.85
4/1/2003 13:30:000 984.8 990.3 984.8 990.1
4/1/2003 14:30:000 990.2 992.05 986.75 986.8
4/1/2003 15:30:000 986.85 987.65 980 986.5
4/2/2003 10:30:000 984.45 994.1 984.45 991.25
4/2/2003 11:30:000 991.35 991.9 988.8 991.15
4/2/2003 12:30:000 991.2 991.8 987.5 987.75
4/2/2003 13:30:000 987.7 994.8 987.55 994.8
4/2/2003 14:30:000 994.75 996.6 994.15 995.75
4/2/2003 15:30:000 995.7 1002.1 995.45 1001
4/3/2003 10:30:000 999.55 1007.45 999.55 1007.2
4/3/2003 11:30:000 1007.35 1007.55 1003.8 1004.25
4/3/2003 12:30:000 1004.25 1006.7 1003.65 1005.1
4/3/2003 13:30:000 1005.05 1006.95 1004.7 1006.9
4/3/2003 14:30:000 1006.9 1006.9 1002.75 1004.1
4/3/2003 15:30:000 1004.1 1010.75 1004.05 1009.15
4/4/2003 10:30:000 1009.15 1009.15 1002.75 1006.7
4/4/2003 11:30:000 1006.95 1010.9 1005.9 1008.65
4/4/2003 12:30:000 1008.75 1010.15 1007.95 1009.95
 4/4/2003 13:30:000 1009.95 1014 1009.7 1012.35
4/4/2003 14:30:000 1012.4 1013.15 1008.9 1010.1
4/4/2003 15:30:000 1010.2 1018.25 1009.45 1016.95
4/7/2003 10:30:000 1017.05 1025.55 1017.05 1022.85
4/7/2003 11:30:000 1022.75 1025.15 1021.2 1025
4/7/2003 12:30:000 1025.05 1027.6 1024.95 1027.05
4/7/2003 13:30:000 1027 1029.7 1026.9 1028.4
4/7/2003 14:30:000 1028.4 1033.45 1028.3 1033.05
4/7/2003 15:30:000 1033.05 1033.4 1029.75 1031.5
4/8/2003 10:30:000 1031.5 1032 1020.95 1023.5
4/8/2003 11:30:000 1023.35 1024.55 1020 1020.35
4/8/2003 12:30:000 1020.2 1020.25 1017.15 1019.25
4/8/2003 13:30:000 1019.3 1020.35 1016.85 1020.25
4/8/2003 14:30:000 1020.25 1021.05 1017.85 1019.95
4/8/2003 15:30:000 1019.85 1022.8 1016.6 1018.1
4/9/2003 10:30:000 1018 1018 1008.1 1011.85
4/9/2003 11:30:000 1011.9 1012.15 1007.05 1009.6
4/9/2003 12:30:000 1009.6 1010.05 1006 1007.05
4/9/2003 13:30:000 1007.2 1007.35 1004.05 1005.8
4/9/2003 14:30:000 1005.7 1006.75 1002.3 1005.4
4/9/2003 15:30:000 1005.3 1006.95 1002.5 1004.85
4/10/2003 10:30:000 1003.8 1003.8 983.9 986.2
4/10/2003 11:30:000 985.65 990.15 973.55 976
4/10/2003 12:30:000 976.05 978.4 969.15 974.25
4/10/2003 13:30:000 974.25 974.95 969.95 973.85
4/10/2003 14:30:000 973.75 973.95 958.35 963.1
4/10/2003 15:30:000 963.1 965.4 958.2 962.2
4/11/2003 10:30:000 962.2 965.15 944.8 962.1
4/11/2003 11:30:000 962.2 963.2 953.65 954.15
4/11/2003 12:30:000 954.25 958.3 942.5 944.6
4/11/2003 13:30:000 944.2 945.35 935.7 945.25
4/11/2003 14:30:000 945.3 953.95 944.95 951.55
4/11/2003 15:30:000 951.75 954.6 945.2 949.8
4/15/2003 10:30:000 949.8 964.2 949.8 951.2
4/15/2003 11:30:000 951.2 951.2 938.8 944
4/15/2003 12:30:000 943.9 948.35 942.75 945.8
4/15/2003 13:30:000 945.85 948.65 944.25 947.55
4/15/2003 14:30:000 947.5 953.05 947.15 948.95
4/15/2003 15:30:000 948.95 953.65 948.05 951.2
4/16/2003 10:30:000 951.2 957.4 951.2 955
4/16/2003 11:30:000 955.45 955.45 949 952.2
4/16/2003 12:30:000 952.15 954.25 950.45 954
4/16/2003 13:30:000 954 958 953.45 956.95
4/16/2003 14:30:000 956.85 961.45 956.35 961.45
4/16/2003 15:30:000 961.5 961.75 956.25 958.65
4/17/2003 10:30:000 958.65 958.65 940.9 940.95
4/17/2003 11:30:000 941.05 944.15 940.15 943.75
4/17/2003 12:30:000 943.95 944 941.6 942.9
4/17/2003 13:30:000 942.9 943.35 939.7 941.3
4/17/2003 14:30:000 941.25 942.5 938.65 940
4/17/2003 15:30:000 940 943 936.7 940.7
4/21/2003 10:30:000 941.5 949.7 941.5 945.65
4/21/2003 11:30:000 945.6 949.1 944.8 945
4/21/2003 12:30:000 944.8 947.7 944.35 947.2
4/21/2003 13:30:000 947.2 948.05 945.85 946.75
4/21/2003 14:30:000 946.75 948.55 946.1 947.45
4/21/2003 15:30:000 947.45 948.75 946.65 947.2
4/22/2003 10:30:000 947.2 951.4 938.55 938.55
4/22/2003 11:30:000 938.6 942.6 937.85 942.5
4/22/2003 12:30:000 942.5 947 942.4 945.3
4/22/2003 13:30:000 945.25 945.85 943.3 944.9
4/22/2003 14:30:000 944.85 946.2 942.65 944.15
4/22/2003 15:30:000 944.2 945.4 942.15 943.5
4/23/2003 10:30:000 943.5 951.2 943.5 949
4/23/2003 11:30:000 948.95 948.95 945.2 946.9
4/23/2003 12:30:000 946.9 947.8 944.5 947.8
4/23/2003 13:30:000 948.2 948.5 939.25 939.3
4/23/2003 14:30:000 939.25 940.45 936.8 938.6
4/23/2003 15:30:000 938.6 940.25 931.5 932.55
4/24/2003 10:30:000 934.2 940.85 932.25 937.35
4/24/2003 11:30:000 937.05 939.75 935.3 939.45
4/24/2003 12:30:000 939.45 943.15 938.55 938.6
4/24/2003 13:30:000 938.6 938.6 934.55 935.4
4/24/2003 14:30:000 935.35 937.25 930.75 932
4/24/2003 15:30:000 932.05 932.9 927.8 931.15
4/25/2003 10:30:000 929.7 931.35 926.25 928.95
4/25/2003 11:30:000 929 930.45 922.65 924.2
4/25/2003 12:30:000 924.2 924.65 921.1 923.85
4/25/2003 13:30:000 923.85 926.3 923.15 924.15
4/25/2003 14:30:000 924.15 925.8 921.55 923.3
4/25/2003 15:30:000 923.25 926.2 921.7 925.15
4/28/2003 10:30:000 924.3 925.05 920 923.55
4/28/2003 11:30:000 923.5 927.95 920.4 927.95
4/28/2003 12:30:000 927.95 928.8 926.8 927.4
4/28/2003 13:30:000 927.45 927.55 925.8 926.75
4/28/2003 14:30:000 926.7 931.05 925.95 929.95
4/28/2003 15:30:000 929.85 930.95 928.55 928.65
4/29/2003 10:30:000 929.75 936.9 929.75 934.65
4/29/2003 11:30:000 934.7 934.7 931.15 931.85
4/29/2003 12:30:000 931.85 934.55 931.05 933.6
4/29/2003 13:30:000 933.5 934.7 932.6 932.95
4/29/2003 14:30:000 932.85 933.75 931.45 933.7
4/29/2003 15:30:000 933.65 934.8 930.15 930.35
4/30/2003 10:30:000 932.3 935.05 930.4 932.2
4/30/2003 11:30:000 932.2 934.75 931 933.9
4/30/2003 12:30:000 933.9 934.55 932.2 932.7
4/30/2003 13:30:000 932.65 934.05 931.5 932.4
4/30/2003 14:30:000 932.4 933.65 931.9 933.5
4/30/2003 15:30:000 933.6 935.55 929.85 934.05
5/2/2003 10:30:000 934.05 936.05 930.8 933.9
5/2/2003 11:30:000 933.95 939.1 933.95 938.35
5/2/2003 12:30:000 938.55 938.55 934.9 937.25
5/2/2003 13:30:000 937.35 938.85 936.6 938.45
5/2/2003 14:30:000 938.4 939.7 937.65 939.15
5/2/2003 15:30:000 939.1 940.2 935.75 938.3
5/5/2003 10:30:000 938.3 947.55 936.65 945.45
5/5/2003 11:30:000 945.5 946.05 941 943.15
5/5/2003 12:30:000 943.1 946.5 942.9 946.45
5/5/2003 13:30:000 946.3 947.75 945.7 946.4
5/5/2003 14:30:000 946.4 948.75 945.95 947.7
5/5/2003 15:30:000 947.7 948.95 943.8 945.4
5/6/2003 10:30:000 945.4 948.45 944 944.8
5/6/2003 11:30:000 944.8 955 943.2 954
5/6/2003 12:30:000 953.95 954.3 951.5 952.35
5/6/2003 13:30:000 952.45 952.65 950.2 950.2
5/6/2003 14:30:000 950.15 952.15 949.05 952.1
5/6/2003 15:30:000 952.05 954.5 950.85 951.85
5/7/2003 10:30:000 951.85 956.65 950.4 954.5
5/7/2003 11:30:000 954.35 955.1 952.95 953.4
5/7/2003 12:30:000 953.35 954.65 951.6 952.4
5/7/2003 13:30:000 952.4 954.15 951.6 952.7
5/7/2003 14:30:000 952.65 953 948.9 950.5
5/7/2003 15:30:000 950.45 951.7 949.1 950.15
5/8/2003 10:30:000 950.15 950.15 941.8 949.55
5/8/2003 11:30:000 949.5 951.3 948.85 950
5/8/2003 12:30:000 950 950.25 943.85 944.45
5/8/2003 13:30:000 944.4 945.25 940.95 943
5/8/2003 14:30:000 943.05 943.25 938.7 939.2
5/8/2003 15:30:000 939.2 943.25 939.2 941.55
5/9/2003 10:30:000 941.55 941.65 936.95 937.35
5/9/2003 11:30:000 937.35 939.75 937 937.1
5/9/2003 12:30:000 937.15 939.05 936.95 938.85
5/9/2003 13:30:000 938.85 941.05 938.55 939.65
5/9/2003 14:30:000 939.55 940.55 938.05 938.6
5/9/2003 15:30:000 938.7 940.1 935.8 939.15
5/12/2003 10:30:000 937.85 944.45 937.85 942.65
5/12/2003 11:30:000 942.65 943.35 937.75 939.5
5/12/2003 12:30:000 939.5 939.6 937.05 938.5
5/12/2003 13:30:000 938.5 939.45 937.65 937.95
5/12/2003 14:30:000 937.95 940.65 937.1 938.15
5/12/2003 15:30:000 938.15 938.15 934 936
5/13/2003 10:30:000 936.7 943.1 936.7 942.6
5/13/2003 11:30:000 942.6 943.6 941 941.1
5/13/2003 12:30:000 941.1 942.65 939.55 941.7
5/13/2003 13:30:000 941.7 942.6 939.75 940.75
5/13/2003 14:30:000 940.8 944.15 940.75 944.15
5/13/2003 15:30:000 944.4 945.8 943 944.2
5/14/2003 10:30:000 944.2 949.1 943.15 947.55
5/14/2003 11:30:000 947.55 950.9 947.2 949.6
5/14/2003 12:30:000 949.6 951.6 949.35 949.85
5/14/2003 13:30:000 949.85 950.4 944.2 949.95
5/14/2003 14:30:000 949.95 950 948 948.2
5/14/2003 15:30:000 948.1 953.45 947.65 953.05
5/15/2003 10:30:000 952.15 956.95 951.15 956.6
5/15/2003 11:30:000 956.45 958.6 956.15 957.15
5/15/2003 12:30:000 957.15 957.3 955.1 956.45
5/15/2003 13:30:000 956.45 958.1 952.15 956.95
5/15/2003 14:30:000 956.9 958.6 955.65 958.4
5/15/2003 15:30:000 958.5 961.6 957.7 961.35
5/16/2003 10:30:000 959.85 968 959.85 966
5/16/2003 11:30:000 966 966.6 962.4 962.85
5/16/2003 12:30:000 962.85 965.05 960.9 964.3
5/16/2003 13:30:000 964.2 967.05 964.1 966.3
5/16/2003 14:30:000 966.2 971.65 965.7 970.95
5/16/2003 15:30:000 970.85 974.4 970.55 973.1
5/19/2003 10:30:000 973.1 978 970.45 975.2
5/19/2003 11:30:000 975.2 979.6 975.2 979.2
5/19/2003 12:30:000 979.1 979.85 977.65 979.2
5/19/2003 13:30:000 979.3 979.7 975 975.85
5/19/2003 14:30:000 975.85 975.9 964.7 967.15
5/19/2003 15:30:000 967.1 967.85 964.6 966.55
5/20/2003 10:30:000 966.55 966.85 959.8 965.9
5/20/2003 11:30:000 965.9 966.05 962.15 964.95
5/20/2003 12:30:000 964.95 965.55 961.95 964.9
5/20/2003 13:30:000 964.95 968.05 964.85 967.25
5/20/2003 14:30:000 967.3 970.15 965.25 966.85
5/20/2003 15:30:000 966.9 974.05 965.2 973.95
5/21/2003 10:30:000 971.55 978.35 971.55 976.25
5/21/2003 11:30:000 976.05 980.75 975.8 979.85
5/21/2003 12:30:000 979.9 980.35 970.9 971.6
5/21/2003 13:30:000 971.65 973.45 968.4 968.8
5/21/2003 14:30:000 968.65 969.45 966.25 966.85
5/21/2003 15:30:000 966.85 969.55 965.55 968.6
5/22/2003 10:30:000 968 972.4 964.9 967.5
5/22/2003 11:30:000 967.4 968.25 964.9 966.8
5/22/2003 12:30:000 966.8 966.95 963.95 964.35
5/22/2003 13:30:000 964.4 968 964.35 965.75
5/22/2003 14:30:000 965.8 966 960.05 961.7
5/22/2003 15:30:000 961.75 963.95 960.9 962.15
5/23/2003 10:30:000 963.25 972.9 963.25 968.55
5/23/2003 11:30:000 968.55 968.6 962.4 963.75
5/23/2003 12:30:000 963.85 965.7 962.65 965.65
5/23/2003 13:30:000 965.65 969.9 963.25 968.55
5/23/2003 14:30:000 968.55 971.1 967.5 969.6
5/23/2003 15:30:000 969.6 971.1 966.85 967.35
5/26/2003 10:30:000 967.9 973.5 967.1 972.7
5/26/2003 11:30:000 972.7 976.15 972.4 974.25
5/26/2003 12:30:000 974.25 976.05 972.75 972.95
5/26/2003 13:30:000 972.9 976.95 967.9 976.65
5/26/2003 14:30:000 976.65 979.2 976.55 977.5
5/26/2003 15:30:000 977.5 983.9 976.75 982.95
5/27/2003 10:30:000 982.45 988.6 982.35 988.4
5/27/2003 11:30:000 988.45 990 984.15 984.5
5/27/2003 12:30:000 984.5 988.25 984.4 987.3
5/27/2003 13:30:000 987.3 989.25 982.45 987.8
5/27/2003 14:30:000 987.65 988.4 983.4 983.5
5/27/2003 15:30:000 983.3 983.4 974.25 974.7
5/28/2003 10:30:000 977.55 983.25 977.55 979.65
5/28/2003 11:30:000 979.6 982.55 977.65 981.8
5/28/2003 12:30:000 981.8 981.85 979.2 980.75
5/28/2003 13:30:000 980.75 985 980.75 984.55
5/28/2003 14:30:000 984.55 988.45 984.05 984.8
5/28/2003 15:30:000 984.6 992.25 984.5 990.8
5/29/2003 10:30:000 990.8 995.15 989.5 990.35
5/29/2003 11:30:000 990.45 996.35 990.45 996.3
5/29/2003 12:30:000 996.3 997.85 994.95 996.75
5/29/2003 13:30:000 996.75 998.85 990.8 997.1
5/29/2003 14:30:000 997 998.5 995.9 997.35
5/29/2003 15:30:000 997.35 1004.85 997.3 1001.45
5/30/2003 10:30:000 1002.6 1009.9 994.65 1009.5
5/30/2003 11:30:000 1009.7 1013.45 1007.6 1011.1
5/30/2003 12:30:000 1011.25 1013.85 1010.25 1012.75
5/30/2003 13:30:000 1012.85 1012.9 1009.65 1010.25
5/30/2003 14:30:000 1010.25 1010.55 1006.5 1007.65
5/30/2003 15:30:000 1007.95 1008.25 1004 1006.8
5/30/2003 16:30:000 1006.8 1006.8 1006.8 1006.8
5/30/2003 17:30:000 1006.8 1006.8 1006.8 1006.8
6/2/2003 10:30:000 1006.8 1011.95 1004.7 1011.55
6/2/2003 11:30:000 1011.55 1017.35 1007.25 1017.25
6/2/2003 12:30:000 1017.05 1018.25 1015.55 1017.85
6/2/2003 13:30:000 1017.9 1020.5 1016.9 1018
6/2/2003 14:30:000 1018 1018.55 1015.85 1015.85
6/2/2003 15:30:000 1015.9 1017.5 1013.75 1014.3
6/3/2003 10:30:000 1015.15 1016.9 1009.5 1014.75
6/3/2003 11:30:000 1014.75 1015.9 1008.65 1010.4
6/3/2003 12:30:000 1010.4 1011.65 1008.95 1009.35
6/3/2003 13:30:000 1009.35 1015.15 1007.65 1011
6/3/2003 14:30:000 1011 1013 1009.85 1010.25
6/3/2003 15:30:000 1010.3 1011.9 1008.4 1010.65
6/4/2003 10:30:000 1010.65 1017.45 1010.1 1016.75
6/4/2003 11:30:000 1016.75 1019.7 1015.45 1018.15
6/4/2003 12:30:000 1018.25 1019.35 1017.4 1018.65
6/4/2003 13:30:000 1018.65 1021.75 1010.65 1020.25
6/4/2003 14:30:000 1020.25 1020.95 1018 1020.2
6/4/2003 15:30:000 1020.05 1022.75 1018.4 1022.1
6/5/2003 10:30:000 1021.1 1035.95 1021.1 1033.6
6/5/2003 11:30:000 1033.6 1037.15 1033.45 1035.55
6/5/2003 12:30:000 1035.55 1038.3 1035.1 1036.65
6/5/2003 13:30:000 1036.85 1037.25 1033.2 1033.3
6/5/2003 14:30:000 1033.35 1033.75 1029.05 1029.05
6/5/2003 15:30:000 1029.05 1037.45 1028.95 1033.5
6/6/2003 10:30:000 1035.95 1041.45 1035.95 1041
6/6/2003 11:30:000 1041.05 1044.4 1039.3 1039.95
6/6/2003 12:30:000 1040.05 1042.25 1038.55 1040.7
6/6/2003 13:30:000 1040.65 1042.4 1035.95 1042.15
6/6/2003 14:30:000 1042.15 1044.05 1041.45 1043.6
6/6/2003 15:30:000 1043.7 1048.85 1043.2 1047.65
6/9/2003 10:30:000 1046.4 1049.6 1039.85 1047.65
6/9/2003 11:30:000 1047.65 1049.75 1043.75 1044.9
6/9/2003 12:30:000 1044.9 1047.35 1044.55 1046.25
6/9/2003 13:30:000 1046.2 1047.9 1043.55 1044.95
6/9/2003 14:30:000 1044.85 1047.25 1044.85 1046.4
6/9/2003 15:30:000 1046.55 1057.05 1043.95 1051
6/10/2003 10:30:000 1052.1 1052.1 1045.25 1048.95
6/10/2003 11:30:000 1048.95 1053.1 1048.85 1050.55
6/10/2003 12:30:000 1050.55 1053.5 1050.35 1053.3
6/10/2003 13:30:000 1053.35 1053.75 1049.75 1053.5
6/10/2003 14:30:000 1053.65 1056.55 1049 1050.7
6/10/2003 15:30:000 1050.75 1050.75 1033.95 1036.85
6/11/2003 10:30:000 1037.8 1046.85 1037.8 1045.95
6/11/2003 11:30:000 1045.9 1048.25 1041.75 1042.4
6/11/2003 12:30:000 1042.45 1044.9 1038.4 1038.8
6/11/2003 13:30:000 1038.75 1041.1 1035 1040.6
6/11/2003 14:30:000 1040.6 1043.85 1040.4 1043.6
6/11/2003 15:30:000 1043.6 1046.4 1041.55 1043.35
6/12/2003 10:30:000 1044.1 1051.5 1043.1 1051.4
6/12/2003 11:30:000 1051.4 1052.25 1046.95 1047.95
6/12/2003 12:30:000 1048.05 1050.8 1048.05 1050
6/12/2003 13:30:000 1050 1050.25 1044.1 1047.9
6/12/2003 14:30:000 1048 1052.05 1048 1052.05
6/12/2003 15:30:000 1052.05 1052.6 1049.75 1051.3
6/13/2003 10:30:000 1051.3 1058.95 1050.95 1054.3
6/13/2003 11:30:000 1054 1059.45 1053.7 1056.6
6/13/2003 12:30:000 1056.55 1058.15 1055.05 1057.6
6/13/2003 13:30:000 1057.6 1059.1 1055.45 1055.55
6/13/2003 14:30:000 1055.7 1056.6 1051.95 1052.05
6/13/2003 15:30:000 1052.05 1058.5 1051.65 1055.75
6/16/2003 10:30:000 1056.2 1059.8 1045.55 1052.35
6/16/2003 11:30:000 1052.45 1055.35 1051.85 1052.95
6/16/2003 12:30:000 1052.9 1055.9 1052.3 1055.75
6/16/2003 13:30:000 1055.8 1056.8 1053.15 1054.7
6/16/2003 14:30:000 1054.7 1055 1051.95 1052.35
6/16/2003 15:30:000 1052.45 1054 1050.25 1051.8
6/17/2003 10:30:000 1052.3 1068.45 1052.3 1066.75
6/17/2003 11:30:000 1066.8 1069.4 1066.45 1069.2
6/17/2003 12:30:000 1069 1072.5 1069 1072.45
6/17/2003 13:30:000 1072.6 1074.95 1072.55 1073.8
6/17/2003 14:30:000 1073.8 1078.75 1073.8 1075.15
6/17/2003 15:30:000 1075.15 1083.2 1075 1082.95
6/18/2003 10:30:000 1081.95 1089.6 1080.9 1089.6
6/18/2003 11:30:000 1089.4 1090.35 1086.2 1087.45
6/18/2003 12:30:000 1087.45 1090.85 1087.4 1087.5
6/18/2003 13:30:000 1087.55 1090.2 1086.4 1089.6
6/18/2003 14:30:000 1089.7 1093.2 1088.8 1091.85
6/18/2003 15:30:000 1091.75 1092.75 1085.05 1086.75
6/19/2003 10:30:000 1086.75 1095.2 1078.9 1093.9
6/19/2003 11:30:000 1093.95 1095.35 1092.5 1094.9
6/19/2003 12:30:000 1094.95 1097 1092.65 1093.55
6/19/2003 13:30:000 1093.6 1093.6 1088.4 1090.65
6/19/2003 14:30:000 1090.65 1091.55 1087.25 1087.35
6/19/2003 15:30:000 1087.35 1094.25 1087.05 1092.7
6/20/2003 10:30:000 1092.55 1092.55 1081.35 1086.2
6/20/2003 11:30:000 1086.15 1091.75 1085.95 1090.75
6/20/2003 12:30:000 1090.75 1096.55 1090.75 1095
6/20/2003 13:30:000 1095 1096.35 1091.95 1095.65
6/20/2003 14:30:000 1095.7 1097.05 1094.25 1096.35
6/20/2003 15:30:000 1096.35 1101.6 1095.8 1100.25
6/23/2003 10:30:000 1102.8 1106.15 1102.55 1106
6/23/2003 11:30:000 1106.05 1106.05 1096.7 1099.35
6/23/2003 12:30:000 1099.25 1100.65 1098 1100.1
6/23/2003 13:30:000 1100.1 1100.85 1097.4 1097.5
6/23/2003 14:30:000 1097.55 1097.6 1091.25 1093
6/23/2003 15:30:000 1093.1 1093.15 1087.65 1089.2
6/24/2003 10:30:000 1089.2 1090.6 1079.1 1089.45
6/24/2003 11:30:000 1089.45 1092.25 1087.2 1092.15
6/24/2003 12:30:000 1092.1 1092.65 1087.95 1089.6
6/24/2003 13:30:000 1089.6 1089.9 1086.1 1086.2
6/24/2003 14:30:000 1086.2 1089.25 1085.45 1085.45
6/24/2003 15:30:000 1085.35 1088.25 1081.9 1085.35
6/25/2003 10:30:000 1085.35 1096.15 1084.35 1095.8
6/25/2003 11:30:000 1095.85 1098.95 1095.7 1098.55
6/25/2003 12:30:000 1098.6 1098.95 1096.75 1098.15
6/25/2003 13:30:000 1098.15 1101.15 1098.1 1100.95
6/25/2003 14:30:000 1100.85 1105.45 1100.8 1104
6/25/2003 15:30:000 1104.15 1109.75 1103.8 1106.65
6/26/2003 10:30:000 1106.8 1112.75 1106.8 1112.5
6/26/2003 11:30:000 1112.5 1116.35 1111.95 1111.95
6/26/2003 12:30:000 1111.8 1116.6 1110.7 1115.6
6/26/2003 13:30:000 1115.75 1117.05 1114.15 1115.25
6/26/2003 14:30:000 1115.2 1117.15 1113.95 1115.35
6/26/2003 15:30:000 1115.55 1118.9 1113.45 1116.35
6/27/2003 10:30:000 1116.35 1125.5 1116.35 1122.2
6/27/2003 11:30:000 1122.25 1122.25 1109.35 1114.6
6/27/2003 12:30:000 1114.6 1120.85 1114.3 1119.85
6/27/2003 13:30:000 1119.9 1123.7 1119.35 1123.7
6/27/2003 14:30:000 1123.75 1126.8 1122.3 1125.55
6/27/2003 15:30:000 1125.45 1126.55 1122.3 1125.95
6/30/2003 10:30:000 1125.55 1130.5 1125.5 1127.85
6/30/2003 11:30:000 1127.9 1135.45 1127.2 1134.95
6/30/2003 12:30:000 1135 1135.2 1132.95 1133.4
6/30/2003 13:30:000 1133.5 1139.15 1132.8 1138.55
6/30/2003 14:30:000 1138.2 1141.3 1137.2 1139.2
6/30/2003 15:30:000 1139.2 1139.6 1130.45 1134.15
7/1/2003 10:30:000 1134.15 1139 1125.75 1130.25
7/1/2003 11:30:000 1130.25 1136.3 1127.9 1136.05
7/1/2003 12:30:000 1136.2 1138.15 1132.1 1132.15
7/1/2003 13:30:000 1132.05 1135.05 1132.05 1135
7/1/2003 14:30:000 1135.05 1136.25 1130.55 1130.85
7/1/2003 15:30:000 1130.7 1131.75 1126.45 1130.7
7/2/2003 10:30:000 1130.7 1143.7 1130.7 1143.6
 7/2/2003 11:30:000 1143.6 1145.4 1139.2 1140
7/2/2003 12:30:000 1140 1142.3 1139.1 1141.25
7/2/2003 13:30:000 1141.45 1143.05 1140.9 1141.6
7/2/2003 14:30:000 1141.7 1142.05 1132.55 1135.7
7/2/2003 15:30:000 1135.9 1139.35 1130.2 1133.8
7/3/2003 10:30:000 1133.8 1145.6 1133.8 1141.3
7/3/2003 11:30:000 1141.55 1142.85 1126.35 1138.65
7/3/2003 12:30:000 1138.45 1146.55 1138.15 1144
7/3/2003 13:30:000 1144.25 1150.75 1143.7 1148.3
7/3/2003 14:30:000 1148.3 1150.45 1137.6 1142.15
7/3/2003 15:30:000 1142.2 1147.25 1139.7 1144.65
7/4/2003 10:30:000 1144.65 1148.85 1136.05 1147.8
7/4/2003 11:30:000 1148.2 1148.2 1143.1 1145.15
7/4/2003 12:30:000 1145.15 1146.2 1141.1 1141.2
7/4/2003 13:30:000 1141.35 1141.4 1137.85 1140.6
7/4/2003 14:30:000 1140.5 1140.95 1136.2 1139.7
7/4/2003 15:30:000 1139.75 1139.75 1134 1138.45
7/7/2003 10:30:000 1138.45 1145.25 1138.45 1141.9
7/7/2003 11:30:000 1141.85 1141.85 1134.6 1139.55
7/7/2003 12:30:000 1139.5 1142.8 1139.35 1142.55
7/7/2003 13:30:000 1142.5 1144.15 1141.25 1142.8
7/7/2003 14:30:000 1142.9 1145.3 1142.85 1143.7
7/7/2003 15:30:000 1143.6 1145.75 1139.1 1140.55
7/8/2003 10:30:000 1141.3 1151.35 1141.3 1148.2
7/8/2003 11:30:000 1147.8 1151.75 1146.6 1151.2
7/8/2003 12:30:000 1151.3 1153.15 1148 1148.15
7/8/2003 13:30:000 1148.25 1148.7 1144.95 1147.2
7/8/2003 14:30:000 1147.25 1148.6 1145.35 1148.5
7/8/2003 15:30:000 1148.55 1149.85 1143.65 1145.9
7/9/2003 10:30:000 1145.9 1155.3 1140.3 1142.75
7/9/2003 11:30:000 1142.95 1143.4 1137.15 1140.6
7/9/2003 12:30:000 1140.5 1143.55 1138.75 1143.55
7/9/2003 13:30:000 1143.55 1145.9 1142.25 1145.15
7/9/2003 14:30:000 1145.2 1147.3 1143.5 1143.65
7/9/2003 15:30:000 1143.65 1144.8 1138.25 1141.05
7/9/2003 16:30:000 1141.05 1141.05 1141.05 1141.05
7/10/2003 10:30:000 1146 1159.5 1146 1152.5
7/10/2003 11:30:000 1152.8 1157.4 1152.8 1155.3
7/10/2003 12:30:000 1155.4 1157.4 1155.05 1157.3
7/10/2003 13:30:000 1157.3 1159.9 1156.9 1158.45
7/10/2003 14:30:000 1158.65 1161.75 1158.35 1160.95
7/10/2003 15:30:000 1160.85 1163.6 1158.7 1162.95
7/11/2003 10:30:000 1162.35 1167.25 1161.7 1165
7/11/2003 11:30:000 1165.25 1169.2 1164.8 1168.1
7/11/2003 12:30:000 1168.1 1170.75 1167.8 1169.9
7/11/2003 13:30:000 1170 1170 1159.7 1159.7
7/11/2003 14:30:000 1159.75 1166 1159.75 1160.8
7/11/2003 15:30:000 1160.5 1164.55 1157.45 1161.75
7/14/2003 10:30:000 1161.65 1173.95 1161.2 1171.1
7/14/2003 11:30:000 1171.2 1172.9 1168.8 1172.5
7/14/2003 12:30:000 1172.45 1173.4 1170.05 1170.35
7/14/2003 13:30:000 1170.25 1172.15 1170 1172.1
7/14/2003 14:30:000 1172.25 1172.9 1168.85 1172.65
7/14/2003 15:30:000 1172.6 1172.9 1168.4 1170.1
7/15/2003 10:30:000 1171.5 1175.55 1164.5 1164.5
7/15/2003 11:30:000 1164.75 1167.3 1158.4 1162.35
7/15/2003 12:30:000 1162.3 1162.35 1153 1153.2
7/15/2003 13:30:000 1153.2 1155.6 1149.25 1151.7
7/15/2003 14:30:000 1151.75 1153.9 1148.8 1149.25
7/15/2003 15:30:000 1149.25 1161.75 1149.25 1159.95
7/16/2003 10:30:000 1159.85 1159.85 1148.6 1157.2
7/16/2003 11:30:000 1157.35 1159.35 1155.95 1158.35
7/16/2003 12:30:000 1158.45 1164.2 1158.4 1162
7/16/2003 13:30:000 1162 1165.75 1161.9 1165.75
7/16/2003 14:30:000 1165.65 1167.15 1163.95 1165.6
7/16/2003 15:30:000 1165.7 1170.45 1165.7 1170.05
7/17/2003 10:30:000 1168.75 1172.7 1167.5 1172.15
7/17/2003 11:30:000 1172.25 1174.85 1167.1 1173.55
7/17/2003 12:30:000 1173.7 1175.95 1165.35 1165.5
7/17/2003 13:30:000 1165.5 1168.05 1162.8 1165.9
7/17/2003 14:30:000 1166 1167.65 1163.45 1167.45
7/17/2003 15:30:000 1167.4 1169.2 1145.65 1146.05
7/18/2003 10:30:000 1152 1162.6 1131.15 1137.7
7/18/2003 11:30:000 1137.8 1148.45 1137.35 1142.85
7/18/2003 12:30:000 1142.7 1143.1 1133.15 1135.8
7/18/2003 13:30:000 1135.85 1138.5 1134.6 1135.2
7/18/2003 14:30:000 1135 1140.2 1130.45 1139.9
7/18/2003 15:30:000 1140.6 1144.35 1137.3 1140.85
7/21/2003 10:30:000 1140 1146.4 1130.8 1132.3
7/21/2003 11:30:000 1132.3 1136.95 1132.05 1132.95
7/21/2003 12:30:000 1133.15 1135.75 1131.5 1135.35
7/21/2003 13:30:000 1135.4 1135.4 1128.9 1129.05
7/21/2003 14:30:000 1129.05 1130.8 1127 1129.7
7/21/2003 15:30:000 1129.65 1129.65 1112.55 1115.8
7/21/2003 16:30:000 1115.8 1115.8 1115.8 1115.8
7/22/2003 10:30:000 1115.8 1117.35 1089.3 1113.3
7/22/2003 11:30:000 1113.3 1118.25 1106.35 1106.35
7/22/2003 12:30:000 1106.15 1110.45 1103 1107.05
7/22/2003 13:30:000 1107.05 1113.55 1106.3 1110.75
7/22/2003 14:30:000 1110.6 1111.85 1108.1 1111.8
7/22/2003 15:30:000 1111.8 1112.75 1106.05 1110
7/23/2003 10:30:000 1109.6 1123.4 1109.6 1122.55
7/23/2003 11:30:000 1122.5 1124.15 1120.5 1123.3
7/23/2003 12:30:000 1123.3 1124.7 1118.85 1120.4
7/23/2003 13:30:000 1120.3 1120.75 1116.75 1117.75
7/23/2003 14:30:000 1117.7 1117.95 1111.3 1112.85
7/23/2003 15:30:000 1112.8 1120.7 1111.25 1119.75
7/24/2003 10:30:000 1119.05 1126 1118.55 1121.2
7/24/2003 11:30:000 1120.9 1125.9 1120 1122.65
7/24/2003 12:30:000 1122.6 1124.7 1120.7 1123.85
7/24/2003 13:30:000 1123.8 1125.95 1123.8 1124.05
7/24/2003 14:30:000 1124.05 1127.9 1124 1127.15
7/24/2003 15:30:000 1127.25 1144.35 1127.1 1142.95
7/25/2003 10:30:000 1139.45 1150.4 1135.05 1148.3
7/25/2003 11:30:000 1148.25 1152.9 1146.4 1146.55
7/25/2003 12:30:000 1146.55 1153.35 1145.9 1150.65
7/25/2003 13:30:000 1150.7 1156.2 1149.5 1155.15
7/25/2003 14:30:000 1155.15 1161.05 1154.45 1159.6
7/25/2003 15:30:000 1159.6 1164.7 1157.65 1162.4
7/28/2003 10:30:000 1163.25 1177.5 1163.25 1174.35
7/28/2003 11:30:000 1174.5 1177.15 1171.4 1173.3
7/28/2003 12:30:000 1173.45 1176.7 1173.05 1175.5
7/28/2003 13:30:000 1175.4 1176.9 1172.7 1176.05
7/28/2003 14:30:000 1176.15 1180.6 1175.7 1177.85
7/28/2003 15:30:000 1177.85 1178.15 1165.45 1169.2
7/28/2003 16:30:000 1169.2 1169.2 1169.2 1169.2
7/29/2003 10:30:000 1169.2 1169.2 1161.1 1163
7/29/2003 11:30:000 1163 1163.5 1154.8 1158.3
7/29/2003 12:30:000 1158.35 1161.05 1157 1158.85
7/29/2003 13:30:000 1158.95 1164.9 1158.95 1164.9
7/29/2003 14:30:000 1164.7 1172.25 1164.55 1170.2
7/29/2003 15:30:000 1170.2 1177.25 1170.1 1176.1
7/30/2003 10:30:000 1174.75 1184.2 1174.4 1183.3
7/30/2003 11:30:000 1183.4 1186.8 1181.45 1186.65
7/30/2003 12:30:000 1186.65 1187.7 1174.45 1174.45
7/30/2003 13:30:000 1174.7 1182.25 1168.45 1181.6
7/30/2003 14:30:000 1181.6 1184.8 1181.25 1182.65
7/30/2003 15:30:000 1182.65 1185.35 1180 1181.95
7/31/2003 10:30:000 1183 1188.15 1182.9 1187.65
7/31/2003 11:30:000 1187.75 1189.7 1184.65 1188.05
7/31/2003 12:30:000 1188.15 1190.55 1185.35 1189.35
7/31/2003 13:30:000 1189.55 1198.2 1189.5 1192.6
7/31/2003 14:30:000 1192.6 1196 1187.7 1195.95
7/31/2003 15:30:000 1196 1198.5 1181.9 1184.7
8/1/2003 10:30:000 1185.85 1194.15 1180.3 1183.95
 8/1/2003 11:30:000 1183.5 1192.15 1183.2 1189.95
8/1/2003 12:30:000 1190.1 1192.15 1187.75 1190.7
8/1/2003 13:30:000 1190.7 1193.8 1190.5 1192.6
8/1/2003 14:30:000 1192.6 1198.8 1191.6 1196.5
8/1/2003 15:30:000 1196.35 1198.05 1190.8 1198.05
8/4/2003 10:30:000 1195.75 1195.75 1185.95 1194.25
8/4/2003 11:30:000 1194.4 1199.25 1193.95 1198.65
8/4/2003 12:30:000 1198.6 1200.8 1196.2 1197.45
8/4/2003 13:30:000 1197.45 1202.9 1193.1 1202.9
8/4/2003 14:30:000 1202.7 1205.15 1200.8 1204.65
8/4/2003 15:30:000 1204.45 1206.1 1200.2 1203.9
8/5/2003 10:30:000 1203.6 1214.95 1203.6 1212.9
8/5/2003 11:30:000 1212.95 1218.5 1211.35 1211.35
8/5/2003 12:30:000 1211.3 1211.3 1202.1 1205.2
8/5/2003 13:30:000 1205.25 1205.55 1192.95 1192.95
8/5/2003 14:30:000 1192.75 1198.05 1189.8 1196.6
8/5/2003 15:30:000 1196.55 1198.15 1181 1183
8/6/2003 10:30:000 1184.45 1186.8 1172.25 1183.4
8/6/2003 11:30:000 1183.4 1188.75 1181.15 1187.25
8/6/2003 12:30:000 1187.55 1191.05 1186.65 1186.95
8/6/2003 13:30:000 1187.1 1187.15 1181.6 1185.1
8/6/2003 14:30:000 1185.05 1185.05 1170.05 1170.05
8/6/2003 15:30:000 1170 1174.8 1164.75 1174.4
8/7/2003 10:30:000 1171.05 1183.1 1170.75 1178.75
8/7/2003 11:30:000 1179.05 1180.1 1175.85 1175.85
8/7/2003 12:30:000 1175.85 1176.7 1171.1 1176.45
8/7/2003 13:30:000 1176.45 1186.15 1175.75 1183.45
8/7/2003 14:30:000 1183.45 1191.45 1183.05 1190.9
8/7/2003 15:30:000 1190.75 1199.7 1190.75 1198.15
8/8/2003 10:30:000 1199.7 1210.55 1199.7 1208.05
8/8/2003 11:30:000 1207.9 1211.55 1207.1 1209.15
8/8/2003 12:30:000 1209.25 1213.85 1206.7 1208.45
8/8/2003 13:30:000 1208.35 1213.1 1208.25 1212.25
8/8/2003 14:30:000 1212.4 1216.45 1211.7 1216.3
8/8/2003 15:30:000 1216.5 1224.5 1215.5 1222.65
8/11/2003 10:30:000 1222.65 1228.4 1215.75 1226.8
8/11/2003 11:30:000 1226.8 1231.15 1220.25 1231.1
8/11/2003 12:30:000 1231.2 1236.05 1229.5 1231.65
8/11/2003 13:30:000 1231.65 1237.25 1231.55 1235.45
8/11/2003 14:30:000 1235.55 1240.35 1234.8 1234.8
8/11/2003 15:30:000 1234.85 1235.9 1228.15 1232.85
8/12/2003 10:30:000 1232.85 1248.2 1232.85 1247.35
8/12/2003 11:30:000 1247.45 1249.35 1238.15 1238.2
8/12/2003 12:30:000 1238.05 1244.45 1235.25 1243.4
8/12/2003 13:30:000 1243.1 1243.7 1236.75 1238.6
8/12/2003 14:30:000 1238.6 1239.7 1229.8 1230.2
8/12/2003 15:30:000 1230.15 1238.6 1229.95 1233.95
8/13/2003 10:30:000 1234.75 1244.2 1234.75 1241.2
8/13/2003 11:30:000 1241.4 1241.4 1234.65 1234.65
8/13/2003 12:30:000 1234.6 1239.5 1229.3 1237.6
8/13/2003 13:30:000 1237.6 1243.5 1237.1 1243.05
8/13/2003 14:30:000 1243.25 1246.1 1242.1 1244.8
8/13/2003 15:30:000 1244.75 1249.35 1243.8 1245.4
8/14/2003 10:30:000 1246.9 1255.75 1246.9 1254.95
8/14/2003 11:30:000 1254.8 1260.35 1252.4 1252.4
8/14/2003 12:30:000 1252.4 1254.7 1248.2 1254.7
8/14/2003 13:30:000 1254.8 1256.85 1253.55 1255.4
8/14/2003 14:30:000 1255.25 1256 1251.2 1252.85
8/14/2003 15:30:000 1252.65 1252.75 1243.4 1251.35
8/18/2003 10:30:000 1247.9 1259.2 1247.9 1257.7
8/18/2003 11:30:000 1257.75 1266.15 1257.15 1264.35
8/18/2003 12:30:000 1264.4 1271.25 1264.2 1270.75
8/18/2003 13:30:000 1270.85 1276.25 1270.7 1276.1
8/18/2003 14:30:000 1276 1281.95 1270.85 1281.4
8/18/2003 15:30:000 1281.2 1285.7 1275.9 1282.3
8/19/2003 10:30:000 1281.4 1307.6 1281.4 1296.55
8/19/2003 11:30:000 1297.3 1302.65 1274.85 1288.2
8/19/2003 12:30:000 1288.2 1290.3 1282.4 1286.05
8/19/2003 13:30:000 1286.2 1288.9 1280.8 1285.95
8/19/2003 14:30:000 1286.4 1287.15 1268.1 1271.65
8/19/2003 15:30:000 1271.7 1281.1 1270.95 1277.7
8/20/2003 10:30:000 1280.8 1292.15 1280.8 1286.5
8/20/2003 11:30:000 1286.35 1292.95 1286.35 1286.85
8/20/2003 12:30:000 1286.85 1290.65 1284.2 1288.95
8/20/2003 13:30:000 1289.15 1289.75 1281.05 1281.8
8/20/2003 14:30:000 1282.3 1289.55 1280.9 1287.4
8/20/2003 15:30:000 1287.6 1290.65 1284.15 1287.4
8/21/2003 10:30:000 1287.4 1299.4 1287 1297.1
8/21/2003 11:30:000 1296.7 1301.6 1296.7 1298.9
8/21/2003 12:30:000 1298.8 1301.35 1296.2 1298.3
8/21/2003 13:30:000 1298.2 1300.85 1298.05 1300.3
8/21/2003 14:30:000 1300.15 1303.75 1296.65 1300.75
8/21/2003 15:30:000 1300.9 1304.15 1295.05 1301.9
8/22/2003 10:30:000 1300.95 1317.5 1300.95 1313.95
8/22/2003 11:30:000 1314.15 1318.45 1313.15 1317.65
8/22/2003 12:30:000 1317.7 1318.15 1313.5 1314.5
8/22/2003 13:30:000 1314.85 1319.45 1310.55 1310.55
8/22/2003 14:30:000 1310.5 1313.5 1300.15 1303.35
8/22/2003 15:30:000 1303.6 1317.4 1298.8 1317.4
8/25/2003 10:30:000 1311.15 1332.55 1311.15 1324.45
8/25/2003 11:30:000 1324.3 1324.6 1301.4 1301.75
8/25/2003 12:30:000 1301.3 1307.8 1299 1299.05
8/25/2003 13:30:000 1298.8 1307.85 1283.45 1287.1
8/25/2003 14:30:000 1286.5 1286.5 1245.85 1263.9
8/25/2003 15:30:000 1264.25 1279 1262.15 1266.25
8/26/2003 10:30:000 1271.1 1286.05 1269.5 1285
8/26/2003 11:30:000 1285.2 1292.4 1282.3 1289.35
8/26/2003 12:30:000 1289.45 1299.6 1289.1 1299.1
8/26/2003 13:30:000 1299.05 1308.1 1297.55 1308.1
8/26/2003 14:30:000 1308.35 1309.9 1301.3 1306.2
8/26/2003 15:30:000 1306.2 1322.95 1304.05 1322.05
8/27/2003 10:30:000 1318.75 1339.45 1318.75 1332.25
8/27/2003 11:30:000 1331.9 1342.15 1329.95 1331.75
8/27/2003 12:30:000 1331.6 1341.15 1331.25 1340.35
8/27/2003 13:30:000 1340.35 1341.7 1337.15 1339.85
8/27/2003 14:30:000 1339.7 1344.7 1332.85 1343.45
8/27/2003 15:30:000 1343.7 1346.3 1335.95 1336.9
8/28/2003 10:30:000 1340.3 1340.3 1340.3 1340.3
8/28/2003 11:30:000 1340.3 1349 1328.35 1342.7
8/28/2003 12:30:000 1342.7 1344.45 1338.55 1341.25
8/28/2003 13:30:000 1341.4 1343.4 1340.1 1343.35
8/28/2003 14:30:000 1343.2 1345.5 1339.3 1342.35
8/28/2003 15:30:000 1342.35 1343.45 1336.2 1339.05
8/28/2003 16:30:000 1338.55 1345.95 1336.7 1341.05
8/29/2003 10:30:000 1341.05 1361.15 1340.8 1357.65
8/29/2003 11:30:000 1357.55 1360.3 1348.25 1354.9
8/29/2003 12:30:000 1354.85 1365.8 1354.85 1363.35
8/29/2003 13:30:000 1363.35 1364.7 1358.4 1360.7
8/29/2003 14:30:000 1360.6 1365.1 1358.75 1363.5
8/29/2003 15:30:000 1363.55 1364.6 1348.95 1356.55
8/29/2003 16:30:000 1356.55 1356.55 1356.55 1356.55
8/29/2003 17:30:000 1356.55 1356.55 1356.55 1356.55
9/1/2003 10:30:000 1356.65 1367.2 1356.65 1366.45
9/1/2003 11:30:000 1366.2 1368.7 1363.85 1367.5
9/1/2003 12:30:000 1367.6 1372.15 1363.8 1370.35
9/1/2003 13:30:000 1370.3 1372.4 1367.25 1371.95
9/1/2003 14:30:000 1371.95 1371.95 1363.15 1368.25
9/1/2003 15:30:000 1367.75 1379.4 1366.05 1378.55
9/2/2003 10:30:000 1375.95 1388.95 1375.95 1382.65
9/2/2003 11:30:000 1382.9 1383 1366.9 1376.95
9/2/2003 12:30:000 1376.95 1383.25 1374.2 1383.25
9/2/2003 13:30:000 1383.45 1385.25 1379 1381.7
9/2/2003 14:30:000 1381.7 1384.15 1379.25 1379.55
9/2/2003 15:30:000 1379.45 1388.05 1379.3 1382.95
9/3/2003 10:30:000 1385.45 1392.15 1385.45 1390.05
 9/3/2003 11:30:000 1390 1393.4 1386.45 1392.2
9/3/2003 12:30:000 1392.05 1394.95 1389.95 1392
9/3/2003 13:30:000 1392.1 1393.95 1386.7 1388.85
9/3/2003 14:30:000 1388.95 1391.15 1381 1384.55
9/3/2003 15:30:000 1384.5 1384.7 1353.6 1360.05
9/4/2003 10:30:000 1359.35 1376.8 1359.35 1376.8
9/4/2003 11:30:000 1376.8 1382.6 1374.75 1381.55
9/4/2003 12:30:000 1381.4 1381.4 1374.35 1379.25
9/4/2003 13:30:000 1379.35 1380.7 1371.3 1374.4
9/4/2003 14:30:000 1374.4 1374.85 1355.8 1365.5
9/4/2003 15:30:000 1365.65 1377.85 1362.4 1377.45
9/5/2003 10:30:000 1372.75 1391.35 1372.75 1391
9/5/2003 11:30:000 1391.1 1391.85 1378.85 1384.85
9/5/2003 12:30:000 1385 1392 1383.3 1386.9
9/5/2003 13:30:000 1387 1394.25 1386.8 1387.35
9/5/2003 14:30:000 1387.55 1393.6 1385.25 1393.5
9/5/2003 15:30:000 1393.55 1400.9 1392.7 1399.85
9/8/2003 10:30:000 1398.4 1415.35 1398.35 1413.3
9/8/2003 11:30:000 1413 1416.8 1412.8 1414.95
9/8/2003 12:30:000 1414.95 1418.05 1409.95 1411.9
9/8/2003 13:30:000 1411.9 1416.25 1411.9 1414.85
9/8/2003 14:30:000 1414.95 1417.75 1412.2 1416.65
9/8/2003 15:30:000 1416.7 1420.25 1414.8 1417.35
9/9/2003 10:30:000 1417.35 1430.7 1410.45 1410.6
9/9/2003 11:30:000 1410.35 1425.6 1409.55 1424.4
9/9/2003 12:30:000 1424.5 1428.85 1423.85 1424.65
9/9/2003 13:30:000 1424.85 1428.7 1424 1426.15
9/9/2003 14:30:000 1426.1 1426.65 1418.8 1422.4
9/9/2003 15:30:000 1422.7 1423.7 1397.65 1408.7
9/10/2003 10:30:000 1407.05 1407.05 1394.65 1395.35
9/10/2003 11:30:000 1394.9 1407.85 1393.7 1405.05
9/10/2003 12:30:000 1405.1 1409.15 1403.55 1407.6
9/10/2003 13:30:000 1407.65 1408.7 1393.2 1394.65
9/10/2003 14:30:000 1394.55 1401.7 1389.65 1401.55
9/10/2003 15:30:000 1401.45 1414.1 1401.1 1409.7
9/11/2003 10:30:000 1409.55 1416.6 1404.9 1416.6
9/11/2003 11:30:000 1416.65 1422.15 1412.85 1421.5
9/11/2003 12:30:000 1421.45 1422.4 1413.3 1414.4
9/11/2003 13:30:000 1414.3 1416.65 1409.5 1411.65
9/11/2003 14:30:000 1411.6 1414.05 1409.4 1412.85
9/11/2003 15:30:000 1412.7 1414.1 1399.6 1403.15
9/12/2003 10:30:000 1403.15 1415.65 1403.15 1410.6
9/12/2003 11:30:000 1410.25 1410.25 1393.05 1395.7
9/12/2003 12:30:000 1395.9 1397.25 1386.75 1390.9
9/12/2003 13:30:000 1391.15 1391.8 1375.85 1375.85
9/12/2003 14:30:000 1376.15 1387.65 1376.15 1385.2
9/12/2003 15:30:000 1385.45 1389 1367.15 1368.15
9/15/2003 10:30:000 1371.85 1371.85 1348.15 1355.5
9/15/2003 11:30:000 1355.3 1358.45 1344.45 1345.6
9/15/2003 12:30:000 1345.75 1351.05 1342.45 1350.7
9/15/2003 13:30:000 1350.75 1351.65 1344.7 1346.4
9/15/2003 14:30:000 1346.45 1348.45 1337.05 1340.3
9/15/2003 15:30:000 1340.15 1340.15 1322.65 1329.25
9/16/2003 10:30:000 1329.25 1341.45 1317.65 1335.2
9/16/2003 11:30:000 1335.4 1339.3 1299.5 1336.4
9/16/2003 12:30:000 1336.45 1337.85 1325.7 1334.25
9/16/2003 13:30:000 1334.5 1349.5 1333.95 1349.5
9/16/2003 14:30:000 1349.65 1351.05 1340.15 1346.7
9/16/2003 15:30:000 1346.6 1362.1 1346.25 1357.95
9/17/2003 10:30:000 1357.95 1377.45 1357.95 1369.6
9/17/2003 11:30:000 1369.6 1370.6 1360.4 1360.75
9/17/2003 12:30:000 1361.2 1364.5 1352.05 1354.35
9/17/2003 13:30:000 1354.2 1363.9 1353.6 1360.3
9/17/2003 14:30:000 1360.2 1360.65 1349.05 1349.05
9/17/2003 15:30:000 1349.3 1357.65 1332.2 1334.45
9/18/2003 10:30:000 1341.6 1342.6 1324.45 1330.85
9/18/2003 11:30:000 1330.8 1331.3 1314.55 1316.35
9/18/2003 12:30:000 1316.1 1323.15 1312.75 1322.85
9/18/2003 13:30:000 1322.5 1329.5 1319.9 1325.35
9/18/2003 14:30:000 1325.25 1325.75 1306.7 1311.2
9/18/2003 15:30:000 1310.75 1313.35 1299.25 1301.55
9/19/2003 10:30:000 1302.35 1322.1 1302.35 1320.1
9/19/2003 11:30:000 1320.1 1320.15 1301.95 1302.15
9/19/2003 12:30:000 1302 1305.15 1285.25 1304.2
9/19/2003 13:30:000 1304.25 1321.15 1304.25 1314.7
9/19/2003 14:30:000 1314.7 1326.3 1313.65 1315.65
9/19/2003 15:30:000 1315.55 1331.05 1308.85 1322.15
9/19/2003 16:30:000 1322.15 1322.15 1322.15 1322.15
9/22/2003 10:30:000 1322.15 1333.55 1321.5 1329.85
9/22/2003 11:30:000 1329.5 1329.8 1314.95 1318.65
9/22/2003 12:30:000 1318.65 1320.7 1315 1319.1
9/22/2003 13:30:000 1319.05 1320.6 1307.1 1307.1
9/22/2003 14:30:000 1307.2 1310.4 1303.3 1305.05
9/22/2003 15:30:000 1305.15 1307 1300.25 1301.7
9/23/2003 10:30:000 1302.9 1306.05 1290.55 1304.35
9/23/2003 11:30:000 1304.35 1312.6 1301.4 1307.8
9/23/2003 12:30:000 1307.85 1312.05 1304.9 1305.1
9/23/2003 13:30:000 1305.1 1306.7 1297.2 1298.9
9/23/2003 14:30:000 1299 1307.3 1297.45 1305.75
9/23/2003 15:30:000 1305.8 1333.7 1305.8 1332.9
9/24/2003 10:30:000 1328.2 1340.6 1322.65 1333.05
9/24/2003 11:30:000 1333.4 1347.65 1333.4 1342.45
9/24/2003 12:30:000 1342.6 1345.7 1336.9 1339.65
9/24/2003 13:30:000 1339.55 1354.1 1338.7 1354.1
9/24/2003 14:30:000 1354 1360 1351.9 1360
9/24/2003 15:30:000 1359.95 1373.9 1359.95 1369.75
9/25/2003 10:30:000 1372.05 1372.05 1356.65 1368.85
9/25/2003 11:30:000 1368.7 1371.55 1361.1 1363.65
9/25/2003 12:30:000 1363.75 1372 1363.75 1371.9
9/25/2003 13:30:000 1372.2 1377.25 1365.1 1366.15
9/25/2003 14:30:000 1365.9 1370.35 1365.3 1370.35
9/25/2003 15:30:000 1370.55 1375 1352.8 1361.45
9/26/2003 10:30:000 1357.35 1370.5 1357.35 1365.8
9/26/2003 11:30:000 1365.6 1370.5 1363.9 1369.05
9/26/2003 12:30:000 1369.25 1373.25 1369.25 1372.95
9/26/2003 13:30:000 1372.9 1379.9 1372.9 1376.5
9/26/2003 14:30:000 1376.35 1378.2 1367.45 1372.3
9/26/2003 15:30:000 1372.25 1389.3 1371.45 1388.45
9/29/2003 10:30:000 1386.95 1397.9 1386.1 1395.15
9/29/2003 11:30:000 1395.15 1401.3 1394.55 1400.75
9/29/2003 12:30:000 1400.75 1404.8 1400.6 1402.3
9/29/2003 13:30:000 1402.45 1403.05 1396.2 1397.85
9/29/2003 14:30:000 1397.8 1406.25 1396.65 1405.2
9/29/2003 15:30:000 1405.15 1422.35 1396.25 1399.95
9/30/2003 10:30:000 1399.95 1413.85 1399.8 1408
9/30/2003 11:30:000 1408 1411.15 1403.45 1410.9
9/30/2003 12:30:000 1411 1414.2 1411 1412.5
9/30/2003 13:30:000 1412.45 1414.3 1406.05 1407.1
9/30/2003 14:30:000 1407.15 1414.7 1405.15 1414.5
9/30/2003 15:30:000 1414.45 1418.1 1410.05 1416.7
10/1/2003 10:30:000 1417.1 1420.35 1407.95 1413.55
10/1/2003 11:30:000 1413.55 1426.2 1413.55 1426
10/1/2003 12:30:000 1425.75 1430.9 1425.75 1430.2
10/1/2003 13:30:000 1430.35 1430.35 1424.25 1429.25
10/1/2003 14:30:000 1429.25 1430.75 1421.45 1424.75
10/1/2003 15:30:000 1424.5 1427 1416.3 1420.65
10/3/2003 10:30:000 1420.85 1439.3 1420.85 1437.8
10/3/2003 11:30:000 1437.55 1440.85 1435.4 1440.05
10/3/2003 12:30:000 1440.05 1442.75 1439.7 1442.35
10/3/2003 13:30:000 1442.45 1444.05 1439.55 1444
10/3/2003 14:30:000 1443.9 1445.7 1439.15 1439.4
10/3/2003 15:30:000 1439.8 1447.05 1436.1 1446.95
10/6/2003 10:30:000 1449.3 1462.6 1423.75 1462.55
10/6/2003 11:30:000 1462.7 1470.9 1462.65 1470.4
10/6/2003 12:30:000 1470.6 1474.35 1470.3 1474.35
 10/6/2003 13:30:000 1474.45 1475.65 1466.7 1471.9
10/6/2003 14:30:000 1471.6 1476.95 1471.45 1476.55
10/6/2003 15:30:000 1476.4 1481.05 1468.45 1480.9
10/7/2003 10:30:000 1478.9 1492.3 1476.4 1481.3
10/7/2003 11:30:000 1481.25 1487.45 1467.75 1485.85
10/7/2003 12:30:000 1486 1494.25 1485.95 1493.25
10/7/2003 13:30:000 1493.05 1494.95 1489.7 1491.75
10/7/2003 14:30:000 1491.8 1498.45 1489.2 1498.2
10/7/2003 15:30:000 1498 1498 1474.2 1478.55
10/8/2003 10:30:000 1477.85 1493.05 1477.85 1487.3
10/8/2003 11:30:000 1487.45 1489.75 1480.1 1489.65
10/8/2003 12:30:000 1489.6 1489.6 1482.5 1483.85
10/8/2003 13:30:000 1483.9 1483.9 1472.65 1478.1
10/8/2003 14:30:000 1478.15 1483.1 1477.1 1479.7
10/8/2003 15:30:000 1479.5 1484.4 1460.6 1483.9
10/9/2003 10:30:000 1478.6 1493.75 1478.4 1487.8
10/9/2003 11:30:000 1487.7 1501.9 1487.7 1499.25
10/9/2003 12:30:000 1499.1 1500.85 1497.6 1500.8
10/9/2003 13:30:000 1500.9 1501.3 1495.05 1498.15
10/9/2003 14:30:000 1498.15 1500 1494.25 1494.25
10/9/2003 15:30:000 1494.25 1505.05 1494.05 1499.65
10/10/2003 10:30:000 1505.1 1523.6 1505.1 1518.9
10/10/2003 11:30:000 1519.25 1527.25 1516.6 1517.5
10/10/2003 12:30:000 1517.5 1520.55 1508.7 1518.7
10/10/2003 13:30:000 1518.75 1521.9 1512.9 1520.9
10/10/2003 14:30:000 1521.1 1526.55 1518 1524.8
10/10/2003 15:30:000 1524.65 1526.2 1519.15 1523.95
10/13/2003 10:30:000 1523.1 1539.2 1516.05 1538.3
10/13/2003 11:30:000 1537.95 1541.4 1535 1537.6
10/13/2003 12:30:000 1537.4 1542.3 1537.1 1542.05
10/13/2003 13:30:000 1541.95 1546.05 1537.55 1537.55
10/13/2003 14:30:000 1537.5 1544.15 1536.15 1543.15
10/13/2003 15:30:000 1543.1 1550.9 1541.75 1549.85
10/14/2003 10:30:000 1546.75 1562.85 1542 1542
10/14/2003 11:30:000 1541.65 1546.9 1528.65 1540.05
10/14/2003 12:30:000 1539.45 1549.8 1539.35 1546.65
10/14/2003 13:30:000 1546.6 1556.3 1543.7 1556
10/14/2003 14:30:000 1555.95 1559.2 1542.65 1543.9
10/14/2003 15:30:000 1543.85 1546.35 1513.75 1519.9
10/15/2003 10:30:000 1520.8 1530.2 1510.15 1527.45
10/15/2003 11:30:000 1527.15 1531.55 1524 1530.5
10/15/2003 12:30:000 1530.25 1533.7 1525.25 1525.25
10/15/2003 13:30:000 1525.2 1525.35 1512.25 1516.2
10/15/2003 14:30:000 1516.25 1519.3 1503 1517.3
10/15/2003 15:30:000 1517.5 1543.85 1516.75 1543.25
10/16/2003 10:30:000 1537.3 1558.45 1537.3 1558.45
10/16/2003 11:30:000 1558.65 1559.35 1555.25 1558.75
10/16/2003 12:30:000 1558.55 1559.85 1550.65 1554.6
10/16/2003 13:30:000 1554.65 1559.55 1553 1554.1
10/16/2003 14:30:000 1554.3 1556.6 1542.65 1551.7
10/16/2003 15:30:000 1551.5 1563.4 1544.25 1544.95
10/17/2003 10:30:000 1555.7 1564.95 1552.15 1563.75
10/17/2003 11:30:000 1564.35 1570.35 1562.5 1570.35
10/17/2003 12:30:000 1570.35 1573.15 1566.55 1570.1
10/17/2003 13:30:000 1570.2 1574.1 1565.75 1571.05
10/17/2003 14:30:000 1571.05 1571.25 1560.7 1565.2
10/17/2003 15:30:000 1565.25 1572.25 1563.75 1571.05
10/20/2003 10:30:000 1569.45 1572.8 1558.05 1569.95
10/20/2003 11:30:000 1569.2 1574.1 1564.5 1565.25
10/20/2003 12:30:000 1565.15 1567.35 1562.2 1565.35
10/20/2003 13:30:000 1565.45 1572.9 1565.4 1570.3
10/20/2003 14:30:000 1570.35 1572.25 1561.85 1566.9
10/20/2003 15:30:000 1566.95 1566.95 1536.5 1542.7
10/21/2003 10:30:000 1542.7 1549.1 1534.85 1538
10/21/2003 11:30:000 1537.75 1540.55 1525.15 1529.05
10/21/2003 12:30:000 1528.95 1532.05 1520.25 1530.7
10/21/2003 13:30:000 1530.5 1548.9 1529.7 1548.9
10/21/2003 14:30:000 1548.75 1549.65 1531.15 1534.8
10/21/2003 15:30:000 1534.85 1535.65 1496.95 1508.85
10/22/2003 10:30:000 1506.5 1522.65 1505.1 1510.95
10/22/2003 11:30:000 1510.85 1516.2 1506.15 1511.35
10/22/2003 12:30:000 1511.25 1514.25 1495.05 1501.65
10/22/2003 13:30:000 1501.55 1506.9 1491.6 1503.35
10/22/2003 14:30:000 1503.4 1510.2 1497.35 1499.1
10/22/2003 15:30:000 1499.05 1501.65 1483 1496.65
10/23/2003 10:30:000 1494.1 1498.35 1485.15 1486.35
10/23/2003 11:30:000 1486.45 1500.45 1482.4 1499.1
10/23/2003 12:30:000 1499.05 1503 1495.35 1498.9
10/23/2003 13:30:000 1498.85 1498.85 1487.75 1488.7
10/23/2003 14:30:000 1488.5 1491.2 1481.55 1481.55
10/23/2003 15:30:000 1481.3 1481.4 1466.25 1470.45
10/24/2003 10:30:000 1470.45 1477.1 1465.05 1469.95
10/24/2003 11:30:000 1469.25 1469.25 1458.7 1464.25
10/24/2003 12:30:000 1464.25 1468.8 1434.75 1468.8
10/24/2003 13:30:000 1469.2 1482.8 1467.55 1480.25
10/24/2003 14:30:000 1480.05 1494.5 1480.05 1494.1
10/24/2003 15:30:000 1493.95 1512.55 1493.35 1512.2
10/25/2003 10:30:000 1506.05 1533.05 1506.05 1519.55
10/25/2003 11:30:000 1519.65 1523.8 1519.05 1521.9
10/27/2003 10:30:000 1521.95 1522.65 1509.15 1515.2
10/27/2003 11:30:000 1515.5 1524.05 1509.8 1510.5
10/27/2003 12:30:000 1510.05 1514.05 1506.3 1506.75
10/27/2003 13:30:000 1506.8 1508.55 1501.2 1508.4
10/27/2003 14:30:000 1508.35 1509.5 1492.75 1494.4
10/27/2003 15:30:000 1494.6 1496.65 1482 1483.1
10/28/2003 10:30:000 1485.3 1494.6 1477.25 1480.4
10/28/2003 11:30:000 1480.6 1496.4 1476.3 1495.85
10/28/2003 12:30:000 1495.95 1495.95 1486.65 1488.05
10/28/2003 13:30:000 1488 1495.2 1483.45 1493
10/28/2003 14:30:000 1493.2 1500.8 1488.2 1493.9
10/28/2003 15:30:000 1493.85 1494.05 1471.3 1481.75
10/29/2003 10:30:000 1481.75 1497 1481.75 1492.6
10/29/2003 11:30:000 1492.3 1494.1 1483.65 1484.35
10/29/2003 12:30:000 1484.45 1488.4 1477.1 1477.7
10/29/2003 13:30:000 1478.15 1486.55 1477.35 1485.75
10/29/2003 14:30:000 1485.6 1485.9 1478.35 1484
10/29/2003 15:30:000 1483.85 1501.7 1483.45 1499.55
10/30/2003 10:30:000 1498.45 1507.4 1495.8 1504.8
10/30/2003 11:30:000 1504.85 1510.7 1504.85 1510.25
10/30/2003 12:30:000 1510.2 1516.9 1509.7 1515.6
10/30/2003 13:30:000 1515.55 1515.8 1506.75 1511.8
10/30/2003 14:30:000 1511.75 1520.15 1509.75 1520.1
10/30/2003 15:30:000 1519.85 1524.25 1513.55 1514.9
10/31/2003 10:30:000 1516.85 1528.55 1515.55 1528.2
10/31/2003 11:30:000 1528.25 1538.25 1527.8 1537.25
10/31/2003 12:30:000 1537.2 1541.8 1534.15 1540.85
10/31/2003 13:30:000 1541.55 1542.8 1535.7 1540.55
10/31/2003 14:30:000 1540.35 1549.2 1540.25 1549
10/31/2003 15:30:000 1548.9 1559.75 1545.05 1558.45
11/3/2003 10:30:000 1556.5 1583.4 1556.5 1579.3
11/3/2003 11:30:000 1579.45 1586.5 1578.45 1585
11/3/2003 12:30:000 1584.9 1586.35 1576.7 1584.8
11/3/2003 13:30:000 1584.9 1589.6 1583.7 1585.2
11/3/2003 14:30:000 1585.3 1598.25 1585.1 1597.25
11/3/2003 15:30:000 1597 1605.6 1593.75 1604.3
11/4/2003 10:30:000 1601.65 1624.65 1601.3 1614.15
11/4/2003 11:30:000 1614.25 1621.7 1602.4 1619.55
11/4/2003 12:30:000 1619.75 1625.3 1616.5 1623.75
11/4/2003 13:30:000 1623.5 1626.4 1611.15 1611.95
11/4/2003 14:30:000 1611.6 1616.85 1604.25 1613.55
11/4/2003 15:30:000 1613.75 1626.05 1610.1 1614.05
11/5/2003 10:30:000 1618.7 1621.8 1605.8 1615.2
11/5/2003 11:30:000 1614.95 1622.8 1612.35 1621.85
11/5/2003 12:30:000 1621.9 1627.25 1619.75 1625.1
11/5/2003 13:30:000 1624.95 1627.6 1614.95 1615.8
 11/5/2003 14:30:000 1615.7 1615.7 1592.55 1595.65
11/5/2003 15:30:000 1595.6 1614.2 1593.2 1610.5
11/6/2003 10:30:000 1609.15 1629 1609.15 1628.55
11/6/2003 11:30:000 1629 1630.25 1619.65 1619.95
11/6/2003 12:30:000 1619.85 1620.55 1615.8 1618.7
11/6/2003 13:30:000 1618.6 1622.4 1608.85 1608.9
11/6/2003 14:30:000 1608.45 1616.65 1607.05 1610.6
11/6/2003 15:30:000 1611 1616.8 1605.4 1607.1
11/7/2003 10:30:000 1612.2 1624.5 1612.2 1616.15
11/7/2003 11:30:000 1616.3 1616.3 1603.45 1605.6
11/7/2003 12:30:000 1605.5 1611.5 1605.2 1606.15
11/7/2003 13:30:000 1606.2 1609.25 1597.75 1601.6
11/7/2003 14:30:000 1601.9 1608.05 1599.95 1604.25
11/7/2003 15:30:000 1604.15 1609.65 1585.35 1585.95
11/10/2003 10:30:000 1592.05 1603.65 1569.65 1576.45
11/10/2003 11:30:000 1576.8 1581.05 1568.1 1576.4
11/10/2003 12:30:000 1576.6 1583.65 1575.65 1583.65
11/10/2003 13:30:000 1583.75 1596.35 1583.75 1591.95
11/10/2003 14:30:000 1591.9 1601.35 1590.35 1596.05
11/11/2003 10:30:000 1594.5 1604.45 1592.35 1604.35
11/11/2003 11:30:000 1604.25 1608.15 1602.4 1606.2
11/11/2003 12:30:000 1606.25 1608.85 1596.5 1599.25
11/11/2003 13:30:000 1599.35 1602.85 1595.8 1601.8
11/11/2003 14:30:000 1601.85 1606.65 1598.7 1599.35
11/11/2003 15:30:000 1599.4 1608.35 1590.95 1607.3
11/12/2003 10:30:000 1601.15 1617.05 1601.15 1615.7
11/12/2003 11:30:000 1615.45 1615.7 1609.95 1614.25
11/12/2003 12:30:000 1614.5 1615.8 1611.25 1612.5
11/12/2003 13:30:000 1612.45 1612.9 1606.85 1609.65
11/12/2003 14:30:000 1609.7 1617.75 1608 1614.35
11/12/2003 15:30:000 1614.85 1616.6 1598 1603.8
11/13/2003 10:30:000 1606.8 1616.15 1606.8 1610.75
11/13/2003 11:30:000 1610.6 1612.6 1599.95 1600.4
11/13/2003 12:30:000 1600.05 1600.3 1590.15 1593.95
11/13/2003 13:30:000 1594.15 1601.65 1593.85 1601.65
11/13/2003 14:30:000 1601.7 1603.55 1594.4 1599.1
11/13/2003 15:30:000 1598.95 1602.9 1573.6 1576.6
11/14/2003 10:30:000 1579.95 1580.3 1569.2 1576.1
11/14/2003 11:30:000 1575.95 1577.85 1564.7 1567.55
11/14/2003 12:30:000 1567.4 1569.9 1560.4 1567.35
11/14/2003 13:30:000 1567.4 1569.1 1558.6 1559.55
11/14/2003 14:30:000 1559.3 1565.7 1555.65 1557.45
11/14/2003 15:30:000 1557.35 1559 1544.75 1548.45
11/15/2003 10:30:000 1550.45 1550.45 1550.45 1550.45
11/15/2003 11:30:000 1550.45 1550.45 1550.45 1550.45
11/15/2003 12:30:000 1549.9 1558.3 1542 1554.5
11/15/2003 13:30:000 1554.35 1571.3 1547.85 1562.8
11/17/2003 10:30:000 1562.8 1570.3 1554.4 1565.75
11/17/2003 11:30:000 1565.7 1565.7 1556.25 1560.65
11/17/2003 12:30:000 1560.55 1566.7 1558.45 1566.55
11/17/2003 13:30:000 1566.6 1570.05 1565.45 1570
11/17/2003 14:30:000 1569.8 1578.65 1567.95 1578.5
11/17/2003 15:30:000 1578.45 1584.75 1574.8 1579.35
11/18/2003 10:30:000 1579.9 1591.25 1579.35 1587.2
11/18/2003 11:30:000 1587.05 1590.55 1584.85 1586.5
11/18/2003 12:30:000 1586.35 1586.45 1579.05 1582.4
11/18/2003 13:30:000 1582.5 1582.6 1564.9 1566.75
11/18/2003 14:30:000 1566.5 1570.4 1560.45 1560.95
11/18/2003 15:30:000 1561.05 1567.65 1557.2 1566.1
11/19/2003 10:30:000 1564 1564 1544.7 1550
11/19/2003 11:30:000 1550.1 1555 1545.85 1546.35
11/19/2003 12:30:000 1546.45 1547.95 1538.15 1539.75
11/19/2003 13:30:000 1539.8 1548.2 1534.35 1546.65
11/19/2003 14:30:000 1546.7 1550.4 1541.7 1542.25
11/19/2003 15:30:000 1542.2 1549.15 1535.55 1540.7
11/20/2003 10:30:000 1540.6 1553.65 1540.6 1547
11/20/2003 11:30:000 1547.15 1557.1 1546.6 1553.95
11/20/2003 12:30:000 1554 1558.15 1552.35 1555.7
11/20/2003 13:30:000 1555.65 1557.4 1546.9 1546.9
11/20/2003 14:30:000 1546.8 1548.75 1538 1538
11/20/2003 15:30:000 1538.05 1539.55 1517.9 1519.6
11/21/2003 10:30:000 1522.3 1527.25 1513.55 1521
11/21/2003 11:30:000 1520.85 1522.3 1509.15 1517.7
11/21/2003 12:30:000 1518.1 1527.15 1518.1 1518.25
11/21/2003 13:30:000 1518.15 1520.2 1511.1 1514.55
11/21/2003 14:30:000 1514.7 1524.25 1511.15 1524.05
11/21/2003 15:30:000 1524.35 1547 1521.9 1546.3
11/24/2003 10:30:000 1540.7 1554.05 1540.2 1544.9
11/24/2003 11:30:000 1544.95 1549.25 1538.2 1546.3
11/24/2003 12:30:000 1546.05 1548.85 1538.15 1541.7
11/24/2003 13:30:000 1542 1544.9 1536.5 1539.45
11/24/2003 14:30:000 1539.5 1548.15 1538.6 1548.15
11/24/2003 15:30:000 1548.4 1552.3 1537.35 1545.5
11/25/2003 10:30:000 1543.95 1556.95 1543.95 1552.75
11/25/2003 11:30:000 1552.95 1558.1 1552.1 1556.65
11/25/2003 12:30:000 1556.4 1557.95 1554.65 1557.75
11/25/2003 13:30:000 1557.9 1558.75 1551.05 1554.9
11/25/2003 14:30:000 1554.95 1567.15 1554.95 1566.95
11/25/2003 15:30:000 1567.1 1572.05 1563.85 1568.8
11/27/2003 10:30:000 1568.7 1583.4 1568.7 1581.3
11/27/2003 11:30:000 1581.65 1588.35 1580.8 1587.55
11/27/2003 12:30:000 1587.45 1596.3 1587.45 1592.95
11/27/2003 13:30:000 1593.05 1597.7 1592.15 1592.8
11/27/2003 14:30:000 1592.65 1601 1592.55 1598.95
11/27/2003 15:30:000 1599 1602.6 1594.05 1598.4
11/28/2003 10:30:000 1598.55 1612.15 1598.55 1611.25
11/28/2003 11:30:000 1611.4 1612.1 1607.4 1609.2
11/28/2003 12:30:000 1609.05 1609.05 1599.85 1606.55
11/28/2003 13:30:000 1606.65 1609.5 1602.15 1609.5
11/28/2003 14:30:000 1609.55 1614.45 1608.9 1613.75
11/28/2003 15:30:000 1613.65 1618.95 1608.7 1618.9
12/1/2003 10:30:000 1615.7 1639.05 1615.7 1638.85
12/1/2003 11:30:000 1639.1 1639.75 1634.8 1638.4
12/1/2003 12:30:000 1638.5 1643.25 1638 1642
12/1/2003 13:30:000 1642.05 1647.35 1641.65 1644.2
12/1/2003 14:30:000 1644.3 1652.7 1644.2 1650.55
12/1/2003 15:30:000 1650.5 1660.55 1650.2 1658.8
12/2/2003 10:30:000 1657.65 1671.85 1650.55 1652.65
12/2/2003 11:30:000 1652.55 1655.55 1645.7 1650.9
12/2/2003 12:30:000 1650.95 1656.95 1650.9 1652.05
12/2/2003 13:30:000 1651.95 1658.8 1647.85 1658.8
12/2/2003 14:30:000 1659.15 1662.8 1647.85 1650.35
12/2/2003 15:30:000 1650.5 1664.5 1639.65 1659.95
12/3/2003 10:30:000 1658.5 1666.85 1655.9 1664.65
12/3/2003 11:30:000 1664.95 1670.3 1661.45 1668.15
12/3/2003 12:30:000 1668.2 1673.35 1668 1671.65
12/3/2003 13:30:000 1671.4 1671.4 1663.7 1668.5
12/3/2003 14:30:000 1668.65 1673.6 1661.65 1671.4
12/3/2003 15:30:000 1671.1 1676.2 1664.55 1670.5
12/4/2003 10:30:000 1670.5 1679.9 1665.65 1679.45
12/4/2003 11:30:000 1679.65 1680.6 1658.45 1661.65
12/4/2003 12:30:000 1661.55 1673.6 1656.1 1673.6
12/4/2003 13:30:000 1673.4 1677.75 1669.3 1675.45
12/4/2003 14:30:000 1675.55 1683.75 1673.55 1678.85
12/4/2003 15:30:000 1678.95 1680.9 1669.4 1674.9
12/5/2003 10:30:000 1675.2 1687.7 1675.2 1682.3
12/5/2003 11:30:000 1682.15 1687.3 1682.15 1686.4
12/5/2003 12:30:000 1686.5 1688.25 1679.6 1683.4
12/5/2003 13:30:000 1682.9 1685 1674.7 1674.7
12/5/2003 14:30:000 1674.55 1675 1656.75 1661.25
12/5/2003 15:30:000 1660.9 1660.9 1642.05 1646.05
12/8/2003 10:30:000 1645.8 1652.25 1635.75 1651.4
12/8/2003 11:30:000 1651.3 1654.35 1644.65 1649.95
12/8/2003 12:30:000 1649.9 1650.1 1640 1644.55
12/8/2003 13:30:000 1644.4 1645.5 1638.1 1645.05
 12/8/2003 14:30:000 1645.1 1648.55 1639.15 1639.15
12/8/2003 15:30:000 1639.3 1651.55 1631.85 1646.25
12/9/2003 10:30:000 1646.4 1666.1 1646.4 1664.45
12/9/2003 11:30:000 1664.6 1669.1 1662.7 1667.25
12/9/2003 12:30:000 1667.3 1667.35 1661.45 1666.15
12/9/2003 13:30:000 1666.45 1669.6 1664.6 1668.45
12/9/2003 14:30:000 1668.8 1672.7 1662.55 1670.45
12/9/2003 15:30:000 1670.6 1677.9 1669.5 1675.25
12/10/2003 10:30:000 1675.85 1686.9 1672.95 1680.2
12/10/2003 11:30:000 1679.95 1683.85 1672.65 1677.5
12/10/2003 12:30:000 1677.55 1687.35 1677.3 1686.15
12/10/2003 13:30:000 1686.25 1690.3 1685.05 1689.75
12/10/2003 14:30:000 1689.8 1697.3 1689.75 1694.5
12/10/2003 15:30:000 1694.25 1695.55 1676.85 1690.95
12/11/2003 10:30:000 1686.9 1699.85 1686.9 1698.45
12/11/2003 11:30:000 1698.6 1701.7 1692.55 1698.15
12/11/2003 12:30:000 1698.1 1699.6 1689.4 1689.55
12/11/2003 13:30:000 1689.35 1689.95 1678.35 1684.75
12/11/2003 14:30:000 1684.25 1693.25 1682.7 1693.15
12/11/2003 15:30:000 1692.9 1699.15 1689.55 1690.65
12/12/2003 10:30:000 1695.4 1705.95 1693.85 1699.35
12/12/2003 11:30:000 1699.2 1699.65 1687.35 1691.45
12/12/2003 12:30:000 1691.5 1695 1686.45 1691.55
12/12/2003 13:30:000 1691.35 1696.8 1690.3 1694.3
12/12/2003 14:30:000 1694.55 1699.05 1687.95 1697.45
12/12/2003 15:30:000 1697.35 1703 1694.8 1698.9
12/15/2003 10:30:000 1699.7 1717.8 1699.7 1713.2
12/15/2003 11:30:000 1713.3 1716.65 1712.05 1713.25
12/15/2003 12:30:000 1713.3 1716.45 1713.3 1716.45
12/15/2003 13:30:000 1716.5 1721.65 1716.35 1717.7
12/15/2003 14:30:000 1717.55 1723.15 1715.45 1722.9
12/15/2003 15:30:000 1723 1728 1719.3 1726.6
12/16/2003 10:30:000 1723.95 1724.9 1712.85 1723.3
12/16/2003 11:30:000 1723.15 1731.6 1719.7 1731.6
12/16/2003 12:30:000 1731.65 1733.4 1726.7 1732.8
12/16/2003 13:30:000 1732.7 1732.7 1712.95 1713.05
12/16/2003 14:30:000 1712.85 1725.55 1711.3 1725.25
12/16/2003 15:30:000 1725.85 1740.3 1725.15 1737.4
12/17/2003 10:30:000 1736.25 1740.55 1730.4 1735.9
12/17/2003 11:30:000 1735.7 1744.05 1735.7 1742.9
12/17/2003 12:30:000 1742.85 1746.2 1733.95 1735.1
12/17/2003 13:30:000 1735.5 1737.15 1730 1734.8
12/17/2003 14:30:000 1734.95 1737.1 1725.4 1735.4
12/17/2003 15:30:000 1735.3 1740.95 1729.85 1731.8
12/18/2003 10:30:000 1733.25 1739.3 1725.85 1737.5
12/18/2003 11:30:000 1737.45 1741.1 1734.4 1739.45
12/18/2003 12:30:000 1739.4 1747.25 1739.1 1745.55
12/18/2003 13:30:000 1745.6 1754.85 1745.6 1751.6
12/18/2003 14:30:000 1751.8 1756.95 1750.35 1751.1
12/18/2003 15:30:000 1751.2 1759 1751.2 1755.45
12/19/2003 10:30:000 1756.1 1773.8 1755.4 1771.7
12/19/2003 11:30:000 1771.6 1776.3 1769 1775
12/19/2003 12:30:000 1774.95 1780.4 1769.5 1769.5
12/19/2003 13:30:000 1769.3 1774.85 1764.5 1774.1
12/19/2003 14:30:000 1774.15 1783.4 1773.5 1782.95
12/19/2003 15:30:000 1783.3 1783.7 1774.75 1776.65
12/22/2003 10:30:000 1778.55 1790.4 1778.4 1788.7
12/22/2003 11:30:000 1788.5 1792.1 1785.65 1789.7
12/22/2003 12:30:000 1789.4 1790.7 1783.45 1788.1
12/22/2003 13:30:000 1788.2 1791.15 1786.75 1790.1
12/22/2003 14:30:000 1790.35 1794.3 1784.05 1784.9
12/22/2003 15:30:000 1784.7 1791.35 1783.45 1789.15
12/23/2003 10:30:000 1789.15 1799.85 1789.15 1799.85
12/23/2003 11:30:000 1799.95 1800.9 1785.65 1786.1
12/23/2003 12:30:000 1786 1792.2 1783.5 1786.35
12/23/2003 13:30:000 1786.4 1794.1 1785.5 1790.4
12/23/2003 14:30:000 1790.25 1794.95 1788.55 1792.85
12/23/2003 15:30:000 1792.9 1792.9 1751.05 1780.75
12/24/2003 10:30:000 1780.3 1790.8 1780.3 1787.5
12/24/2003 11:30:000 1787.45 1790.65 1786.1 1790.25
12/24/2003 12:30:000 1789.55 1790 1782.15 1787.45
12/24/2003 13:30:000 1787.5 1790.4 1785.85 1787.65
12/24/2003 14:30:000 1787.7 1796.6 1787.3 1796.3
12/24/2003 15:30:000 1796.35 1815.6 1793.5 1814.9
12/26/2003 10:30:000 1808.7 1826.65 1804.7 1825.15
12/26/2003 11:30:000 1825.1 1827.8 1821.75 1827.65
12/26/2003 12:30:000 1827.1 1834.05 1824.85 1830.65
12/26/2003 13:30:000 1830.75 1836 1828.25 1833.1
12/26/2003 14:30:000 1833 1836.85 1827.25 1836.15
12/26/2003 15:30:000 1836.35 1840.35 1830.55 1837.05
12/29/2003 10:30:000 1837.65 1859.55 1837.65 1856.05
12/29/2003 11:30:000 1856.8 1865.7 1856.8 1864.95
12/29/2003 12:30:000 1865.1 1869.05 1864.45 1868.75
12/29/2003 13:30:000 1868.55 1872.9 1864.5 1872.55
12/29/2003 14:30:000 1872.7 1874.25 1865.25 1870.95
12/29/2003 15:30:000 1870.7 1876 1870.7 1875.05
12/30/2003 10:30:000 1874.05 1895.65 1862.05 1868.65
12/30/2003 11:30:000 1868.3 1884.65 1867.95 1880.85
12/30/2003 12:30:000 1881.05 1893.8 1880.25 1890.15
12/30/2003 13:30:000 1890.05 1897.15 1887.15 1896.4
12/30/2003 14:30:000 1896.3 1914.4 1894.1 1911.35
12/30/2003 15:30:000 1911.4 1913.8 1858.55 1873.2
12/31/2003 10:30:000 1873.25 1889.35 1852.5 1885.35
12/31/2003 11:30:000 1885.6 1894.4 1884.05 1890.6
12/31/2003 12:30:000 1890.4 1893.75 1887.85 1891.75
12/31/2003 13:30:000 1892 1895.65 1887.9 1891.45
12/31/2003 14:30:000 1891.4 1892.8 1870.7 1872.3
12/31/2003 15:30:000 1875.3 1886.3 1870.2 1881.35
1/1/2004 10:30:000 1880.35 1905.4 1880.35 1904.75
1/1/2004 11:30:000 1904.05 1910.55 1904.05 1909.1
1/1/2004 12:30:000 1909.45 1914.45 1906.85 1913.8
1/1/2004 13:30:000 1913.9 1916.45 1910.85 1912.3
1/1/2004 14:30:000 1912.4 1914.85 1906 1913.25
1/1/2004 15:30:000 1913.3 1917.05 1909.25 1910.95
1/2/2004 10:30:000 1912.25 1936.8 1911.05 1931.25
1/2/2004 11:30:000 1931.3 1939.35 1930.95 1937.95
1/2/2004 12:30:000 1937.75 1941.6 1936.85 1941.6
1/2/2004 13:30:000 1941.5 1942.05 1932.15 1935.3
1/2/2004 14:30:000 1935.2 1942.7 1934.85 1937.95
1/2/2004 15:30:000 1937.65 1951.7 1936.95 1951.1
1/5/2004 10:30:000 1946.05 1965.85 1944.2 1963.6
1/5/2004 11:30:000 1964.25 1969.2 1939.95 1945.5
1/5/2004 12:30:000 1946.3 1948.45 1930.75 1943.6
1/5/2004 13:30:000 1943.4 1951.75 1936.85 1951.65
1/5/2004 14:30:000 1951.5 1959.5 1946.15 1948
1/5/2004 15:30:000 1948.05 1960.65 1947.75 1951.35
1/6/2004 10:30:000 1955 1972.55 1953.6 1968.3
1/6/2004 11:30:000 1968.5 1973.85 1961.95 1969.75
1/6/2004 12:30:000 1969.85 1977.95 1969.15 1976.05
1/6/2004 13:30:000 1975.75 1979.05 1968.8 1969.2
1/6/2004 14:30:000 1969.05 1974.1 1947.65 1948.05
1/6/2004 15:30:000 1946.95 1955.25 1908.75 1918.45
1/7/2004 10:30:000 1926.7 1930.95 1908.6 1913.2
1/7/2004 11:30:000 1913.35 1918.9 1891.8 1896.3
1/7/2004 12:30:000 1896.2 1911.2 1895.55 1910.6
1/7/2004 13:30:000 1910.35 1911.6 1888.1 1889.95
1/7/2004 14:30:000 1890.4 1899.15 1889.3 1890.85
1/7/2004 15:30:000 1891.3 1922.3 1891.3 1916.75
1/8/2004 10:30:000 1918.1 1952.2 1918.1 1950.8
1/8/2004 11:30:000 1948.55 1953.85 1948.55 1950.55
1/8/2004 12:30:000 1950.65 1953.05 1945.5 1952.7
1/8/2004 13:30:000 1952.75 1961.55 1952 1959.1
1/8/2004 14:30:000 1959.25 1965.3 1954 1961.95
1/8/2004 15:30:000 1961.5 1973.45 1960.05 1972.5
1/9/2004 10:30:000 1968.55 2009.2 1968.55 1991.65
 1/9/2004 11:30:000 1991.75 2004.1 1987.8 1999.9
1/9/2004 12:30:000 2000.1 2014.65 1999.25 1999.25
1/9/2004 13:30:000 1999.35 2003.8 1974.2 1979.75
1/9/2004 14:30:000 1979.5 1986 1957.45 1978.3
1/9/2004 15:30:000 1978.55 1992 1964.65 1971.9
1/12/2004 10:30:000 1971.9 1980.55 1955.2 1958.25
1/12/2004 11:30:000 1958.1 1964.5 1955.6 1964.1
1/12/2004 12:30:000 1964.15 1969.05 1959.45 1963.55
1/12/2004 13:30:000 1963.5 1967.65 1955.95 1956.6
1/12/2004 14:30:000 1956.9 1957.95 1936.75 1937.55
1/12/2004 15:30:000 1937.2 1950.5 1937.1 1939.8
1/13/2004 10:30:000 1945.6 1955.1 1943.35 1952
1/13/2004 11:30:000 1951.9 1952.75 1926.1 1932.1
1/13/2004 12:30:000 1932.3 1937.6 1928.8 1933.75
1/13/2004 13:30:000 1933.85 1946.65 1929.45 1944.4
1/13/2004 14:30:000 1944.3 1960.75 1943.35 1958.4
1/13/2004 15:30:000 1958.35 1967.85 1953.55 1962.65
1/14/2004 10:30:000 1970.1 1995.2 1970.1 1980.95
1/14/2004 11:30:000 1980.85 1987.1 1975.1 1981
1/14/2004 12:30:000 1981.15 1985.25 1979.9 1983.25
1/14/2004 13:30:000 1983.15 1983.75 1973.05 1979.7
1/14/2004 14:30:000 1979.95 1986.6 1979.35 1979.7
1/14/2004 15:30:000 1979.4 1987.1 1977 1982.35
1/15/2004 10:30:000 1982.15 2000.3 1982.15 1989.25
1/15/2004 11:30:000 1989.45 1991.05 1981.8 1990.1
1/15/2004 12:30:000 1989.85 1993.65 1988 1988
1/15/2004 13:30:000 1987.9 1989.65 1962.5 1963.15
1/15/2004 14:30:000 1962.75 1973.45 1958.9 1970.05
1/15/2004 15:30:000 1970.2 1974.45 1933.25 1938.2
1/16/2004 10:30:000 1944.45 1953.05 1925.35 1935.95
1/16/2004 11:30:000 1935.85 1943.5 1917.85 1917.9
1/16/2004 12:30:000 1917.5 1934.65 1916.1 1928.15
1/16/2004 13:30:000 1928.3 1937.55 1916.9 1920.45
1/16/2004 14:30:000 1920 1923.15 1905.65 1907.1
1/16/2004 15:30:000 1907.65 1915.4 1887.1 1904.3
1/16/2004 16:30:000 1903.95 1914.3 1895.45 1901.25
1/16/2004 17:30:000 1901.05 1906.85 1898.3 1904.95
1/19/2004 10:30:000 1900.65 1910.35 1891.85 1900.3
1/19/2004 11:30:000 1900.4 1902.65 1874.95 1887.65
1/19/2004 12:30:000 1887.8 1904.25 1884.85 1901.6
1/19/2004 13:30:000 1901.2 1909.45 1896.05 1906.45
1/19/2004 14:30:000 1906.5 1927.8 1904.6 1926.95
1/19/2004 15:30:000 1926.55 1943.1 1913.95 1942.8
1/20/2004 10:30:000 1935.35 1956.85 1935.35 1956.2
1/20/2004 11:30:000 1955.55 1957.65 1934.95 1937.1
1/20/2004 12:30:000 1937.25 1948.25 1936.8 1944.35
1/20/2004 13:30:000 1943.95 1943.95 1911.75 1911.75
1/20/2004 14:30:000 1910.85 1924.2 1901.75 1924.05
1/20/2004 15:30:000 1924.45 1926.5 1876.85 1893.25
1/21/2004 10:30:000 1893.25 1897.05 1867.65 1888.3
1/21/2004 11:30:000 1888.35 1899.55 1881.1 1887.5
1/21/2004 12:30:000 1887.35 1898.35 1882.4 1887.95
1/21/2004 13:30:000 1887.85 1888.55 1854.2 1861.2
1/21/2004 14:30:000 1861.05 1867.6 1849.3 1860.25
1/21/2004 15:30:000 1859.85 1859.85 1811.35 1827.25
1/22/2004 10:30:000 1824.6 1853.4 1823.15 1832.85
1/22/2004 11:30:000 1832.45 1847.4 1825.65 1833.05
1/22/2004 12:30:000 1833.15 1833.15 1783.3 1805.15
1/22/2004 13:30:000 1805.3 1854.55 1805.3 1852.15
1/22/2004 14:30:000 1851.5 1851.55 1813.05 1818.55
1/22/2004 15:30:000 1818.5 1818.5 1756.25 1770.5
1/23/2004 10:30:000 1771.1 1806.85 1771.1 1797.35
1/23/2004 11:30:000 1797.5 1811.3 1790.65 1790.65
1/23/2004 12:30:000 1790.5 1795.9 1777.25 1781.75
1/23/2004 13:30:000 1782.2 1791.5 1780.4 1789
1/23/2004 14:30:000 1789.8 1827.35 1789.8 1827.35
1/23/2004 15:30:000 1827.05 1858.5 1821.6 1857.95
1/27/2004 10:30:000 1866.25 1868.55 1844.65 1865.75
1/27/2004 11:30:000 1865.65 1872.95 1855 1868.75
1/27/2004 12:30:000 1868.85 1880.85 1865 1877.2
1/27/2004 13:30:000 1877.45 1879.65 1866.5 1877.95
1/27/2004 14:30:000 1878.65 1895.9 1875.8 1895.6
1/27/2004 15:30:000 1895.35 1911.3 1892.9 1904.7
1/28/2004 10:30:000 1904.7 1910.5 1883.05 1888.75
1/28/2004 11:30:000 1888.5 1910.75 1888.35 1910.5
1/28/2004 12:30:000 1910.1 1918.45 1899.6 1905.4
1/28/2004 13:30:000 1905.25 1905.45 1866.75 1870.75
1/28/2004 14:30:000 1871.15 1880.9 1854.45 1854.65
1/28/2004 15:30:000 1854.9 1875.35 1846.35 1863.1
1/29/2004 10:30:000 1863.1 1875.1 1853.25 1854.85
1/29/2004 11:30:000 1855.45 1870.85 1854.75 1870.2
1/29/2004 12:30:000 1870.3 1873.55 1856.95 1862.65
1/29/2004 13:30:000 1862.9 1863.8 1837.15 1842.3
1/29/2004 14:30:000 1842.55 1872 1841.15 1872
1/29/2004 15:30:000 1873.7 1883.1 1827.25 1842.15
1/30/2004 10:30:000 1843.6 1860.4 1838 1840.55
1/30/2004 11:30:000 1841.2 1851.65 1841.2 1841.9
1/30/2004 12:30:000 1841.8 1843.3 1831.45 1838.6
1/30/2004 13:30:000 1838.9 1843.6 1825.1 1828
1/30/2004 14:30:000 1827.85 1836 1819.8 1831.8
1/30/2004 15:30:000 1831.6 1838.2 1804.3 1811.05
2/3/2004 10:30:000 1809.75 1814.15 1791.4 1801.4
2/3/2004 11:30:000 1801.7 1815.95 1796.05 1808.25
2/3/2004 12:30:000 1807.8 1814.8 1796.65 1798.5
2/3/2004 13:30:000 1798.85 1801.75 1773.1 1794.65
2/3/2004 14:30:000 1794.7 1799.1 1766.95 1766.95
2/3/2004 15:30:000 1767.05 1784.05 1755.65 1769
2/4/2004 10:30:000 1769 1794.8 1769 1793.25
2/4/2004 11:30:000 1793.15 1799.45 1787.05 1794.3
2/4/2004 12:30:000 1794 1796.15 1761.75 1773.1
2/4/2004 13:30:000 1773.05 1779.9 1762.1 1772.6
2/4/2004 14:30:000 1772.5 1811.15 1770.35 1811.15
2/4/2004 15:30:000 1809.65 1829.65 1801.6 1828.5
2/5/2004 10:30:000 1822.2 1835.5 1812.95 1833.65
2/5/2004 11:30:000 1833.15 1833.5 1813.7 1823.95
2/5/2004 12:30:000 1823.6 1830.85 1815.8 1816.85
2/5/2004 13:30:000 1816.8 1838.6 1815.5 1838.6
2/5/2004 14:30:000 1838.7 1846.75 1815.7 1821.25
2/5/2004 15:30:000 1822.35 1822.4 1787.15 1812
2/6/2004 10:30:000 1804.5 1820.9 1804.15 1810.95
2/6/2004 11:30:000 1811 1817.3 1807.05 1809.55
2/6/2004 12:30:000 1809.6 1811.85 1797.95 1810.65
2/6/2004 13:30:000 1810.6 1817 1801.35 1816.45
2/6/2004 14:30:000 1816.55 1819.35 1803.55 1810.6
2/6/2004 15:30:000 1810.45 1837.95 1808.9 1835.35
2/9/2004 10:30:000 1833.65 1855.85 1833.05 1849.2
2/9/2004 11:30:000 1849.65 1856.1 1846.95 1853.55
2/9/2004 12:30:000 1853.6 1863.15 1852.1 1863.15
2/9/2004 13:30:000 1863.1 1868.6 1861.1 1865.35
2/9/2004 14:30:000 1865.6 1871.75 1861.45 1869.4
2/9/2004 15:30:000 1869.2 1885.2 1866.15 1884.55
2/10/2004 10:30:000 1880.7 1891.25 1874.4 1874.4
2/10/2004 11:30:000 1874 1892.45 1870.05 1892.2
2/10/2004 12:30:000 1892.15 1892.2 1876 1879.4
2/10/2004 13:30:000 1879.45 1890.65 1879.1 1889.05
2/10/2004 14:30:000 1888.05 1897 1871.35 1876.3
2/10/2004 15:30:000 1875.6 1886.3 1861.65 1882.25
2/11/2004 10:30:000 1880.75 1893.3 1880.75 1888.05
2/11/2004 11:30:000 1887.85 1892.95 1885.55 1888.4
2/11/2004 12:30:000 1888.1 1888.75 1879.4 1886
2/11/2004 13:30:000 1886.15 1890 1883.35 1883.35
2/11/2004 14:30:000 1883.45 1884.7 1874.5 1879.95
2/11/2004 15:30:000 1879.9 1894.8 1878.15 1891.5
2/12/2004 10:30:000 1891.5 1906.1 1891.5 1899.1
2/12/2004 11:30:000 1899.2 1900.45 1890.25 1893
2/12/2004 12:30:000 1892.9 1897.6 1884.3 1885.35
2/12/2004 13:30:000 1885.6 1889.7 1881 1885.9
2/12/2004 14:30:000 1885.65 1892.75 1877.65 1880.65
2/12/2004 15:30:000 1880.45 1891.65 1869.25 1885.2
2/13/2004 10:30:000 1885.3 1888.25 1873.25 1884.85
2/13/2004 11:30:000 1885.2 1891.2 1882.7 1886.9
2/13/2004 12:30:000 1886.85 1890.45 1883.4 1889.4
2/13/2004 13:30:000 1889.55 1896 1887.8 1888.45
2/13/2004 14:30:000 1888.6 1904.6 1888.6 1901.7
2/13/2004 15:30:000 1901.85 1916.2 1901.85 1913.6
2/16/2004 10:30:000 1913.6 1925.1 1913.6 1922
2/16/2004 11:30:000 1921.85 1929.5 1921.5 1925.95
2/16/2004 12:30:000 1925.75 1926.7 1919.1 1924.7
2/16/2004 13:30:000 1924.65 1926.55 1920.05 1926.4
2/16/2004 14:30:000 1926.35 1926.6 1909.45 1917.1
2/16/2004 15:30:000 1917.65 1923.2 1909.9 1913.55
2/17/2004 10:30:000 1913.55 1915.5 1905.5 1910.65
2/17/2004 11:30:000 1910.5 1915.15 1910.3 1914.7
2/17/2004 12:30:000 1914.65 1921.5 1912.4 1921.5
2/17/2004 13:30:000 1921.3 1926.15 1917.15 1917.45
2/17/2004 14:30:000 1917.6 1921.45 1910.7 1918.05
2/17/2004 15:30:000 1917.7 1925.85 1915.8 1917.9
2/18/2004 10:30:000 1920.1 1933.45 1920.1 1932.55
2/18/2004 11:30:000 1932.7 1935.4 1926.35 1934.8
2/18/2004 12:30:000 1934.9 1935.8 1928.5 1933
2/18/2004 13:30:000 1932.95 1933.1 1928.85 1929.5
2/18/2004 14:30:000 1929.45 1930.55 1922.5 1928.9
2/18/2004 15:30:000 1928.85 1928.85 1912.6 1915.1
2/19/2004 10:30:000 1916.45 1919.7 1904.25 1905.35
2/19/2004 11:30:000 1905.15 1911.05 1898.1 1899.45
2/19/2004 12:30:000 1899.4 1899.4 1888.75 1891.85
2/19/2004 13:30:000 1891.75 1892 1868.55 1874.55
2/19/2004 14:30:000 1874.35 1880.8 1868.65 1875.95
2/19/2004 15:30:000 1875.7 1881.9 1851.8 1858.3
2/20/2004 10:30:000 1858.3 1858.3 1837.6 1843.1
2/20/2004 11:30:000 1843 1848.05 1831.15 1843.65
2/20/2004 12:30:000 1843.9 1857.55 1843.7 1857.5
2/20/2004 13:30:000 1858 1869 1853.15 1868.95
2/20/2004 14:30:000 1869.6 1872.85 1839.95 1849.25
2/20/2004 15:30:000 1849.05 1864.55 1840.7 1864.05
2/23/2004 10:30:000 1852.65 1867.25 1852.65 1852.8
2/23/2004 11:30:000 1852.6 1855.4 1841.1 1841.85
2/23/2004 12:30:000 1842.15 1847.85 1840.4 1842.15
2/23/2004 13:30:000 1842.05 1843.6 1835.25 1842.4
2/23/2004 14:30:000 1842.3 1842.9 1823.45 1825.25
2/23/2004 15:30:000 1824.55 1828.35 1800.2 1801.05
2/24/2004 10:30:000 1808.2 1808.2 1793.7 1805.45
2/24/2004 11:30:000 1804.35 1818.05 1797.75 1815.45
2/24/2004 12:30:000 1815.55 1816.5 1805.25 1808
2/24/2004 13:30:000 1807.7 1807.85 1780.35 1786.05
2/24/2004 14:30:000 1785.7 1807.4 1783.15 1806.6
2/24/2004 15:30:000 1807.1 1826.85 1803.05 1821.35
2/24/2004 16:30:000 1821.35 1821.35 1821.35 1821.35
2/25/2004 10:30:000 1821.35 1834.1 1806.45 1808.5
2/25/2004 11:30:000 1808.45 1817.4 1802.95 1809.45
2/25/2004 12:30:000 1808.55 1816.2 1804.35 1806.5
2/25/2004 13:30:000 1806.4 1806.4 1793.9 1799.7
2/25/2004 14:30:000 1799.75 1810.25 1794.25 1797.7
2/25/2004 15:30:000 1797.9 1800.7 1779 1780.65
2/26/2004 10:30:000 1786.8 1810.85 1786.8 1807.85
2/26/2004 11:30:000 1808.4 1818.6 1808 1814.15
2/26/2004 12:30:000 1814.35 1815.2 1801.6 1804.2
2/26/2004 13:30:000 1804.05 1809.05 1802.45 1806.15
2/26/2004 14:30:000 1806.25 1809.35 1787.1 1792.9
2/26/2004 15:30:000 1793.05 1793.95 1760.55 1765.8
2/27/2004 10:30:000 1765.8 1785.9 1765.8 1778.05
2/27/2004 11:30:000 1778.3 1786 1769.1 1773.6
2/27/2004 12:30:000 1772.85 1774.75 1763.95 1772.25
2/27/2004 13:30:000 1772.2 1788 1767.2 1787.65
2/27/2004 14:30:000 1788.1 1796.2 1783.85 1787.9
2/27/2004 15:30:000 1787.95 1807.45 1776.65 1805.95
3/1/2004 10:30:000 1800.3 1816.15 1795.35 1811.4
3/1/2004 11:30:000 1811.2 1815.95 1807.6 1814.3
3/1/2004 12:30:000 1814.15 1825.25 1814.15 1822.55
3/1/2004 13:30:000 1822.65 1828 1820.4 1827.4
3/1/2004 14:30:000 1827.3 1838.2 1825.85 1834.75
3/1/2004 15:30:000 1834.9 1856.45 1834.9 1853.05
3/3/2004 10:30:000 1852.7 1859.7 1842.45 1853
3/3/2004 11:30:000 1852.9 1865.75 1852.9 1864.2
3/3/2004 12:30:000 1864.45 1866.85 1855.55 1857.55
3/3/2004 13:30:000 1857.7 1858.85 1848 1858.5
3/3/2004 14:30:000 1858.55 1863.7 1852.1 1859.35
3/3/2004 15:30:000 1859.7 1868.25 1850.55 1862.1
3/4/2004 10:30:000 1860.4 1867.95 1857.6 1865.85
3/4/2004 11:30:000 1865.9 1867.5 1853.5 1859.25
3/4/2004 12:30:000 1859 1861.45 1856.7 1861.35
3/4/2004 13:30:000 1861.3 1865.95 1856.05 1856.15
3/4/2004 14:30:000 1856.25 1863.15 1845.3 1847.35
3/4/2004 15:30:000 1847.45 1849.3 1831.2 1844.95
3/5/2004 10:30:000 1843.9 1858.2 1843.9 1858.2
 3/5/2004 11:30:000 1858.25 1862.9 1853.3 1856.75
3/5/2004 12:30:000 1856.8 1857.55 1855.1 1856.75
3/5/2004 13:30:000 1857.1 1867.8 1856.6 1862.55
3/5/2004 14:30:000 1862.6 1865.95 1850.3 1852.4
3/5/2004 15:30:000 1852.05 1871.1 1851.85 1865.3
3/8/2004 10:30:000 1867.95 1883.6 1867.95 1881.1
3/8/2004 11:30:000 1881.35 1884 1878.7 1879.3
3/8/2004 12:30:000 1879.35 1883.9 1878.35 1883.85
3/8/2004 13:30:000 1883.9 1887.35 1878.85 1878.85
3/8/2004 14:30:000 1878.65 1885.6 1875.75 1885.6
3/8/2004 15:30:000 1885.45 1891.95 1878.85 1885.3
3/9/2004 10:30:000 1885.25 1898.7 1865.55 1865.55
3/9/2004 11:30:000 1865.35 1869 1860.75 1863.3
3/9/2004 12:30:000 1863.6 1868.65 1863.6 1867.5
3/9/2004 13:30:000 1867.8 1871.5 1849.15 1851.5
3/9/2004 14:30:000 1851.2 1856.85 1843 1854.4
3/9/2004 15:30:000 1854.1 1872.55 1847.65 1859.8
3/10/2004 10:30:000 1866.05 1866.4 1844.15 1847.9
3/10/2004 11:30:000 1848.1 1856.55 1846.6 1853.45
3/10/2004 12:30:000 1853.8 1854.05 1848.7 1851.7
3/10/2004 13:30:000 1851.9 1852.7 1839.15 1846.25
3/10/2004 14:30:000 1846.15 1860.5 1846 1860.5
3/10/2004 15:30:000 1860.2 1862.15 1835.8 1837.95
3/11/2004 10:30:000 1843.95 1843.95 1824.25 1832.8
3/11/2004 11:30:000 1832.55 1839.75 1829.6 1833.25
3/11/2004 12:30:000 1833.5 1836.15 1832.85 1836.15
3/11/2004 13:30:000 1835.9 1836.15 1822.2 1825.3
3/11/2004 14:30:000 1825.15 1827.9 1813.85 1815.5
3/11/2004 15:30:000 1815.7 1818.65 1798.45 1801.1
3/11/2004 16:30:000 1805.4 1805.4 1805.4 1805.4
3/12/2004 10:30:000 1805.4 1805.4 1783.5 1787.05
3/12/2004 11:30:000 1787.1 1789.35 1775.9 1781.2
3/12/2004 12:30:000 1780.9 1785 1780.9 1783.4
3/12/2004 13:30:000 1782.7 1798 1779.7 1784.1
3/12/2004 14:30:000 1784.35 1797.85 1784.2 1795.5
3/12/2004 15:30:000 1795.35 1820.95 1794.4 1819.25
3/15/2004 10:30:000 1812.2 1836 1812.2 1829.6
3/15/2004 11:30:000 1829.35 1829.35 1800.6 1804.55
3/15/2004 12:30:000 1804.6 1805.6 1799.7 1802.7
3/15/2004 13:30:000 1803.15 1803.15 1778 1790.85
3/15/2004 14:30:000 1790.7 1790.8 1773.25 1773.35
3/15/2004 15:30:000 1772.9 1782.05 1751.8 1752.8
3/16/2004 10:30:000 1763.4 1763.4 1743.35 1754.1
3/16/2004 11:30:000 1754.35 1758.1 1739.95 1754.5
3/16/2004 12:30:000 1754.55 1757.05 1751.75 1756.95
3/16/2004 13:30:000 1757.1 1769.5 1744.85 1746.6
3/16/2004 14:30:000 1746.95 1749.4 1730.1 1742.1
3/16/2004 15:30:000 1741.2 1757.75 1731.15 1747.95
3/17/2004 10:30:000 1749.35 1765.05 1749.35 1754.8
3/17/2004 11:30:000 1755.15 1764.2 1750.3 1763.75
3/17/2004 12:30:000 1763.65 1763.65 1759.2 1760.9
3/17/2004 13:30:000 1761.5 1761.75 1741.7 1745.3
3/17/2004 14:30:000 1745.2 1751 1738.85 1741.7
3/17/2004 15:30:000 1741.8 1760.25 1739.9 1739.9
3/18/2004 10:30:000 1749.85 1754.95 1743.8 1749.35
3/18/2004 11:30:000 1749.4 1749.5 1738.45 1738.55
3/18/2004 12:30:000 1738.7 1740.1 1735.85 1736.4
3/18/2004 13:30:000 1737.05 1737.25 1730.6 1734.55
3/18/2004 14:30:000 1734.25 1738.3 1729.8 1735.45
3/18/2004 15:30:000 1735.3 1742.95 1708.3 1710.55
3/19/2004 10:30:000 1716.65 1725.95 1716.15 1721.15
3/19/2004 11:30:000 1721.2 1721.2 1703.55 1711.45
3/19/2004 12:30:000 1711.5 1724.4 1708.3 1719.9
3/19/2004 13:30:000 1719.7 1725.75 1712.65 1724
3/19/2004 14:30:000 1724.05 1736.15 1720.4 1731.6
3/19/2004 15:30:000 1730.95 1738.6 1718.15 1723.05
3/22/2004 10:30:000 1725.1 1726.35 1705.15 1709.2
3/22/2004 11:30:000 1709.4 1711.05 1701.45 1702.05
3/22/2004 12:30:000 1701.9 1705.8 1697.15 1703.45
3/22/2004 13:30:000 1703.5 1708.85 1701.25 1701.25
3/22/2004 14:30:000 1701.2 1708.05 1697.45 1699
3/22/2004 15:30:000 1698.8 1698.8 1678.4 1685
3/23/2004 10:30:000 1685 1694.6 1682.45 1683.5
3/23/2004 11:30:000 1683.55 1683.55 1669.7 1675.2
3/23/2004 12:30:000 1675.5 1689.55 1675.5 1687.55
3/23/2004 13:30:000 1687.3 1693.65 1683.25 1693.65
3/23/2004 14:30:000 1693.45 1703.6 1693.3 1701.9
3/23/2004 15:30:000 1701.95 1710.45 1686.85 1695.15
3/24/2004 10:30:000 1696.4 1699.35 1688 1688.2
3/24/2004 11:30:000 1688.25 1692.85 1685.95 1689.25
3/24/2004 12:30:000 1689.35 1691.6 1684.3 1690.3
3/24/2004 13:30:000 1690.2 1697.25 1689.7 1690.65
3/24/2004 14:30:000 1690.7 1690.7 1676.4 1681.3
3/24/2004 15:30:000 1681.4 1700.65 1678.15 1697.65
3/25/2004 10:30:000 1692.1 1709.5 1691.95 1705.5
3/25/2004 11:30:000 1705.4 1708.7 1702.35 1703.15
3/25/2004 12:30:000 1703.1 1706.45 1700.6 1704.7
3/25/2004 13:30:000 1704.55 1708.95 1701.15 1706.9
3/25/2004 14:30:000 1707 1710.7 1703.3 1705.85
3/25/2004 15:30:000 1705.95 1720.65 1693.25 1716.65
3/26/2004 10:30:000 1704.45 1731.1 1703.8 1730.15
3/26/2004 11:30:000 1730.1 1736.05 1729.85 1736.05
3/26/2004 12:30:000 1736.5 1740.25 1733.2 1738.6
3/26/2004 13:30:000 1738.55 1746.1 1733.7 1745.25
3/26/2004 14:30:000 1745.15 1748.45 1740.3 1748.45
3/26/2004 15:30:000 1748.8 1755.45 1741.25 1746.25
3/29/2004 10:30:000 1747.5 1758.05 1747.5 1755.2
3/29/2004 11:30:000 1754.25 1754.4 1739.5 1744.95
3/29/2004 12:30:000 1745 1749.7 1742.2 1746.3
3/29/2004 13:30:000 1746.5 1749.4 1743.95 1744.75
3/29/2004 14:30:000 1744.7 1755.5 1742.8 1753.6
3/29/2004 15:30:000 1753.65 1766.15 1753 1760.2
3/30/2004 10:30:000 1762.05 1775.4 1752.7 1760.6
3/30/2004 11:30:000 1761.35 1771.5 1759.8 1770.9
3/30/2004 12:30:000 1771.45 1773.8 1767.7 1769.35
3/30/2004 13:30:000 1769.25 1771.4 1764.9 1770.6
3/30/2004 14:30:000 1770.65 1772 1751.55 1751.55
3/30/2004 15:30:000 1751.35 1762.7 1746.25 1750.2
3/31/2004 10:30:000 1750.15 1751.3 1740.2 1747.3
3/31/2004 11:30:000 1747.35 1761.9 1747.1 1760.25
3/31/2004 12:30:000 1760.05 1760.4 1748.9 1754.95
3/31/2004 13:30:000 1755.1 1768.85 1753.7 1767.15
3/31/2004 14:30:000 1767.2 1772.1 1760.85 1771.85
3/31/2004 15:30:000 1772.45 1775.3 1767.15 1771.9
4/1/2004 10:30:000 1771.9 1792.45 1771.45 1791
4/1/2004 11:30:000 1790.85 1799.85 1790.7 1794.65
4/1/2004 12:30:000 1794.7 1805.4 1794.7 1804.5
4/1/2004 13:30:000 1804.45 1811.95 1804.2 1811.2
4/1/2004 14:30:000 1811.35 1821.9 1810.5 1817.45
4/1/2004 15:30:000 1817.55 1823.05 1816.85 1818
4/2/2004 10:30:000 1819.65 1835.6 1819.65 1826.6
4/2/2004 11:30:000 1826.9 1833.75 1817.8 1823.95
4/2/2004 12:30:000 1823.9 1823.9 1809 1819
4/2/2004 13:30:000 1818.8 1836.15 1816.2 1832.35
4/2/2004 14:30:000 1832.55 1838.9 1829.95 1838.3
4/2/2004 15:30:000 1838.2 1856.3 1829.5 1841.1
4/5/2004 10:30:000 1841.1 1865.3 1840 1865.3
4/5/2004 11:30:000 1865.35 1869.85 1862.35 1869.85
4/5/2004 12:30:000 1869.65 1870.7 1863.15 1864.4
4/5/2004 13:30:000 1864.05 1875.5 1863.75 1875.45
4/5/2004 14:30:000 1875.15 1878.6 1865.9 1877.55
4/5/2004 15:30:000 1877.15 1878.8 1845.9 1856.6
4/6/2004 10:30:000 1856.6 1876.15 1852 1852.15
4/6/2004 11:30:000 1852.5 1862.85 1849.55 1849.85
4/6/2004 12:30:000 1849.6 1853.65 1844.5 1847
 4/6/2004 13:30:000 1847.1 1855.2 1844.85 1853
4/6/2004 14:30:000 1853.2 1857.25 1838.75 1838.8
4/6/2004 15:30:000 1839.05 1859.15 1836.9 1859.15
4/7/2004 10:30:000 1851.15 1865.2 1851.15 1861.1
4/7/2004 11:30:000 1860.5 1862.45 1845.25 1845.9
4/7/2004 12:30:000 1845.7 1848.15 1837.95 1845.55
4/7/2004 13:30:000 1845.4 1847.1 1837.7 1840.65
4/7/2004 14:30:000 1840.75 1848.35 1840.75 1842.9
4/7/2004 15:30:000 1843 1853.7 1833.95 1847.55
4/8/2004 10:30:000 1848.7 1855.3 1839.7 1842.7
4/8/2004 11:30:000 1843 1854.2 1840.1 1852.95
4/8/2004 12:30:000 1853.05 1860.35 1851.5 1858.05
4/8/2004 13:30:000 1858.15 1864.95 1856.4 1856.9
4/8/2004 14:30:000 1856.95 1857.05 1844.5 1852.75
4/8/2004 15:30:000 1853 1860.05 1848.85 1854.9
4/12/2004 10:30:000 1853.55 1873.75 1853.55 1865.25
4/12/2004 11:30:000 1865.3 1866.75 1857 1859.95
4/12/2004 12:30:000 1860.25 1863.15 1853.2 1856.4
4/12/2004 13:30:000 1857.05 1862.1 1855.1 1855.1
4/12/2004 14:30:000 1854.9 1861.3 1854.15 1855.8
4/12/2004 15:30:000 1855.5 1856.6 1828.95 1838.2
4/13/2004 10:30:000 1838.2 1853.05 1831.45 1831.6
4/13/2004 11:30:000 1831.7 1838.35 1819.8 1838.35
4/13/2004 12:30:000 1838.2 1843.6 1836.65 1843.55
4/13/2004 13:30:000 1843.8 1857.95 1843.8 1857.4
4/13/2004 14:30:000 1857.6 1871.6 1857.6 1871.6
4/13/2004 15:30:000 1871.4 1885.15 1867.2 1883.35
4/15/2004 10:30:000 1878.45 1884.5 1869.35 1874.95
4/15/2004 11:30:000 1875.2 1882.2 1866.75 1869.45
4/15/2004 12:30:000 1869.2 1873.25 1867.1 1872.55
4/15/2004 13:30:000 1872.75 1876 1866.25 1870.35
4/15/2004 14:30:000 1870.4 1880.75 1868.05 1876.5
4/15/2004 15:30:000 1876.4 1877.25 1855 1864.2
4/16/2004 10:30:000 1861.95 1875.2 1861.8 1874.75
4/16/2004 11:30:000 1874.8 1877 1867.1 1873
4/16/2004 12:30:000 1873.35 1881.65 1872.75 1881.45
4/16/2004 13:30:000 1882.25 1882.55 1868.5 1871
4/16/2004 14:30:000 1871.15 1872.85 1862.2 1868.65
4/16/2004 15:30:000 1868.55 1873.55 1864.65 1868.2
4/19/2004 10:30:000 1868.1 1876.2 1866.35 1874.65
4/19/2004 11:30:000 1875.2 1875.5 1853.55 1853.55
4/19/2004 12:30:000 1853.4 1857.3 1843.35 1851.3
4/19/2004 13:30:000 1851.25 1852.9 1846.5 1850.15
4/19/2004 14:30:000 1849.95 1855.15 1848.6 1848.65
4/19/2004 15:30:000 1848.5 1848.5 1837.4 1843.55
4/20/2004 10:30:000 1844.05 1847.45 1832 1844.4
4/20/2004 11:30:000 1844.6 1850.4 1842.45 1846.65
4/20/2004 12:30:000 1846.85 1851 1844.65 1844.65
4/20/2004 13:30:000 1844.55 1845.05 1834.9 1840.75
4/20/2004 14:30:000 1840.7 1841.4 1834.9 1841.4
4/20/2004 15:30:000 1841.35 1849.5 1839.4 1844.25
4/21/2004 10:30:000 1844.25 1860.25 1838.6 1860.25
4/21/2004 11:30:000 1860.4 1867.65 1857.1 1864.25
4/21/2004 12:30:000 1864.15 1870.6 1863.3 1869.7
4/21/2004 13:30:000 1869.6 1869.65 1864.65 1867.3
4/21/2004 14:30:000 1867.2 1874.4 1865.7 1871.65
4/21/2004 15:30:000 1871.5 1876 1869.6 1875.25
4/22/2004 10:30:000 1873.35 1885.65 1873.35 1876.1
4/22/2004 11:30:000 1876.05 1882.15 1871 1876.2
4/22/2004 12:30:000 1876.15 1883.35 1874.9 1883.35
4/22/2004 13:30:000 1883.45 1888.15 1879.7 1885.85
4/22/2004 14:30:000 1886 1893 1882.65 1892.55
4/22/2004 15:30:000 1892.65 1894.6 1885.15 1890.7
4/23/2004 10:30:000 1889.55 1904.95 1889.55 1897.05
4/23/2004 11:30:000 1897.2 1912 1895.65 1909.4
4/23/2004 12:30:000 1909.65 1912.35 1901.85 1902.35
4/23/2004 13:30:000 1902.25 1906.1 1891.8 1891.95
4/23/2004 14:30:000 1891.7 1903.15 1891.5 1902.95
4/23/2004 15:30:000 1903 1904.65 1885.75 1892.45
4/27/2004 10:30:000 1892.45 1893.1 1830.75 1842.45
4/27/2004 11:30:000 1842.15 1846.6 1836.55 1841.45
4/27/2004 12:30:000 1841.55 1846.95 1834.25 1835.4
4/27/2004 13:30:000 1835.45 1836.2 1819.35 1823.8
4/27/2004 14:30:000 1823.75 1827.65 1817.35 1820.15
4/27/2004 15:30:000 1819.95 1826.5 1814 1816.1
4/28/2004 10:30:000 1817.25 1833.95 1813.25 1825.1
4/28/2004 11:30:000 1825.15 1825.25 1802.9 1802.9
4/28/2004 12:30:000 1802.6 1822.75 1801.8 1822.3
4/28/2004 13:30:000 1822.15 1829.45 1819.1 1824.6
4/28/2004 14:30:000 1824.45 1828.35 1810.45 1819.1
4/28/2004 15:30:000 1819.25 1824.35 1812.75 1817.5
4/29/2004 10:30:000 1816.55 1816.55 1808.8 1815.2
4/29/2004 11:30:000 1815.15 1818.9 1810.5 1817.25
4/29/2004 12:30:000 1817.1 1817.55 1807.55 1810.45
4/29/2004 13:30:000 1810.25 1810.3 1793.9 1797.3
4/29/2004 14:30:000 1797.1 1801.25 1793.1 1797.4
4/29/2004 15:30:000 1797.85 1815.65 1797.85 1812.65
4/30/2004 10:30:000 1808.95 1814 1802.55 1802.55
4/30/2004 11:30:000 1802.65 1841.45 1802.65 1814.95
4/30/2004 12:30:000 1815 1815.35 1807.5 1810.45
4/30/2004 13:30:000 1810.5 1813.75 1803 1804.6
4/30/2004 14:30:000 1804.65 1810.1 1799.5 1808.35
4/30/2004 15:30:000 1808.15 1812.3 1788.3 1791
5/3/2004 10:30:000 1796.1 1801.45 1765.45 1765.45
5/3/2004 11:30:000 1764.95 1772.6 1763.6 1766.6
5/3/2004 12:30:000 1766.45 1768.35 1756.7 1757.15
5/3/2004 13:30:000 1757 1761.35 1742.8 1743.4
5/3/2004 14:30:000 1743.55 1761.5 1743.3 1757.1
5/3/2004 15:30:000 1757.8 1773.6 1757.8 1765.15
5/4/2004 10:30:000 1768.8 1803.15 1768.8 1801.2
5/4/2004 11:30:000 1801.05 1801.05 1791 1792.95
5/4/2004 12:30:000 1793 1801.75 1792.9 1799.05
5/4/2004 13:30:000 1799.15 1799.45 1791.9 1796.9
5/4/2004 14:30:000 1796.85 1800 1793.35 1794.95
5/4/2004 15:30:000 1795.05 1796.65 1787.5 1795.2
5/5/2004 10:30:000 1793.1 1807.15 1788.1 1806.1
5/5/2004 11:30:000 1805.95 1811.15 1805.5 1805.6
5/5/2004 12:30:000 1805.55 1806.3 1799.05 1801.7
5/5/2004 13:30:000 1802.05 1803.25 1796.35 1802.55
5/5/2004 14:30:000 1802.75 1806.25 1797.15 1802.3
5/5/2004 15:30:000 1802 1814.35 1801.9 1809.9
5/6/2004 10:30:000 1810.3 1837.05 1810.3 1831.15
5/6/2004 11:30:000 1831.05 1834.75 1829.3 1829.3
5/6/2004 12:30:000 1828.9 1832.55 1828.2 1831.5
5/6/2004 13:30:000 1831.65 1834.7 1830.2 1834.7
5/6/2004 14:30:000 1834.65 1837.95 1833.15 1835.65
5/6/2004 15:30:000 1835.85 1837.35 1830.7 1832.5
5/7/2004 10:30:000 1832.8 1833.15 1804.3 1805.6
5/7/2004 11:30:000 1805.8 1810.5 1805.3 1809.55
5/7/2004 12:30:000 1809.6 1814.8 1809.1 1809.2
5/7/2004 13:30:000 1809.15 1811.05 1801.15 1805.3
5/7/2004 14:30:000 1805.45 1806.8 1797.1 1798.9
5/7/2004 15:30:000 1798.3 1808.1 1796.95 1802.55
5/10/2004 10:30:000 1804.4 1804.4 1760.65 1768.55
5/10/2004 11:30:000 1768.9 1772.4 1765.8 1771.2
5/10/2004 12:30:000 1771.25 1777.15 1769.25 1772.5
5/10/2004 13:30:000 1772.6 1774.55 1763.2 1764.65
5/10/2004 14:30:000 1764.6 1764.95 1753.8 1758.4
5/10/2004 15:30:000 1758.45 1772.5 1758.35 1768.75
5/11/2004 10:30:000 1768.7 1768.7 1717.25 1719.05
5/11/2004 11:30:000 1719 1723.35 1714.85 1714.85
5/11/2004 12:30:000 1715 1715.6 1704.75 1709.3
5/11/2004 13:30:000 1709.45 1710.75 1709.45 1709.55
5/11/2004 14:30:000 1699.45 1699.45 1692.9 1699.45
5/12/2004 10:30:000 1699.45 1721.35 1693.5 1703.85
5/12/2004 11:30:000 1701.85 1709.35 1689.85 1709.2
5/12/2004 12:30:000 1708.75 1708.75 1703.6 1707.45
5/12/2004 13:30:000 1707.55 1711.95 1706.45 1710.05
5/12/2004 14:30:000 1710 1715.55 1702.85 1706.5
5/12/2004 15:30:000 1706.55 1715.45 1705.25 1714
5/13/2004 10:30:000 1711.1 1711.1 1625.1 1667.15
5/13/2004 11:30:000 1667.45 1744.8 1667.3 1741
5/13/2004 12:30:000 1740.5 1741.7 1725.45 1741.7
5/13/2004 13:30:000 1741.8 1750.3 1719.6 1725.6
5/13/2004 14:30:000 1725.35 1725.45 1707.95 1723.5
5/13/2004 15:30:000 1723.05 1723.9 1703.05 1717.5
5/14/2004 10:30:000 1717.5 1722.8 1655.35 1666.05
5/14/2004 11:30:000 1664.9 1670.55 1641.7 1658.15
5/14/2004 12:30:000 1657.8 1658 1566.95 1568.2
5/14/2004 13:30:000 1568.3 1626.5 1568.3 1604
5/14/2004 14:30:000 1603.65 1606.4 1576.5 1584.9
5/14/2004 15:30:000 1584.85 1599.75 1568.25 1581.4
5/17/2004 10:30:000 1582.4 1583.8 1400.55 1400.55
5/17/2004 11:30:000 1397.45 1397.45 1306 1306
5/17/2004 12:30:000 1320.05 1441.2 1292.2 1390.7
5/17/2004 13:30:000 1389.65 1471.7 1386.4 1418.95
5/17/2004 14:30:000 1419.15 1421.25 1371.4 1385.5
5/18/2004 10:30:000 1389.65 1471 1389.65 1459.55
5/18/2004 11:30:000 1458.8 1495.4 1453.85 1471.45
5/18/2004 12:30:000 1470.55 1477.15 1464.65 1467.7
5/18/2004 13:30:000 1467.85 1467.95 1435.8 1445.35
5/18/2004 14:30:000 1445.25 1466.5 1441.7 1457.5
5/18/2004 15:30:000 1457.65 1517.6 1454 1502.25
5/19/2004 10:30:000 1508.05 1576.05 1508.05 1559.5
5/19/2004 11:30:000 1559.75 1564.95 1535.45 1536.8
5/19/2004 12:30:000 1536.55 1558.2 1527.25 1558.2
5/19/2004 13:30:000 1558.4 1565.9 1540.35 1547
5/19/2004 14:30:000 1547.25 1560.5 1539.15 1560.15
5/19/2004 15:30:000 1560.25 1574.35 1558.95 1567.85
5/20/2004 10:30:000 1567.85 1591.05 1531.3 1566.5
5/20/2004 11:30:000 1566.7 1575.3 1561.8 1571.45
5/20/2004 12:30:000 1571.8 1573.7 1564.8 1567.3
5/20/2004 13:30:000 1567.45 1569.85 1560.6 1560.6
5/20/2004 14:30:000 1560.65 1564.35 1547.3 1551.35
5/20/2004 15:30:000 1551.15 1551.7 1536 1540.6
5/21/2004 10:30:000 1543.85 1543.85 1498.1 1505.2
5/21/2004 11:30:000 1505.55 1512.85 1504.1 1508.5
5/21/2004 12:30:000 1508.2 1514.95 1507.7 1513.3
5/21/2004 13:30:000 1513.45 1533.9 1513.35 1527.85
5/21/2004 14:30:000 1527.95 1555.6 1527.6 1553.3
5/21/2004 15:30:000 1553.55 1566.15 1550.7 1564.55
5/24/2004 10:30:000 1563.05 1596.2 1563.05 1594.4
5/24/2004 11:30:000 1594.3 1600.55 1589.4 1593.95
5/24/2004 12:30:000 1594.25 1603.85 1592.3 1603.35
5/24/2004 13:30:000 1603.5 1612.85 1603.5 1605.6
5/24/2004 14:30:000 1605.65 1613.6 1604.55 1608.55
5/24/2004 15:30:000 1608.3 1612.25 1603.05 1608.85
5/25/2004 10:30:000 1608.85 1608.85 1573.75 1577.7
5/25/2004 11:30:000 1577.5 1581.35 1567.65 1569.6
5/25/2004 12:30:000 1569.45 1579.55 1566.4 1575
5/25/2004 13:30:000 1574.95 1583.6 1572.25 1580.75
5/25/2004 14:30:000 1581 1606.2 1580.7 1602.75
5/25/2004 15:30:000 1603.3 1621.45 1597.65 1597.65
5/26/2004 10:30:000 1606.7 1623.5 1606.7 1622.15
5/26/2004 11:30:000 1622.05 1622.05 1600.8 1612.95
5/26/2004 12:30:000 1613.15 1620.9 1608.65 1620.45
5/26/2004 13:30:000 1620.15 1620.15 1611.4 1615.4
5/26/2004 14:30:000 1615.35 1623.15 1614.65 1622.1
5/26/2004 15:30:000 1622.35 1625.7 1587 1590.95
5/27/2004 10:30:000 1598.8 1606 1576.05 1584.7
5/27/2004 11:30:000 1584.5 1596.95 1579.65 1592.25
5/27/2004 12:30:000 1592.4 1593.25 1585.55 1589
5/27/2004 13:30:000 1589.05 1598.05 1583.4 1595.35
5/27/2004 14:30:000 1595.65 1602.75 1590.05 1592.35
5/27/2004 15:30:000 1592.2 1597.15 1580.25 1588.6
5/28/2004 10:30:000 1586.4 1587.1 1559.4 1563.75
5/28/2004 11:30:000 1563.4 1567.7 1550.9 1552.8
5/28/2004 12:30:000 1552.95 1554.25 1541.25 1544.2
5/28/2004 13:30:000 1544.5 1556.4 1544.3 1551.1
5/28/2004 14:30:000 1550.95 1551.55 1517.25 1521.75
5/28/2004 15:30:000 1521.3 1522.15 1504 1508.75
5/31/2004 10:30:000 1508.75 1509.05 1456.2 1464.75
5/31/2004 11:30:000 1465 1483 1461.15 1477.4
5/31/2004 12:30:000 1476.5 1492.85 1476.5 1484.5
5/31/2004 13:30:000 1483.5 1485.75 1474.8 1485.75
5/31/2004 14:30:000 1485.55 1500.9 1482.95 1498.75
5/31/2004 15:30:000 1499 1508.6 1477.35 1491
6/1/2004 10:30:000 1483.9 1514.4 1483.9 1514.4
6/1/2004 11:30:000 1515.15 1522.1 1514.95 1518.75
6/1/2004 12:30:000 1518 1522.9 1511.3 1516.25
6/1/2004 13:30:000 1516.1 1529.6 1515.9 1525.8
6/1/2004 14:30:000 1525.75 1527.85 1513.05 1515.15
6/1/2004 15:30:000 1515.1 1518.8 1504.1 1506.05
6/2/2004 10:30:000 1508 1534.8 1508 1533.5
6/2/2004 11:30:000 1533 1534.25 1524.2 1531.7
 6/2/2004 12:30:000 1531.6 1532.65 1520.95 1525.95
6/2/2004 13:30:000 1525.85 1529.6 1522.05 1526.75
6/2/2004 14:30:000 1526.65 1533.9 1526.4 1531
6/2/2004 15:30:000 1531.1 1543.3 1522 1542.45
6/3/2004 10:30:000 1535.2 1566.5 1535.2 1549.55
6/3/2004 11:30:000 1549.4 1550.5 1536.15 1538.7
6/3/2004 12:30:000 1538.35 1542.45 1536.85 1542.05
6/3/2004 13:30:000 1542 1548.05 1541.8 1543.5
6/3/2004 14:30:000 1543.3 1543.35 1507.65 1510.3
6/3/2004 15:30:000 1510.95 1511.35 1484.5 1495.1
6/4/2004 10:30:000 1495.1 1504.5 1481.45 1497.3
6/4/2004 11:30:000 1496.45 1496.55 1480.8 1493.4
6/4/2004 12:30:000 1493.35 1499.05 1489.3 1496.3
6/4/2004 13:30:000 1496.15 1496.25 1488.1 1490.2
6/4/2004 14:30:000 1490.5 1515.4 1489.4 1510.3
6/4/2004 15:30:000 1510.45 1527 1505.95 1525.85
6/7/2004 10:30:000 1521.6 1545.2 1521.6 1540.95
6/7/2004 11:30:000 1541 1546.5 1538.35 1541.75
6/7/2004 12:30:000 1541.7 1554.2 1541.35 1554.2
6/7/2004 13:30:000 1554.25 1554.25 1542.15 1543.3
6/7/2004 14:30:000 1543.7 1553.1 1543.45 1551.3
6/7/2004 15:30:000 1551.2 1557.5 1531.7 1547.5
6/8/2004 10:30:000 1542.55 1557 1539.85 1545.55
6/8/2004 11:30:000 1545.5 1545.5 1526.45 1532.5
6/8/2004 12:30:000 1532.55 1539 1529.7 1536.45
6/8/2004 13:30:000 1536.5 1539.55 1532.15 1534.45
6/8/2004 14:30:000 1533.55 1549.5 1532.5 1545.1
6/8/2004 15:30:000 1545.2 1554.4 1541.25 1550.55
6/9/2004 10:30:000 1550.55 1560.45 1548.5 1560.05
6/9/2004 11:30:000 1559.15 1561.6 1553.25 1555.1
6/9/2004 12:30:000 1555.25 1558.1 1548.75 1553.15
6/9/2004 13:30:000 1553.05 1556.15 1551.05 1554.45
6/9/2004 14:30:000 1554.3 1559.6 1551.1 1552.45
6/9/2004 15:30:000 1552.55 1552.8 1541.6 1548.75
6/10/2004 10:30:000 1548.3 1548.3 1537.7 1543.9
6/10/2004 11:30:000 1543.75 1552.75 1543.45 1548.35
6/10/2004 12:30:000 1548.4 1551.75 1544.65 1545.3
6/10/2004 13:30:000 1545.35 1547.1 1541.15 1541.6
6/10/2004 14:30:000 1541.65 1545.3 1535 1543.4
6/10/2004 15:30:000 1543.65 1550.25 1540.35 1543.2
6/11/2004 10:30:000 1544.75 1547.4 1538.35 1545
6/11/2004 11:30:000 1544.55 1544.55 1530.25 1533.55
6/11/2004 12:30:000 1533.45 1537.5 1532.05 1534.5
6/11/2004 13:30:000 1534.4 1535.05 1526.7 1530.65
6/11/2004 14:30:000 1530.75 1532.45 1513.65 1517.75
6/11/2004 15:30:000 1517.9 1522.15 1504.8 1506.3
6/14/2004 10:30:000 1508.45 1509.6 1483.8 1484.7
6/14/2004 11:30:000 1484.65 1489.35 1477.6 1483.65
6/14/2004 12:30:000 1483.55 1492.1 1483.55 1486.8
6/14/2004 13:30:000 1486.9 1491 1479.65 1481.95
6/14/2004 14:30:000 1481.9 1493 1477.15 1486.4
6/14/2004 15:30:000 1486.1 1488.35 1474.65 1483.15
6/15/2004 10:30:000 1481.35 1507.85 1481 1495.75
6/15/2004 11:30:000 1495.8 1497.05 1486.4 1486.9
6/15/2004 12:30:000 1487.05 1493.8 1486.65 1489.65
6/15/2004 13:30:000 1489.45 1499.4 1488.5 1495.15
6/15/2004 14:30:000 1495.25 1501.3 1494.25 1497.3
6/15/2004 15:30:000 1497.4 1504.1 1496.65 1502
6/16/2004 10:30:000 1501 1525.2 1501 1511.25
6/16/2004 11:30:000 1511.3 1513.3 1500.25 1503.4
6/16/2004 12:30:000 1503.7 1504.45 1490.65 1493.95
6/16/2004 13:30:000 1493.9 1500.35 1491.4 1497.7
6/16/2004 14:30:000 1497.75 1501.1 1491.3 1495.1
6/16/2004 15:30:000 1495 1502.45 1490.45 1496.35
6/17/2004 10:30:000 1494.75 1496.1 1483.5 1483.6
6/17/2004 11:30:000 1483.45 1489.35 1482.2 1489.1
6/17/2004 12:30:000 1489.15 1495.5 1486.3 1495.5
6/17/2004 13:30:000 1495.6 1499.55 1493.15 1494.8
6/17/2004 14:30:000 1494.85 1500.25 1490 1499.6
6/17/2004 15:30:000 1499.65 1519.2 1495.95 1518.65
6/18/2004 10:30:000 1512.05 1515.05 1496.25 1503.8
6/18/2004 11:30:000 1503.7 1511.5 1500.3 1509.1
6/18/2004 12:30:000 1509.15 1510.85 1496.6 1497.7
6/18/2004 13:30:000 1498.3 1499.5 1493.65 1497
6/18/2004 14:30:000 1497.1 1501.15 1489.9 1491.65
6/18/2004 15:30:000 1491.75 1495.15 1485.05 1491.2
6/21/2004 10:30:000 1491.2 1499.8 1489.2 1495.85
6/21/2004 11:30:000 1495.55 1495.55 1485.75 1488.75
6/21/2004 12:30:000 1488.55 1492.85 1485.2 1486.75
6/21/2004 13:30:000 1486.4 1488.55 1483 1488.15
6/21/2004 14:30:000 1488.1 1492.95 1487.35 1488
6/21/2004 15:30:000 1488.05 1491.3 1478.85 1482
6/22/2004 10:30:000 1482 1482.6 1474.05 1476.4
6/22/2004 11:30:000 1476.3 1489.6 1475.85 1487.2
6/22/2004 12:30:000 1487.1 1487.2 1479.2 1479.45
6/22/2004 13:30:000 1479.15 1482.75 1472.75 1472.95
6/22/2004 14:30:000 1473 1477.15 1467.65 1475.15
6/22/2004 15:30:000 1475.05 1478.9 1470.05 1476.95
6/23/2004 10:30:000 1474.7 1481.45 1470.9 1472.1
6/23/2004 11:30:000 1472.05 1473.95 1461.85 1462.8
6/23/2004 12:30:000 1462.9 1466.15 1459.8 1461.85
6/23/2004 13:30:000 1461.75 1462.25 1455.55 1455.95
6/23/2004 14:30:000 1455.8 1457.8 1446.8 1450.55
6/23/2004 15:30:000 1450.65 1450.65 1442.55 1444.9
6/24/2004 10:30:000 1446.1 1454.65 1441.85 1446.5
6/24/2004 11:30:000 1445.9 1455.35 1443.5 1449.1
6/24/2004 12:30:000 1449.15 1449.15 1438.55 1438.55
6/24/2004 13:30:000 1438.45 1452.7 1437.9 1450.1
6/24/2004 14:30:000 1450 1467.5 1449.9 1466.5
6/24/2004 15:30:000 1466.25 1474.3 1459.1 1474.05
6/25/2004 10:30:000 1470.75 1476.25 1459.55 1475.3
6/25/2004 11:30:000 1475.25 1480.3 1468.7 1480
6/25/2004 12:30:000 1479.85 1484.6 1476.65 1481.95
6/25/2004 13:30:000 1482 1487.4 1480 1486.85
6/25/2004 14:30:000 1487 1494 1483.25 1488.75
6/25/2004 15:30:000 1488.8 1492.7 1480.35 1488.6
6/28/2004 10:30:000 1488.6 1501.6 1488.6 1498.25
6/28/2004 11:30:000 1498.35 1503.7 1495.1 1502.55
6/28/2004 12:30:000 1502.5 1502.5 1495.95 1499.55
6/28/2004 13:30:000 1499.5 1504.1 1499.05 1504
6/28/2004 14:30:000 1504.1 1510.7 1501.5 1506.7
6/28/2004 15:30:000 1506.6 1516.95 1506.4 1514.85
6/29/2004 10:30:000 1514.35 1517.4 1505.95 1516.8
6/29/2004 11:30:000 1516.9 1524.85 1513.1 1524.85
6/29/2004 12:30:000 1524.75 1528.5 1519.15 1519.55
6/29/2004 13:30:000 1519.4 1523.25 1510.45 1511
6/29/2004 14:30:000 1510.8 1513.3 1503.3 1509.25
6/29/2004 15:30:000 1509.2 1522.65 1506.8 1515.65
6/30/2004 10:30:000 1518.3 1532.15 1518.3 1525.75
6/30/2004 11:30:000 1525.6 1525.6 1514.95 1519.35
6/30/2004 12:30:000 1519.5 1527.05 1519.25 1526.1
6/30/2004 13:30:000 1526.05 1527.1 1515.85 1520.05
6/30/2004 14:30:000 1519.9 1524.05 1516.75 1519.8
6/30/2004 15:30:000 1520 1520.2 1501.7 1505.6
7/1/2004 10:30:000 1505.6 1517.5 1505.6 1506.05
7/1/2004 11:30:000 1505.85 1512.65 1504.55 1509.55
7/1/2004 12:30:000 1509.7 1520.45 1509.3 1520.45
7/1/2004 13:30:000 1520.25 1528.45 1518.25 1525.9
7/1/2004 14:30:000 1525.75 1534.5 1523.45 1534.25
7/1/2004 15:30:000 1534.2 1539.15 1531.85 1538
7/2/2004 10:30:000 1537.2 1537.25 1516.15 1534.5
7/2/2004 11:30:000 1534.45 1534.55 1521.7 1524
7/2/2004 12:30:000 1524.2 1531.8 1524.2 1531.8
7/2/2004 13:30:000 1531.85 1547.65 1530.75 1547.3
7/2/2004 14:30:000 1547.1 1547.5 1529.8 1533.25
 7/2/2004 15:30:000 1532.75 1540.85 1527.05 1539.45
7/5/2004 10:30:000 1537.5 1546 1531.85 1533.25
7/5/2004 11:30:000 1533.4 1538.8 1531.6 1536.45
7/5/2004 12:30:000 1536.35 1541.35 1536.15 1540.35
7/5/2004 13:30:000 1540.8 1543.7 1536.15 1537.55
7/5/2004 14:30:000 1537.3 1537.9 1523.5 1523.6
7/5/2004 15:30:000 1523.5 1531.15 1522.9 1526.85
7/6/2004 10:30:000 1526.85 1532.1 1524.9 1528.65
7/6/2004 11:30:000 1528.6 1530.95 1524.15 1530.05
7/6/2004 12:30:000 1530.15 1535.9 1525.2 1532.9
7/6/2004 13:30:000 1532.95 1537.45 1530.35 1533.05
7/6/2004 14:30:000 1533.3 1546.65 1533.3 1546.2
7/6/2004 15:30:000 1545.75 1561 1544.8 1558.55
7/7/2004 10:30:000 1558.25 1571.3 1551.35 1567
7/7/2004 11:30:000 1566.85 1573.6 1564.3 1571.95
7/7/2004 12:30:000 1572 1576.5 1569.95 1574.2
7/7/2004 13:30:000 1574.15 1578.5 1562.1 1562.1
7/7/2004 14:30:000 1561.9 1571.2 1557.95 1570.2
7/7/2004 15:30:000 1570.35 1574.7 1562.5 1565.05
7/8/2004 10:30:000 1566.8 1579 1566.8 1576.05
7/8/2004 11:30:000 1576.15 1580.75 1558.95 1565.65
7/8/2004 12:30:000 1566 1586.55 1564.3 1572.2
7/8/2004 13:30:000 1573.1 1573.75 1530.5 1566.4
7/8/2004 14:30:000 1566.1 1566.35 1529.3 1539.4
7/8/2004 15:30:000 1539.45 1540.85 1504.5 1507.25
7/9/2004 10:30:000 1518.15 1529.8 1472.55 1524.25
7/9/2004 11:30:000 1524.3 1530.85 1519.65 1528.3
7/9/2004 12:30:000 1528.15 1528.55 1514.95 1523.3
7/9/2004 13:30:000 1523.05 1541.55 1523 1540.85
7/9/2004 14:30:000 1540.75 1548.9 1537.05 1543.05
7/9/2004 15:30:000 1543.2 1557.75 1542.05 1550.3
7/12/2004 10:30:000 1553.2 1557.9 1537.7 1546.6
7/12/2004 11:30:000 1545.95 1557.65 1543.85 1556.65
7/12/2004 12:30:000 1556.75 1556.75 1547.65 1552
7/12/2004 13:30:000 1551.85 1556.3 1549.55 1550.05
7/12/2004 14:30:000 1550.2 1552.35 1543.35 1549.4
7/12/2004 15:30:000 1549.3 1562.8 1547.2 1554.95
7/13/2004 10:30:000 1556.95 1569.75 1556.95 1561.8
7/13/2004 11:30:000 1561.95 1561.95 1552.75 1553.9
7/13/2004 12:30:000 1553.95 1554.3 1542.65 1545.45
7/13/2004 13:30:000 1545.4 1549.95 1535.5 1537.4
7/13/2004 14:30:000 1537.35 1540.9 1530.6 1535.65
7/13/2004 15:30:000 1535.55 1544.9 1534.9 1539.3
7/14/2004 10:30:000 1539.3 1552.25 1531.05 1533.7
7/14/2004 11:30:000 1533.75 1540.4 1533 1539.2
7/14/2004 12:30:000 1539.1 1540.3 1529.9 1531
7/14/2004 13:30:000 1531.1 1532.65 1526.2 1530.8
7/14/2004 14:30:000 1530.4 1532.55 1521.7 1525.75
7/14/2004 15:30:000 1525.7 1527.75 1519.35 1521.75
7/15/2004 10:30:000 1522.75 1529.05 1517.8 1527.05
7/15/2004 11:30:000 1527 1539.25 1524.55 1536.95
7/15/2004 12:30:000 1537.05 1543.25 1536.5 1538
7/15/2004 13:30:000 1537.8 1538.85 1530.6 1530.6
7/15/2004 14:30:000 1529.95 1535.65 1526.7 1535.3
7/15/2004 15:30:000 1535.55 1541.45 1534.6 1541.05
7/16/2004 10:30:000 1539.4 1548.35 1533.65 1537.35
7/16/2004 11:30:000 1538.15 1549.35 1538.15 1547.7
7/16/2004 12:30:000 1547.95 1552.15 1546.8 1549
7/16/2004 13:30:000 1548.9 1552.1 1546.15 1549.3
7/16/2004 14:30:000 1549.25 1558.55 1548.7 1557.3
7/16/2004 15:30:000 1557.35 1562 1555.95 1558.15
7/19/2004 10:30:000 1558.8 1569.25 1556.55 1569.1
7/19/2004 11:30:000 1569.4 1570.4 1561.75 1565.05
7/19/2004 12:30:000 1565 1571.25 1564.45 1571.05
7/19/2004 13:30:000 1571.1 1576.85 1570.85 1575.6
7/19/2004 14:30:000 1575.55 1582.35 1574.4 1576.8
7/19/2004 15:30:000 1577.25 1579.45 1568.45 1570.5
7/20/2004 10:30:000 1571.6 1572.05 1557.85 1563.25
7/20/2004 11:30:000 1563.65 1565.5 1559.2 1565.5
7/20/2004 12:30:000 1565.4 1565.65 1555.55 1556.5
7/20/2004 13:30:000 1556.45 1569.5 1556.3 1568.7
7/20/2004 14:30:000 1568.65 1581.05 1566.25 1567.1
7/20/2004 15:30:000 1567.3 1569.5 1560.3 1565.8
7/21/2004 10:30:000 1566.1 1577.5 1566.1 1576.75
7/21/2004 11:30:000 1576.8 1578.95 1574.55 1576.5
7/21/2004 12:30:000 1576.4 1576.55 1570.8 1574.05
7/21/2004 13:30:000 1574 1575.15 1566.85 1569.35
7/21/2004 14:30:000 1569.55 1573 1562.9 1569.3
7/21/2004 15:30:000 1569.2 1600.7 1566.2 1597.65
7/22/2004 10:30:000 1581.4 1603.2 1580.95 1589.75
7/22/2004 11:30:000 1589.7 1597.85 1589 1597.75
7/22/2004 12:30:000 1597.7 1600.85 1595.75 1598.95
7/22/2004 13:30:000 1599.25 1607.7 1598.7 1604.8
7/22/2004 14:30:000 1604.95 1609.55 1600.15 1602.35
7/22/2004 15:30:000 1602.05 1603.8 1593.2 1599.9
7/23/2004 10:30:000 1598.1 1610.85 1587.6 1603.6
7/23/2004 11:30:000 1603.8 1604.65 1593.55 1601.65
7/23/2004 12:30:000 1601 1606.35 1597.5 1598.6
7/23/2004 13:30:000 1599 1601.5 1590.8 1594.7
7/23/2004 14:30:000 1594.6 1603.6 1594.45 1597.65
7/23/2004 15:30:000 1597.45 1605 1595.8 1601.6
7/26/2004 10:30:000 1601.6 1607.65 1584.65 1604.6
7/26/2004 11:30:000 1604.7 1611.7 1602 1608.45
7/26/2004 12:30:000 1608.4 1613.8 1607.95 1611.35
7/26/2004 13:30:000 1610.65 1617.7 1609.4 1616.4
7/26/2004 14:30:000 1616.3 1618.5 1612.95 1617.9
7/26/2004 15:30:000 1617.95 1620.35 1613.2 1617.1
7/27/2004 10:30:000 1618 1629.35 1618 1622.25
7/27/2004 11:30:000 1622.1 1622.15 1610.9 1610.9
7/27/2004 12:30:000 1610.75 1615.4 1609.15 1614.2
7/27/2004 13:30:000 1614.35 1616.75 1605.7 1606.4
7/27/2004 14:30:000 1606.35 1607.9 1599.75 1606.05
7/27/2004 15:30:000 1606.1 1609.4 1597.2 1600.75
7/28/2004 10:30:000 1600.75 1609.45 1598.75 1599.3
7/28/2004 11:30:000 1599.55 1601.45 1590.75 1591.65
7/28/2004 12:30:000 1591.85 1593.45 1586.15 1589.95
7/28/2004 13:30:000 1590.05 1598.5 1589.55 1596.1
7/28/2004 14:30:000 1596.2 1602.85 1595.5 1597.7
7/28/2004 15:30:000 1597.8 1601.65 1589.85 1595.4
7/29/2004 10:30:000 1594.15 1599.55 1594.15 1596.25
7/29/2004 11:30:000 1596.2 1596.5 1590.15 1594.7
7/29/2004 12:30:000 1594.85 1600.85 1594.85 1600.85
7/29/2004 13:30:000 1600.8 1605.1 1598.7 1605.1
7/29/2004 14:30:000 1605.15 1607.9 1599.35 1606.55
7/29/2004 15:30:000 1606.6 1624.3 1602.35 1619.35
7/30/2004 10:30:000 1618.7 1629 1609.9 1625.7
7/30/2004 11:30:000 1625.6 1631.6 1624.35 1629.95
7/30/2004 12:30:000 1630.1 1635.6 1626.95 1635.4
7/30/2004 13:30:000 1635.3 1636.25 1630.3 1634.05
7/30/2004 14:30:000 1633.9 1638.7 1631.55 1634.2
7/30/2004 15:30:000 1634.1 1636.6 1629.15 1630.8
8/2/2004 10:30:000 1632.3 1640.3 1627.25 1635.6
8/2/2004 11:30:000 1635.9 1639.55 1630.75 1630.9
8/2/2004 12:30:000 1630.85 1636.4 1628.45 1636.4
8/2/2004 13:30:000 1636.45 1636.55 1630.65 1632.5
8/2/2004 14:30:000 1632.25 1634.6 1627.75 1633.85
8/2/2004 15:30:000 1633.8 1643.8 1633.8 1639.05
8/3/2004 10:30:000 1639.05 1645.5 1638.45 1640.55
8/3/2004 11:30:000 1640.4 1642.85 1636.05 1641.5
8/3/2004 12:30:000 1641.6 1646.15 1641.6 1644.5
8/3/2004 13:30:000 1644.4 1648.35 1644.3 1645.6
8/3/2004 14:30:000 1645.65 1648 1630.5 1630.7
8/3/2004 15:30:000 1630.95 1633.65 1626.3 1632.6
8/4/2004 10:30:000 1630.6 1632.7 1626.25 1628.75
8/4/2004 11:30:000 1628.85 1635.95 1625.3 1625.3
 8/4/2004 12:30:000 1625.05 1628.5 1622.95 1625.2
8/4/2004 13:30:000 1625.25 1625.35 1619.1 1622.4
8/4/2004 14:30:000 1622.35 1624.3 1618.2 1624
8/4/2004 15:30:000 1623.95 1628.5 1620.35 1625.6
8/5/2004 10:30:000 1626.55 1639.15 1626.4 1639.1
8/5/2004 11:30:000 1639.15 1641.9 1636.65 1640.15
8/5/2004 12:30:000 1640.25 1642.3 1638.2 1640.05
8/5/2004 13:30:000 1639.8 1645.1 1639.6 1644.5
8/5/2004 14:30:000 1644.55 1649 1643.75 1648
8/5/2004 15:30:000 1647.95 1656.25 1647.95 1654.9
8/6/2004 10:30:000 1654.95 1657.95 1649.85 1656.5
8/6/2004 11:30:000 1656.4 1658.7 1647 1648.55
8/6/2004 12:30:000 1648.45 1650.7 1636.2 1636.5
8/6/2004 13:30:000 1636.35 1637.8 1628.05 1634.15
8/6/2004 14:30:000 1634.1 1637.65 1626.7 1630.5
8/6/2004 15:30:000 1630.45 1639.7 1630.15 1633.05
8/9/2004 10:30:000 1633.4 1633.4 1617.05 1622.6
8/9/2004 11:30:000 1622.5 1626.7 1621.5 1624.4
8/9/2004 12:30:000 1624.25 1629.35 1622.85 1626
8/9/2004 13:30:000 1626.15 1640.9 1626.1 1637.85
8/9/2004 14:30:000 1637.9 1643.55 1634.75 1641.6
8/9/2004 15:30:000 1641.3 1644.4 1638.8 1642.65
8/10/2004 10:30:000 1642.6 1650.4 1637.7 1642.5
8/10/2004 11:30:000 1642.45 1649.45 1642.3 1648.55
8/10/2004 12:30:000 1648.8 1649.95 1642.15 1645.9
8/10/2004 13:30:000 1645.75 1649.15 1643.8 1647.35
8/10/2004 14:30:000 1647.3 1654.2 1646.4 1653.35
8/10/2004 15:30:000 1653.25 1656.6 1647.55 1647.6
8/11/2004 10:30:000 1652.15 1658.9 1643.85 1644.05
8/11/2004 11:30:000 1642.15 1648.4 1641.35 1647.15
8/11/2004 12:30:000 1646.95 1650.4 1643.9 1649.8
8/11/2004 13:30:000 1649.9 1655.85 1649.85 1655.35
8/11/2004 14:30:000 1655.3 1655.45 1633.85 1636.95
8/11/2004 15:30:000 1636.7 1637.25 1616.85 1618.4
8/12/2004 10:30:000 1621.6 1629 1617.65 1628.75
8/12/2004 11:30:000 1628.8 1629.15 1611.6 1613.95
8/12/2004 12:30:000 1613.9 1619.6 1607.6 1617.8
8/12/2004 13:30:000 1617.85 1618 1611.55 1616.05
8/12/2004 14:30:000 1616 1616 1605.5 1609.6
8/12/2004 15:30:000 1609.85 1611.05 1599.5 1610.95
8/13/2004 10:30:000 1607.2 1612.1 1596.9 1609.3
8/13/2004 11:30:000 1609.95 1612.7 1598.15 1599.4
8/13/2004 12:30:000 1599.25 1600.3 1594.35 1599.05
8/13/2004 13:30:000 1599 1601.95 1592.25 1595.3
8/13/2004 14:30:000 1595.55 1603.45 1591.6 1600.75
8/13/2004 15:30:000 1600.8 1608.1 1594.05 1598.2
8/16/2004 10:30:000 1598.2 1598.9 1586.9 1591.5
8/16/2004 11:30:000 1591.55 1596.45 1589.45 1593.8
8/16/2004 12:30:000 1593.75 1594.15 1586.15 1591.95
8/16/2004 13:30:000 1591.8 1595.25 1589.95 1590.05
8/16/2004 14:30:000 1590 1590.5 1582.35 1586.8
8/16/2004 15:30:000 1586.6 1603.2 1585.9 1602
8/17/2004 10:30:000 1599.15 1628.45 1599.15 1612.35
8/17/2004 11:30:000 1612.4 1614.5 1610.35 1610.6
8/17/2004 12:30:000 1610.4 1617.25 1610.25 1614.55
8/17/2004 13:30:000 1614.45 1614.65 1609.3 1610.85
8/17/2004 14:30:000 1610.7 1613.3 1605.7 1605.7
8/17/2004 15:30:000 1605.75 1611.15 1597.45 1598.5
8/18/2004 10:30:000 1604.15 1604.15 1591.35 1593.8
8/18/2004 11:30:000 1593.75 1597 1592.1 1593.35
8/18/2004 12:30:000 1593.45 1597.05 1593.45 1596.65
8/18/2004 13:30:000 1596.6 1598.7 1588.95 1590.05
8/18/2004 14:30:000 1589.95 1591 1585.15 1587.4
8/18/2004 15:30:000 1587.45 1591.45 1577.25 1577.95
8/19/2004 10:30:000 1581.9 1594.9 1581.9 1588.8
8/19/2004 11:30:000 1588.75 1593.35 1587 1593.35
8/19/2004 12:30:000 1593.3 1602.4 1591.85 1602.4
8/19/2004 13:30:000 1602.25 1606.6 1598.3 1604.55
8/19/2004 14:30:000 1604.4 1608.85 1603.8 1606.8
8/19/2004 15:30:000 1606.75 1612.5 1603.45 1609.95
8/20/2004 10:30:000 1609.2 1610.6 1593.15 1594.55
8/20/2004 11:30:000 1594.7 1598.05 1591.5 1591.7
8/20/2004 12:30:000 1591.45 1599.25 1590.35 1598.6
8/20/2004 13:30:000 1598.65 1601 1592.05 1594.25
8/20/2004 14:30:000 1594.15 1594.75 1584.05 1587.65
8/20/2004 15:30:000 1587.55 1593.05 1584.25 1590.35
8/23/2004 10:30:000 1590.35 1595.55 1587.45 1590.8
8/23/2004 11:30:000 1590.55 1590.85 1581.65 1582.75
8/23/2004 12:30:000 1582.55 1584.5 1576.5 1579.75
8/23/2004 13:30:000 1579.7 1581.55 1576.4 1577.85
8/23/2004 14:30:000 1578.1 1590.25 1578.1 1588.7
8/23/2004 15:30:000 1588.55 1588.7 1573.7 1581.05
8/24/2004 10:30:000 1578.2 1591.05 1578.05 1589.3
8/24/2004 11:30:000 1589.2 1597.9 1589.2 1595.65
8/24/2004 12:30:000 1595.6 1597.65 1592.55 1596.65
8/24/2004 13:30:000 1596.45 1597.75 1593.45 1593.85
8/24/2004 14:30:000 1593.8 1595.45 1587.7 1588.8
8/24/2004 15:30:000 1588.75 1594 1584.7 1591.6
8/25/2004 10:30:000 1591.6 1598.55 1587.95 1592.45
8/25/2004 11:30:000 1592.35 1593.2 1586.35 1593.1
8/25/2004 12:30:000 1593.2 1593.6 1587.8 1591.05
8/25/2004 13:30:000 1591.2 1596.3 1590.95 1593.7
8/25/2004 14:30:000 1593.65 1594.55 1588.2 1592.35
8/25/2004 15:30:000 1592.25 1597.45 1590.9 1595.7
8/26/2004 10:30:000 1595.7 1606.9 1593.45 1606.35
8/26/2004 11:30:000 1606.55 1608.1 1603.65 1607.65
8/26/2004 12:30:000 1607.7 1612.75 1607.55 1610
8/26/2004 13:30:000 1609.85 1611.65 1607.55 1609
8/26/2004 14:30:000 1609.2 1611.3 1606.6 1608.15
8/26/2004 15:30:000 1608.05 1613.25 1606 1612.25
8/27/2004 10:30:000 1610.75 1617.25 1609.75 1613.95
8/27/2004 11:30:000 1614.05 1614.7 1610.1 1612.7
8/27/2004 12:30:000 1612.65 1613.3 1601.55 1602.4
8/27/2004 13:30:000 1602.55 1605.7 1600.15 1602.05
8/27/2004 14:30:000 1602.1 1606 1600.4 1603.65
8/27/2004 15:30:000 1603.85 1610.85 1603.1 1609
8/30/2004 10:30:000 1609.2 1625.2 1609.2 1623.05
8/30/2004 11:30:000 1623 1625.6 1621.9 1623.65
8/30/2004 12:30:000 1623.75 1625.75 1623.2 1625.25
8/30/2004 13:30:000 1625.15 1626.9 1623.85 1625.65
8/30/2004 14:30:000 1625.55 1626.75 1623.15 1625.65
8/30/2004 15:30:000 1625.7 1629.9 1625.05 1629.25
8/31/2004 10:30:000 1628.45 1633.8 1625.8 1625.8
8/31/2004 11:30:000 1625.5 1626.95 1618.3 1624.55
8/31/2004 12:30:000 1624.75 1628.6 1624.1 1627
8/31/2004 13:30:000 1627.05 1629.5 1624.5 1626.05
8/31/2004 14:30:000 1626 1630.8 1623.25 1630.6
8/31/2004 15:30:000 1630.45 1634.8 1627.95 1630.4
9/1/2004 10:30:000 1631.75 1640.55 1631.1 1639.3
9/1/2004 11:30:000 1638.75 1638.85 1633.9 1636.3
9/1/2004 12:30:000 1636.2 1638 1633.25 1637.6
9/1/2004 13:30:000 1637.35 1639.55 1636.3 1639.15
9/1/2004 14:30:000 1639.2 1639.7 1634 1636.25
9/1/2004 15:30:000 1636.3 1638.25 1633.2 1634.05
9/2/2004 10:30:000 1635.45 1635.5 1619.9 1632.5
9/2/2004 11:30:000 1632.65 1639.6 1631 1639.6
9/2/2004 12:30:000 1640.3 1641.25 1637.6 1639.4
9/2/2004 13:30:000 1639.35 1640.35 1634.7 1637.05
9/2/2004 14:30:000 1637.15 1638.9 1632.5 1633
9/2/2004 15:30:000 1632.6 1634.2 1627 1627.7
9/3/2004 10:30:000 1629.3 1634.1 1624.65 1629
9/3/2004 11:30:000 1629.1 1631.5 1625.95 1631.05
9/3/2004 12:30:000 1630.95 1631.3 1622.1 1625.85
9/3/2004 13:30:000 1625.9 1628.55 1623.95 1627.75
9/3/2004 14:30:000 1627.8 1630.05 1624.9 1630.05
 9/3/2004 15:30:000 1630.1 1636.1 1628.8 1634.75
9/6/2004 10:30:000 1634.45 1643.6 1634.45 1641.85
9/6/2004 11:30:000 1641.95 1644.3 1641.05 1644.05
9/6/2004 12:30:000 1644 1646.85 1643.35 1646.25
9/6/2004 13:30:000 1646.15 1649.15 1645.25 1646.45
9/6/2004 14:30:000 1646.5 1647.7 1643.1 1644.3
9/6/2004 15:30:000 1644.35 1646.8 1641.9 1644
9/7/2004 10:30:000 1644 1649.55 1641.8 1647.1
9/7/2004 11:30:000 1647.05 1653.15 1646.5 1651.45
9/7/2004 12:30:000 1651.5 1652.75 1650.25 1650.7
9/7/2004 13:30:000 1650.65 1651.6 1647.55 1649.6
9/7/2004 14:30:000 1649.65 1651.45 1646.7 1647.05
9/7/2004 15:30:000 1647.1 1652.45 1646.4 1650.15
9/8/2004 10:30:000 1650.15 1656.7 1648.25 1655.25
9/8/2004 11:30:000 1655.15 1657.45 1651.2 1651.4
9/8/2004 12:30:000 1651.35 1657.95 1651.05 1656
9/8/2004 13:30:000 1655.95 1658.5 1655.85 1657.15
9/8/2004 14:30:000 1657 1658.35 1651.4 1652.4
9/8/2004 15:30:000 1652.5 1658.85 1652.1 1656.25
9/9/2004 10:30:000 1656.25 1662.4 1647.7 1654.4
9/9/2004 11:30:000 1655.5 1658.55 1653.1 1653.35
9/9/2004 12:30:000 1653.2 1655.9 1652.8 1652.8
9/9/2004 13:30:000 1652.85 1652.85 1640.25 1643.75
9/9/2004 14:30:000 1643.65 1646.9 1641.8 1645.4
9/9/2004 15:30:000 1645.45 1651.85 1645.35 1647.7
9/10/2004 10:30:000 1649 1654.7 1642.35 1648.4
9/10/2004 11:30:000 1648.6 1655.35 1648.55 1655.1
9/10/2004 12:30:000 1655.15 1655.65 1650.6 1654.7
9/10/2004 13:30:000 1654.8 1660.05 1654.4 1659.6
9/10/2004 14:30:000 1659.7 1664 1657.45 1661.6
9/10/2004 15:30:000 1661.55 1670.95 1660.3 1670.3
9/13/2004 10:30:000 1668.75 1676.25 1668.05 1672.95
9/13/2004 11:30:000 1673.1 1678.35 1672.95 1675.25
9/13/2004 12:30:000 1675.35 1678.95 1672.9 1674.7
9/13/2004 13:30:000 1674.65 1679.35 1674.25 1678.95
9/13/2004 14:30:000 1679.1 1680.55 1675.95 1679.65
9/13/2004 15:30:000 1679.6 1681.75 1669.95 1677.4
9/14/2004 10:30:000 1675.2 1680.75 1668.45 1677.65
9/14/2004 11:30:000 1678.05 1678.35 1671.25 1675.95
9/14/2004 12:30:000 1676.05 1679.5 1674.95 1675.85
9/14/2004 13:30:000 1676 1679.95 1675.35 1679.9
9/14/2004 14:30:000 1679.95 1684.75 1679.95 1683.15
9/14/2004 15:30:000 1683.3 1686.8 1682.7 1686.4
9/15/2004 10:30:000 1685.55 1694.45 1685.55 1694.05
9/15/2004 11:30:000 1694 1694.15 1686.3 1690.3
9/15/2004 12:30:000 1690.5 1691.4 1683.7 1685.85
9/15/2004 13:30:000 1685.9 1689.2 1685.5 1688.1
9/15/2004 14:30:000 1688.15 1689.2 1675.85 1676.2
9/15/2004 15:30:000 1676.45 1685.75 1676.05 1683.6
9/16/2004 10:30:000 1683.2 1686.95 1677.35 1686.15
9/16/2004 11:30:000 1685.9 1690.6 1685.85 1690.4
9/16/2004 12:30:000 1690.5 1693.45 1689.5 1692.15
9/16/2004 13:30:000 1692.2 1695.7 1690.5 1695
9/16/2004 14:30:000 1695.1 1699.7 1694.8 1698.25
9/16/2004 15:30:000 1698.2 1708 1698 1705.7
9/17/2004 10:30:000 1705.7 1718.5 1702.7 1716.35
9/17/2004 11:30:000 1716.15 1721.85 1715.85 1721.7
9/17/2004 12:30:000 1721.85 1724.45 1719.3 1719.35
9/17/2004 13:30:000 1719.55 1725.05 1718.85 1724.2
9/17/2004 14:30:000 1723.9 1731.65 1723.9 1728.7
9/17/2004 15:30:000 1729.15 1736.4 1729 1733.7
9/20/2004 10:30:000 1733.65 1741.55 1729.4 1734.05
9/20/2004 11:30:000 1734.1 1738.25 1729.5 1737.95
9/20/2004 12:30:000 1737.75 1741.05 1736.85 1738.6
9/20/2004 13:30:000 1738.55 1740.15 1733.9 1735.85
9/20/2004 14:30:000 1736.8 1737.3 1726.1 1727.65
9/20/2004 15:30:000 1727.6 1733.95 1725.3 1727.35
9/21/2004 10:30:000 1728.8 1733.25 1724.7 1729.65
9/21/2004 11:30:000 1729.55 1739.85 1729.55 1738.85
9/21/2004 12:30:000 1738.95 1741.65 1736.3 1741.15
9/21/2004 13:30:000 1741.2 1745.1 1738.6 1744.9
9/21/2004 14:30:000 1744.95 1747.1 1740.85 1742.65
9/21/2004 15:30:000 1742.75 1753 1742.7 1752.4
9/22/2004 10:30:000 1750.2 1753.7 1740.4 1740.4
9/22/2004 11:30:000 1740.1 1747.75 1736.3 1746.65
9/22/2004 12:30:000 1746.5 1749.4 1744.6 1746.6
9/22/2004 13:30:000 1746.55 1747.2 1741.15 1745.35
9/22/2004 14:30:000 1745.45 1753.95 1745.2 1753.8
9/22/2004 15:30:000 1753.9 1760.8 1748.15 1753.9
9/23/2004 10:30:000 1735.95 1753.15 1735.95 1746.3
9/23/2004 11:30:000 1746.35 1748.8 1742.9 1743.9
9/23/2004 12:30:000 1744.15 1745.45 1731.8 1731.85
9/23/2004 13:30:000 1731.95 1735.5 1729.45 1734.35
9/23/2004 14:30:000 1734.4 1735.95 1729.35 1731.85
9/23/2004 15:30:000 1731.8 1732.3 1723.4 1723.75
9/24/2004 10:30:000 1726.15 1729.5 1717.2 1717.8
9/24/2004 11:30:000 1717.7 1728.45 1717.7 1727.95
9/24/2004 12:30:000 1728.65 1732.95 1728.5 1729.75
9/24/2004 13:30:000 1729.9 1734.6 1726.25 1728.7
9/24/2004 14:30:000 1728.6 1736.9 1728.45 1734.6
9/24/2004 15:30:000 1734.75 1735.9 1722.9 1727.5
9/24/2004 16:30:000 1727.4 1728.4 1718.15 1720.95
9/27/2004 10:30:000 1722.5 1725.5 1717.85 1725.4
9/27/2004 11:30:000 1725.5 1726.15 1721 1721.65
9/27/2004 12:30:000 1721.6 1722.05 1717.25 1718.7
9/27/2004 13:30:000 1718.95 1719.35 1711.35 1712.5
9/27/2004 14:30:000 1712.45 1714.35 1708.65 1711.2
9/27/2004 15:30:000 1711.4 1714.2 1707.95 1714.2
9/27/2004 16:30:000 1717.05 1721.3 1713.7 1716
9/28/2004 10:30:000 1717.5 1717.8 1706.15 1717.4
9/28/2004 11:30:000 1717.75 1717.9 1711.55 1711.7
9/28/2004 12:30:000 1711.65 1711.75 1709.1 1711.05
9/28/2004 13:30:000 1710.95 1710.95 1702.3 1705.95
9/28/2004 14:30:000 1705.9 1708.15 1702.95 1704.6
9/28/2004 15:30:000 1704.75 1707.65 1700.8 1706.85
9/28/2004 16:30:000 1706.7 1707.1 1697.4 1698.5
9/29/2004 10:30:000 1700.25 1717.15 1700.25 1712.5
9/29/2004 11:30:000 1712.4 1712.7 1706.1 1707.85
9/29/2004 12:30:000 1707.8 1708.05 1702.3 1702.65
9/29/2004 13:30:000 1702.6 1703.65 1695.7 1701.1
9/29/2004 14:30:000 1700.95 1716.05 1700.25 1715.85
9/29/2004 15:30:000 1716 1728.25 1715 1728.2
9/29/2004 16:30:000 1728.05 1730.3 1723.5 1729.95
9/30/2004 10:30:000 1728.2 1741.85 1728.2 1740.3
9/30/2004 11:30:000 1740.35 1742.7 1738.8 1739.15
9/30/2004 12:30:000 1739.1 1741.55 1732.8 1736.2
9/30/2004 13:30:000 1736.45 1744.2 1734.65 1743.2
9/30/2004 14:30:000 1743.05 1746 1741.3 1743.65
9/30/2004 15:30:000 1743.75 1748.2 1740.55 1740.55
9/30/2004 16:30:000 1740.4 1747.95 1738.55 1743.55
10/1/2004 10:30:000 1745.5 1750.8 1739.4 1739.7
10/1/2004 11:30:000 1740.25 1752.3 1737.85 1751.8
10/1/2004 12:30:000 1753.3 1756.75 1753.3 1755.05
10/1/2004 13:30:000 1755.15 1759.4 1753.05 1758.25
10/1/2004 14:30:000 1758.2 1772.55 1757.9 1772.35
10/1/2004 15:30:000 1772.6 1776.7 1771 1776.15
10/1/2004 16:30:000 1776.05 1778.65 1771.35 1775.15
10/4/2004 10:30:000 1775.45 1804.85 1775.45 1804.6
10/4/2004 11:30:000 1804.55 1807.25 1801.5 1805.2
10/4/2004 12:30:000 1805.45 1810.35 1805.05 1808.9
10/4/2004 13:30:000 1808.85 1812.3 1807.85 1810
10/4/2004 14:30:000 1809.95 1813.9 1808.3 1809.3
10/4/2004 15:30:000 1809.5 1810.85 1804.15 1804.35
10/4/2004 16:30:000 1803.95 1808.2 1801.85 1806.3
10/5/2004 10:30:000 1805.65 1815.85 1801.45 1814.65
 10/5/2004 11:30:000 1814.25 1814.6 1805.3 1805.8
10/5/2004 12:30:000 1806.05 1810.95 1806.05 1807.25
10/5/2004 13:30:000 1807.15 1807.15 1798.6 1803.3
10/5/2004 14:30:000 1803.15 1810.05 1803.15 1805.95
10/5/2004 15:30:000 1806.1 1816.55 1806.05 1815.9
10/5/2004 16:30:000 1816.05 1816.05 1809.7 1811.45
10/6/2004 10:30:000 1812.45 1819.7 1808.7 1811.15
10/6/2004 11:30:000 1811.05 1819.9 1811.05 1819.4
10/6/2004 12:30:000 1819.45 1824.8 1819.45 1824.65
10/6/2004 13:30:000 1824.5 1824.6 1819.15 1821.3
10/6/2004 14:30:000 1821.4 1822.8 1804.2 1807.65
10/6/2004 15:30:000 1807.55 1809.65 1795.85 1798.55
10/6/2004 16:30:000 1798.3 1798.8 1790.6 1797.05
10/7/2004 10:30:000 1794.9 1813.3 1793 1813.1
10/7/2004 11:30:000 1813.05 1815.55 1809.3 1815.1
10/7/2004 12:30:000 1814.8 1820.4 1814.7 1819.45
10/7/2004 13:30:000 1819.35 1821.85 1809.9 1813.55
10/7/2004 14:30:000 1813.65 1816.2 1804.25 1806.95
10/7/2004 15:30:000 1807.05 1817.55 1807 1813.95
10/7/2004 16:30:000 1814.15 1818.15 1812 1815.7
10/8/2004 10:30:000 1815.7 1825.15 1815.7 1818.6
10/8/2004 11:30:000 1818.3 1823.15 1812.3 1815.25
10/8/2004 12:30:000 1816.3 1820.4 1814.75 1814.9
10/8/2004 13:30:000 1814.7 1819.95 1813.9 1819.95
10/8/2004 14:30:000 1820.05 1820.35 1808.75 1814
10/8/2004 15:30:000 1813.35 1819.65 1813.1 1818.7
10/8/2004 16:30:000 1818.6 1823.8 1814 1819.9
10/9/2004 10:30:000 1820.2 1820.2 1820.2 1820.2
10/9/2004 11:30:000 1822.15 1824.9 1817.4 1820.7
10/9/2004 12:30:000 1820.95 1820.95 1816.7 1817.65
10/9/2004 13:30:000 1818 1822 1818 1820.95
10/9/2004 14:30:000 1820.9 1821.7 1818.05 1820
10/9/2004 15:30:000 1819.9 1819.9 1812.8 1815.85
10/11/2004 10:30:000 1817.8 1829.45 1817.8 1825.05
10/11/2004 11:30:000 1825.15 1827.65 1819.9 1820.4
10/11/2004 12:30:000 1820.45 1825.35 1819.35 1822
10/11/2004 13:30:000 1822.1 1826.4 1821.9 1825.6
10/11/2004 14:30:000 1825.55 1828.95 1823.95 1825.8
10/11/2004 15:30:000 1825.65 1825.65 1803.5 1807.75
10/12/2004 10:30:000 1807.75 1820.9 1805.7 1805.7
10/12/2004 11:30:000 1805.4 1807.4 1793.05 1796.5
10/12/2004 12:30:000 1796.55 1800.4 1795.45 1796.85
10/12/2004 13:30:000 1796.9 1796.9 1790.05 1793.7
10/12/2004 14:30:000 1793.45 1793.55 1786.25 1788.8
10/12/2004 15:30:000 1788.75 1796.05 1783.05 1786.9
10/14/2004 10:30:000 1786.9 1788.15 1773 1779.8
10/14/2004 11:30:000 1779.75 1782.45 1773.95 1781.05
10/14/2004 12:30:000 1780.95 1783.25 1776.95 1782.65
10/14/2004 13:30:000 1782.5 1793 1782.25 1792.2
10/14/2004 14:30:000 1792.3 1805.7 1792.3 1805.3
10/14/2004 15:30:000 1805.15 1805.25 1792.8 1797.2
10/15/2004 10:30:000 1794.75 1804.4 1790.4 1801.4
10/15/2004 11:30:000 1801.45 1808.8 1798.5 1806.5
10/15/2004 12:30:000 1806.15 1814.05 1806.15 1809.35
10/15/2004 13:30:000 1809.3 1809.3 1799.15 1804
10/15/2004 14:30:000 1804.7 1808.75 1796.05 1796.05
10/15/2004 15:30:000 1796.2 1798.95 1789.55 1795
10/18/2004 10:30:000 1795 1806.15 1795 1803.9
10/18/2004 11:30:000 1804 1805.7 1796.5 1797.1
10/18/2004 12:30:000 1797 1798.35 1792.25 1796
10/18/2004 13:30:000 1795.95 1799.6 1795.45 1798.55
10/18/2004 14:30:000 1798.35 1799.65 1790.35 1792.35
10/18/2004 15:30:000 1792.2 1792.2 1782.95 1786
10/19/2004 10:30:000 1787.2 1800.9 1787.2 1795.7
10/19/2004 11:30:000 1795.8 1798.75 1788.85 1797.8
10/19/2004 12:30:000 1797.85 1798.05 1793.95 1797.45
10/19/2004 13:30:000 1797.5 1798.85 1795.4 1797.15
10/19/2004 14:30:000 1796.95 1797.35 1794.05 1794.95
10/19/2004 15:30:000 1794.8 1813.9 1789.85 1808.4
10/20/2004 10:30:000 1808.4 1815.2 1806.85 1809.1
10/20/2004 11:30:000 1809.25 1810.75 1804.25 1806.7
10/20/2004 12:30:000 1806.85 1809.9 1805.15 1807.3
10/20/2004 13:30:000 1807.35 1810.4 1800.4 1801.65
10/20/2004 14:30:000 1801.5 1801.55 1794.7 1798.2
10/20/2004 15:30:000 1798.3 1798.65 1785.45 1790.05
10/21/2004 10:30:000 1790.05 1795.4 1782.45 1791.05
10/21/2004 11:30:000 1791 1792.55 1786.15 1786.15
10/21/2004 12:30:000 1786.1 1793.75 1785 1791.3
10/21/2004 13:30:000 1791.35 1794 1784.7 1787.65
10/21/2004 14:30:000 1787.45 1787.5 1772.4 1777.15
10/21/2004 15:30:000 1777.2 1784.05 1775.55 1779.75
10/25/2004 10:30:000 1779.75 1783.55 1767.25 1772.25
10/25/2004 11:30:000 1772.1 1774.15 1765 1766.3
10/25/2004 12:30:000 1766.4 1769.5 1763.2 1765.5
10/25/2004 13:30:000 1765.6 1769.35 1757.45 1757.45
10/25/2004 14:30:000 1757.6 1760.9 1754.95 1757.15
10/25/2004 15:30:000 1757.05 1760.9 1753.5 1754.4
10/26/2004 10:30:000 1757.25 1769.9 1751.5 1767.1
10/26/2004 11:30:000 1767.15 1772.7 1764.7 1769.25
10/26/2004 12:30:000 1769.55 1771.75 1761.15 1763.1
10/26/2004 13:30:000 1763.2 1764.25 1750.3 1756.35
10/26/2004 14:30:000 1756.1 1778.1 1752.2 1773.35
10/26/2004 15:30:000 1773.15 1782.1 1772.25 1780.7
10/27/2004 10:30:000 1781.05 1786.7 1774.2 1779.3
10/27/2004 11:30:000 1779.35 1785.7 1779.25 1783.8
10/27/2004 12:30:000 1783.65 1787.6 1780.7 1787.1
10/27/2004 13:30:000 1787 1791.35 1786.25 1787
10/27/2004 14:30:000 1787.05 1797.55 1786.95 1790.05
10/27/2004 15:30:000 1789.55 1789.55 1781.2 1783.85
10/27/2004 16:30:000 1783.85 1783.85 1783.85 1783.85
10/28/2004 10:30:000 1783.9 1808.15 1783.9 1805.1
10/28/2004 11:30:000 1805.55 1805.85 1800.75 1802.3
10/28/2004 12:30:000 1802.45 1804.65 1799.7 1803.1
10/28/2004 13:30:000 1803.05 1804.75 1800.35 1802
10/28/2004 14:30:000 1801.95 1807.3 1799.85 1804.45
10/28/2004 15:30:000 1804.5 1806.45 1795.7 1801.1
10/29/2004 10:30:000 1800.1 1808.85 1796.7 1804.7
10/29/2004 11:30:000 1804.8 1804.8 1792.2 1792.6
10/29/2004 12:30:000 1792.4 1797.35 1791.85 1793.9
10/29/2004 13:30:000 1794 1794.8 1784.9 1788.25
10/29/2004 14:30:000 1788.3 1791.3 1783.1 1791.2
10/29/2004 15:30:000 1790.95 1796.2 1783.65 1786.75
11/1/2004 10:30:000 1786.9 1791 1776.7 1780.4
11/1/2004 11:30:000 1780.5 1787.85 1780.15 1787.85
11/1/2004 12:30:000 1787.7 1791.3 1787.7 1790.95
11/1/2004 13:30:000 1790.9 1791.05 1786.1 1788.95
11/1/2004 14:30:000 1789 1798.2 1789 1796.55
11/1/2004 15:30:000 1796.1 1800.25 1794.35 1797.75
11/2/2004 10:30:000 1798.3 1810.6 1798.3 1809.45
11/2/2004 11:30:000 1809.35 1814.2 1808.6 1812.3
11/2/2004 12:30:000 1811.95 1814.2 1810.4 1813
11/2/2004 13:30:000 1812.95 1815.95 1810.9 1811.9
11/2/2004 14:30:000 1811.75 1813.95 1808.05 1813.8
11/2/2004 15:30:000 1813.65 1817.1 1811.45 1813.7
11/3/2004 10:30:000 1814.15 1823.9 1814.15 1819.45
11/3/2004 11:30:000 1819.3 1830.25 1819.3 1829.95
11/3/2004 12:30:000 1830.05 1837 1829.9 1836.65
11/3/2004 13:30:000 1836.7 1837.05 1826.4 1828.1
11/3/2004 14:30:000 1828.2 1832.95 1826.25 1831.3
11/3/2004 15:30:000 1831.25 1838.4 1830.4 1837.3
11/4/2004 10:30:000 1837.4 1853.05 1837.4 1845.55
11/4/2004 11:30:000 1845.5 1845.7 1839.45 1845.05
11/4/2004 12:30:000 1845 1847.35 1841.75 1841.85
11/4/2004 13:30:000 1841.8 1846.25 1839.75 1843.1
11/4/2004 14:30:000 1842.95 1845.75 1838.35 1843.85
 11/4/2004 15:30:000 1843.95 1845.2 1830.5 1834.85
11/5/2004 10:30:000 1836 1847.95 1836 1841
11/5/2004 11:30:000 1841.15 1846.45 1841.1 1844.6
11/5/2004 12:30:000 1844.8 1846.5 1842.25 1843.8
11/5/2004 13:30:000 1843.85 1853.2 1843.75 1850.15
11/5/2004 14:30:000 1849.95 1852.45 1847.85 1850.85
11/5/2004 15:30:000 1850.95 1854.4 1848.25 1852.9
11/8/2004 10:30:000 1852.45 1867.9 1852.45 1863.7
11/8/2004 11:30:000 1863.95 1867.85 1861.3 1865.4
11/8/2004 12:30:000 1865.75 1868.3 1864.8 1866.35
11/8/2004 13:30:000 1866.45 1867.75 1862.45 1866.9
11/8/2004 14:30:000 1866.85 1871.05 1865.8 1869.65
11/8/2004 15:30:000 1869.75 1870 1860 1861
11/9/2004 10:30:000 1862.8 1868.4 1859.2 1866.6
11/9/2004 11:30:000 1866.65 1869.45 1866.2 1867.3
11/9/2004 12:30:000 1867.4 1869.15 1859.1 1859.3
11/9/2004 13:30:000 1859.25 1861.75 1857.35 1861.6
11/9/2004 14:30:000 1861.5 1864.4 1858.95 1860
11/9/2004 15:30:000 1860.2 1861.05 1853.45 1858.75
11/10/2004 10:30:000 1858.75 1868.65 1857.7 1866.6
11/10/2004 11:30:000 1866.5 1871.1 1865.25 1870.35
11/10/2004 12:30:000 1870.25 1872.3 1869.15 1871.35
11/10/2004 13:30:000 1871.25 1875.05 1870.95 1871.75
11/10/2004 14:30:000 1871.8 1875.35 1870.1 1872.45
11/10/2004 15:30:000 1872.35 1878.2 1869.55 1877.5
11/11/2004 10:30:000 1876.1 1884.65 1876.1 1880.1
11/11/2004 11:30:000 1880.35 1882.25 1873.5 1875.35
11/11/2004 12:30:000 1875.3 1875.75 1871.15 1874.65
11/11/2004 13:30:000 1874.7 1876 1872.45 1872.5
11/11/2004 14:30:000 1872.55 1877.4 1871.65 1874.25
11/11/2004 15:30:000 1874.35 1876.15 1866.95 1868.35
11/12/2004 10:30:000 1882.6 1885.05 1874.7 1877.05
11/12/2004 11:30:000 1877.1 1877.3 1866.75 1872.95
11/16/2004 10:30:000 1872.95 1875.95 1864.45 1867.65
11/16/2004 11:30:000 1867.35 1871.25 1862.8 1871
11/16/2004 12:30:000 1870.95 1871.05 1865.7 1869.4
11/16/2004 13:30:000 1869.3 1873.45 1867.4 1871.4
11/16/2004 14:30:000 1871.35 1875.75 1871.25 1875.65
11/16/2004 15:30:000 1875.5 1881.4 1872.2 1880.85
11/17/2004 10:30:000 1879 1887.95 1874.35 1886
11/17/2004 11:30:000 1885.7 1889.1 1885.7 1888.35
11/17/2004 12:30:000 1888.2 1892.15 1886.25 1887.95
11/17/2004 13:30:000 1887.85 1890.95 1887.85 1890.95
11/17/2004 14:30:000 1890.9 1891.6 1882 1882
11/17/2004 15:30:000 1882.2 1889.9 1881.95 1889.85
11/18/2004 10:30:000 1888.65 1893.05 1885.1 1889.1
11/18/2004 11:30:000 1889.45 1892.3 1881.7 1882.05
11/18/2004 12:30:000 1881.65 1888.7 1880.8 1887.15
11/18/2004 13:30:000 1887.1 1890.25 1885.3 1888.1
11/18/2004 14:30:000 1888.05 1890.9 1886.3 1887.75
11/18/2004 15:30:000 1887.85 1895.3 1885.95 1891.2
11/19/2004 10:30:000 1892.05 1898.15 1889.8 1894.95
11/19/2004 11:30:000 1895 1895 1886.15 1891.05
11/19/2004 12:30:000 1891.1 1894.65 1890.15 1892.4
11/19/2004 13:30:000 1892.45 1894.1 1889.1 1891.75
11/19/2004 14:30:000 1891.8 1892.7 1877.55 1877.8
11/19/2004 15:30:000 1877.85 1883.35 1869.35 1870.85
11/22/2004 10:30:000 1872.35 1872.35 1845.1 1859.4
11/22/2004 11:30:000 1859.45 1861.55 1853.45 1856.1
11/22/2004 12:30:000 1856.3 1869.65 1855.65 1865.6
11/22/2004 13:30:000 1865.7 1866.95 1860.65 1864.5
11/22/2004 14:30:000 1864.7 1872.2 1861.55 1869.3
11/22/2004 15:30:000 1869.05 1878.05 1865.95 1873.35
11/23/2004 10:30:000 1873.35 1888.75 1873.35 1887.1
11/23/2004 11:30:000 1886.5 1890.5 1885.4 1888.35
11/23/2004 12:30:000 1888.4 1895 1888.4 1894.1
11/23/2004 13:30:000 1894 1897.75 1893.15 1894.85
11/23/2004 14:30:000 1895 1900.05 1894.1 1896.55
11/23/2004 15:30:000 1896.65 1896.65 1885.65 1894.25
11/24/2004 10:30:000 1892.6 1900.25 1889.85 1894.2
11/24/2004 11:30:000 1894.3 1899.85 1894.1 1897.9
11/24/2004 12:30:000 1898 1907.35 1897.25 1906.5
11/24/2004 13:30:000 1906.55 1907 1901.55 1901.9
11/24/2004 14:30:000 1901.85 1905.85 1899.75 1905.1
11/24/2004 15:30:000 1905.15 1906.85 1901.35 1902.6
11/25/2004 10:30:000 1904.05 1911.45 1901.6 1907.1
11/25/2004 11:30:000 1907.05 1911.85 1906.15 1911.7
11/25/2004 12:30:000 1911.65 1913.3 1908.2 1912.85
11/25/2004 13:30:000 1912.8 1914.3 1909 1911.8
11/25/2004 14:30:000 1912 1915.8 1898.85 1905.25
11/25/2004 15:30:000 1904.6 1905.3 1892.6 1900.55
11/29/2004 10:30:000 1901.05 1911.5 1894.6 1909.5
11/29/2004 11:30:000 1909.3 1920.5 1908.95 1916.6
11/29/2004 12:30:000 1916.7 1925.1 1914.4 1923.55
11/29/2004 13:30:000 1923.4 1928.75 1923.35 1927.5
11/29/2004 14:30:000 1927.6 1930.35 1925.1 1929.7
11/29/2004 15:30:000 1930.25 1942.95 1929.85 1939.65
11/30/2004 10:30:000 1940.25 1958.45 1940.25 1949.6
11/30/2004 11:30:000 1949.35 1958.3 1949.35 1957.7
11/30/2004 12:30:000 1957.75 1963.8 1954.3 1958.85
11/30/2004 13:30:000 1958.8 1962.3 1957.75 1958.55
11/30/2004 14:30:000 1958.65 1961.5 1951.6 1955.15
11/30/2004 15:30:000 1955.4 1963.05 1953.05 1960.8
12/1/2004 10:30:000 1958.8 1970.65 1950.75 1950.75
12/1/2004 11:30:000 1950.65 1955.25 1944.5 1953.25
12/1/2004 12:30:000 1953.3 1962.4 1953.05 1962.4
12/1/2004 13:30:000 1962.45 1969.55 1960.6 1969.55
12/1/2004 14:30:000 1969.7 1971.6 1963.8 1964.8
12/1/2004 15:30:000 1964.65 1967.5 1958.35 1963.1
12/2/2004 10:30:000 1962.75 1986.3 1962.75 1980.25
12/2/2004 11:30:000 1979.3 1987.15 1976.65 1987.15
12/2/2004 12:30:000 1986.95 1993.05 1984.8 1987.3
12/2/2004 13:30:000 1987.2 1992.15 1985.65 1990.75
12/2/2004 14:30:000 1990.95 1994.45 1987.05 1987.5
12/2/2004 15:30:000 1987.9 2001.55 1987.8 2000.45
12/3/2004 10:30:000 1999 2011.9 1990.95 1999.6
12/3/2004 11:30:000 2000.05 2001.65 1994.1 2000.55
12/3/2004 12:30:000 2000.3 2001.55 1994.55 1998.05
12/3/2004 13:30:000 1997.85 1999.25 1990.3 1998.6
12/3/2004 14:30:000 1998.85 2007.5 1997.15 2003.75
12/3/2004 15:30:000 2003.7 2005.3 1991.4 1994.5
12/6/2004 10:30:000 1996.2 2010.9 1996.2 2010.9
12/6/2004 11:30:000 2011.25 2012.25 2004.35 2005.5
12/6/2004 12:30:000 2005.6 2007.05 1991.25 1997.4
12/6/2004 13:30:000 1997.6 2000.55 1991.65 1998.3
12/6/2004 14:30:000 1998.2 2003.9 1993.65 1997.6
12/6/2004 15:30:000 1997.45 2000.5 1989.95 1990.15
12/7/2004 10:30:000 1993.15 1995.7 1986.4 1987.2
12/7/2004 11:30:000 1987.1 1998.45 1986.85 1997.55
12/7/2004 12:30:000 1997.65 2001.3 1995.55 1997.55
12/7/2004 13:30:000 1997.6 2002.6 1996.9 2000.15
12/7/2004 14:30:000 2000.25 2000.75 1981.15 1984.15
12/7/2004 15:30:000 1984.3 1994.55 1983.85 1992.7
12/8/2004 10:30:000 1992.7 2003.35 1992.7 2002.05
12/8/2004 11:30:000 2002.15 2009.7 1999.15 1999.15
12/8/2004 12:30:000 1999.1 2001.35 1996.35 2000.7
12/8/2004 13:30:000 2000.6 2000.6 1986.85 1987.05
12/8/2004 14:30:000 1987 1992.25 1982.7 1984.7
12/8/2004 15:30:000 1984.6 1984.6 1973.15 1976
12/9/2004 10:30:000 1977.95 1982.4 1964.5 1980.95
12/9/2004 11:30:000 1980.8 1986.2 1975.35 1975.75
12/9/2004 12:30:000 1975.85 1979.9 1973.35 1977.7
12/9/2004 13:30:000 1977.65 1983.35 1976.35 1979.85
12/9/2004 14:30:000 1979.75 1991.8 1978.85 1991.8
12/9/2004 15:30:000 1992.75 1995.7 1986.05 1989.95
12/10/2004 10:30:000 1989.95 1999.7 1983 1987.5
12/10/2004 11:30:000 1987.75 1988.65 1980.3 1986.2
12/10/2004 12:30:000 1986.05 1986.45 1974.4 1976.85
12/10/2004 13:30:000 1976.75 1984.8 1976.75 1982.85
12/10/2004 14:30:000 1982.7 1982.75 1968.3 1970.8
12/10/2004 15:30:000 1970.45 1974.4 1964.65 1969
12/13/2004 10:30:000 1969 1976.4 1964.8 1973.45
12/13/2004 11:30:000 1973.6 1978.4 1972.1 1976.55
12/13/2004 12:30:000 1976.7 1976.7 1968.45 1973.15
12/13/2004 13:30:000 1973.25 1976.5 1969.75 1975.4
12/13/2004 14:30:000 1975.35 1981.35 1972.55 1980.35
12/13/2004 15:30:000 1980.25 1987 1980.1 1985.5
12/14/2004 10:30:000 1985.2 1998.9 1972.85 1997.25
12/14/2004 11:30:000 1997.15 2000.8 1995 2000.45
12/14/2004 12:30:000 2000.6 2001.75 1998.1 1999.25
12/14/2004 13:30:000 1999.05 2003.05 1996.3 2000
12/14/2004 14:30:000 1999.95 2003.35 1999 1999.1
12/14/2004 15:30:000 1998.9 2008.8 1998.85 2006.55
12/15/2004 10:30:000 2006.8 2024.1 2006.8 2023.5
12/15/2004 11:30:000 2023.7 2023.7 2018.25 2021.35
12/15/2004 12:30:000 2021.25 2029.4 2020 2029.3
12/15/2004 13:30:000 2029.45 2033.05 2028.4 2032.05
12/15/2004 14:30:000 2031.9 2033.2 2026 2031.65
12/15/2004 15:30:000 2031.6 2034.35 2025.95 2027.6
12/16/2004 10:30:000 2028.7 2031.5 2023.6 2023.65
12/16/2004 11:30:000 2023.25 2029.1 2019.5 2028
12/16/2004 12:30:000 2027.8 2031.85 2026.5 2027.6
12/16/2004 13:30:000 2027.7 2029.8 2022.75 2026.65
12/16/2004 14:30:000 2026.85 2037.8 2026.85 2035.95
12/16/2004 15:30:000 2035.75 2039.2 2029.35 2033.2
12/17/2004 10:30:000 2032.85 2037.7 2029.25 2030.2
12/17/2004 11:30:000 2030.95 2036.9 2030.05 2036.05
12/17/2004 12:30:000 2036.1 2036.8 2025.35 2026.2
12/17/2004 13:30:000 2026.4 2029.15 2023.6 2029.15
12/17/2004 14:30:000 2028.8 2028.85 2008.5 2010.15
12/17/2004 15:30:000 2010.1 2017.7 2007.2 2013.05
12/20/2004 10:30:000 2012.5 2018.3 2009.25 2013.2
12/20/2004 11:30:000 2012.95 2019.7 2011.45 2017.4
12/20/2004 12:30:000 2017.3 2017.8 2007.15 2013.9
12/20/2004 13:30:000 2013.85 2024.45 2013.85 2022.2
12/20/2004 14:30:000 2022.15 2024.7 2018.3 2022.55
12/20/2004 15:30:000 2022.65 2029.5 2019.95 2028.5
12/21/2004 10:30:000 2027.8 2038 2026.85 2035.95
12/21/2004 11:30:000 2036 2036.85 2031.15 2032.85
12/21/2004 12:30:000 2032.9 2036.5 2032.75 2036.05
12/21/2004 13:30:000 2036.1 2036.9 2025.25 2029.8
12/21/2004 14:30:000 2029.85 2043.75 2029.85 2042.75
12/21/2004 15:30:000 2042.6 2047.5 2041.15 2044.85
12/22/2004 10:30:000 2040.6 2051.2 2039.85 2046.2
12/22/2004 11:30:000 2046 2053.9 2045.25 2050.9
12/22/2004 12:30:000 2051 2053.4 2037.1 2038.65
12/22/2004 13:30:000 2038.85 2043.85 2029.85 2031.8
12/22/2004 14:30:000 2031.65 2044.2 2030.5 2041.9
12/22/2004 15:30:000 2041.75 2041.8 2030.95 2032.8
12/23/2004 10:30:000 2035.6 2044.9 2031.9 2037.55
12/23/2004 11:30:000 2037.25 2044 2036.95 2043.85
12/23/2004 12:30:000 2043.9 2046.3 2043.7 2045
12/23/2004 13:30:000 2045.15 2046.55 2041.85 2044.95
12/23/2004 14:30:000 2045 2049.3 2042.6 2042.7
12/23/2004 15:30:000 2042.45 2047.5 2039 2047.2
12/24/2004 10:30:000 2045.35 2061.7 2045.3 2054.7
12/24/2004 11:30:000 2054.8 2054.8 2048.8 2050.75
12/24/2004 12:30:000 2051 2061.65 2047.2 2059.9
12/24/2004 13:30:000 2059.7 2063.25 2055.2 2060.45
12/24/2004 14:30:000 2060.7 2062.95 2056.2 2061.65
12/24/2004 15:30:000 2061.7 2065.6 2058.6 2063.8
12/27/2004 10:30:000 2061.6 2062.85 2046.25 2061.95
12/27/2004 11:30:000 2061.35 2065.1 2059 2061.95
12/27/2004 12:30:000 2061.85 2071.6 2061.75 2070.2
12/27/2004 13:30:000 2070.3 2079.05 2067.3 2067.4
12/27/2004 14:30:000 2067.3 2068.9 2063.95 2064.4
12/27/2004 15:30:000 2064.25 2067.2 2058.5 2059.4
12/28/2004 10:30:000 2063.6 2069.7 2060.05 2066.5
12/28/2004 11:30:000 2066.6 2069.75 2063.2 2068.35
12/28/2004 12:30:000 2068.4 2072.8 2067.75 2071.3
12/28/2004 13:30:000 2071.2 2074.6 2068.5 2074.25
12/28/2004 14:30:000 2074.4 2074.6 2064.45 2068.2
12/28/2004 15:30:000 2068.25 2072.7 2067.95 2071.3
12/29/2004 10:30:000 2071.55 2086.15 2071.35 2081.15
12/29/2004 11:30:000 2082 2082 2062.35 2066.35
12/29/2004 12:30:000 2067.1 2075.85 2066.6 2075.05
12/29/2004 13:30:000 2074.9 2076.15 2069.15 2069.9
12/29/2004 14:30:000 2070 2073.85 2066.6 2070.7
12/29/2004 15:30:000 2070.65 2072.05 2063.45 2067.15
12/30/2004 10:30:000 2070.55 2081.35 2069.6 2079.35
12/30/2004 11:30:000 2079.4 2088.45 2078.35 2080.4
12/30/2004 12:30:000 2080.45 2080.5 2066.65 2066.8
12/30/2004 13:30:000 2066.9 2073.6 2060.15 2060.15
12/30/2004 14:30:000 2059.4 2066.6 2056.3 2064.3
12/30/2004 15:30:000 2064.5 2068.75 2052.25 2064.95
12/31/2004 10:30:000 2059.85 2076.15 2059.85 2067.35
12/31/2004 11:30:000 2067.8 2068.6 2062.3 2066.5
12/31/2004 12:30:000 2066.75 2078.95 2066.75 2078.2
12/31/2004 13:30:000 2078.25 2080.9 2076.55 2079
12/31/2004 14:30:000 2078.9 2080.6 2075.75 2079.9
12/31/2004 15:30:000 2080.05 2082.2 2075 2081.4
1/3/2005 10:30:000 2080 2101.35 2080 2097.2
1/3/2005 11:30:000 2097 2100.9 2095.2 2100.8
1/3/2005 12:30:000 2100.7 2104.05 2097.95 2103.45
1/3/2005 13:30:000 2103.85 2108.45 2101.3 2108.45
1/3/2005 14:30:000 2108.75 2110.95 2098.35 2102.35
1/3/2005 15:30:000 2102.2 2117.9 2099.1 2117.75
1/4/2005 10:30:000 2116.95 2120.15 2107.85 2112.75
1/4/2005 11:30:000 2112.85 2115.6 2106 2113.6
1/4/2005 12:30:000 2113.5 2114.55 2106.4 2108.55
1/4/2005 13:30:000 2108.6 2111.45 2101.85 2110.55
1/4/2005 14:30:000 2110.4 2113.6 2106.35 2112.25
1/4/2005 15:30:000 2112.05 2114.6 2100.55 2104.5
1/5/2005 10:30:000 2103.75 2105.1 2073.95 2085.15
1/5/2005 11:30:000 2085.1 2089.1 2068.55 2070.7
1/5/2005 12:30:000 2070.65 2070.8 2054.95 2054.95
1/5/2005 13:30:000 2054.15 2054.85 2027.1 2028.8
1/5/2005 14:30:000 2029.35 2038.15 1990.15 2037.7
1/5/2005 15:30:000 2037.75 2041.85 2022.5 2025
1/6/2005 10:30:000 2031.55 2032.2 1997.55 2002.95
1/6/2005 11:30:000 2003.05 2006.6 1984.25 1997.3
1/6/2005 12:30:000 1997.4 2025.25 1997 2022
1/6/2005 13:30:000 2021.9 2032.25 2015.95 2027
1/6/2005 14:30:000 2026.95 2035.65 2008.85 2014.25
1/6/2005 15:30:000 2014.1 2016.25 1992.8 1994
1/7/2005 10:30:000 1998.25 2011.35 1992.55 2004.3
1/7/2005 11:30:000 2004.5 2014.25 1999.7 2003.6
1/7/2005 12:30:000 2003.3 2009.45 1999.6 1999.6
1/7/2005 13:30:000 1999.8 2004.5 1995.15 1995.55
1/7/2005 14:30:000 1995.25 2018.35 1992.55 2013.55
1/7/2005 15:30:000 2014 2021.45 2011.35 2014.1
1/10/2005 10:30:000 2016.75 2025.9 2010.25 2016.05
1/10/2005 11:30:000 2016.25 2022.95 2014.75 2017.05
1/10/2005 12:30:000 2017.3 2021.05 2014.1 2017.65
1/10/2005 13:30:000 2017.25 2021.6 2006.9 2009.7
1/10/2005 14:30:000 2009.85 2011.75 1989.3 1993.3
1/10/2005 15:30:000 1993.35 1993.95 1975.45 1975.95
1/11/2005 10:30:000 1982.7 1988.9 1968.3 1985.25
1/11/2005 11:30:000 1985.35 1985.35 1969.3 1970.65
1/11/2005 12:30:000 1970.6 1983.2 1970.25 1975.4
1/11/2005 13:30:000 1974.4 1974.85 1966.4 1971.65
1/11/2005 14:30:000 1971.85 1973 1952.05 1960.6
1/11/2005 15:30:000 1961.05 1968.95 1947.35 1948.9
1/12/2005 10:30:000 1953.6 1966.65 1940.65 1953.15
1/12/2005 11:30:000 1953.25 1964.6 1951 1951
1/12/2005 12:30:000 1950.55 1950.55 1928.9 1935.1
1/12/2005 13:30:000 1935.05 1942.85 1932.8 1942.75
1/12/2005 14:30:000 1942.8 1946.2 1916.8 1916.8
1/12/2005 15:30:000 1916.7 1920 1900.85 1916.25
1/13/2005 10:30:000 1922.5 1946.9 1916.95 1936.35
1/13/2005 11:30:000 1936.85 1947.85 1933 1945.05
1/13/2005 12:30:000 1945.1 1953.55 1944.95 1950.45
1/13/2005 13:30:000 1950.4 1950.45 1937.05 1939.95
1/13/2005 14:30:000 1939.85 1955.4 1937 1955.35
1/13/2005 15:30:000 1955.6 1963.4 1949.1 1958.3
1/14/2005 10:30:000 1954.9 1961.4 1939.8 1943.6
1/14/2005 11:30:000 1943.5 1949.95 1932.3 1941.25
1/14/2005 12:30:000 1940.8 1948.3 1939.3 1947.5
1/14/2005 13:30:000 1947.4 1955.25 1946.8 1953.65
1/14/2005 14:30:000 1954 1959 1936.7 1942.1
1/14/2005 15:30:000 1941.95 1941.95 1922.85 1937.95
1/17/2005 10:30:000 1931.75 1944.55 1927.3 1931.5
1/17/2005 11:30:000 1930.95 1930.95 1902.95 1907.5
1/17/2005 12:30:000 1907.95 1914.65 1903.4 1912.5
1/17/2005 13:30:000 1912.65 1914.4 1902.45 1913.3
1/17/2005 14:30:000 1913.4 1917.25 1902.75 1907.6
1/17/2005 15:30:000 1907.55 1941.9 1906.8 1941.9
1/18/2005 10:30:000 1933.05 1953.3 1933.05 1951.15
1/18/2005 11:30:000 1951.05 1954.25 1945.7 1947.3
1/18/2005 12:30:000 1947.35 1956.95 1946.9 1952.9
1/18/2005 13:30:000 1953 1956.2 1947.1 1953.25
1/18/2005 14:30:000 1953.35 1953.55 1927.45 1927.45
1/18/2005 15:30:000 1927.05 1939.2 1925.35 1930
1/19/2005 10:30:000 1934.1 1943 1932.85 1938
1/19/2005 11:30:000 1937.9 1942.8 1932.8 1937.1
1/19/2005 12:30:000 1937.15 1938.8 1926.95 1927.35
1/19/2005 13:30:000 1927.3 1945.65 1927.3 1944.4
1/19/2005 14:30:000 1944.05 1944.3 1937.05 1940.45
1/19/2005 15:30:000 1940.35 1940.75 1922.35 1926.65
1/20/2005 10:30:000 1928.1 1940.95 1905.85 1910.9
1/20/2005 11:30:000 1910.6 1915.7 1902.95 1912.7
1/20/2005 12:30:000 1912.5 1919.4 1911.1 1912
1/20/2005 13:30:000 1912.1 1916.65 1904.5 1911.4
1/20/2005 14:30:000 1911.3 1914.85 1900.05 1914.85
1/20/2005 15:30:000 1914.8 1929.45 1913.1 1923.15
1/24/2005 10:30:000 1925.3 1932.75 1919.5 1919.6
1/24/2005 11:30:000 1919.35 1920.1 1912.95 1918.25
1/24/2005 12:30:000 1918.1 1918.4 1909.6 1909.75
1/24/2005 13:30:000 1910 1915.7 1905.1 1911.75
1/24/2005 14:30:000 1911.85 1913.4 1906.2 1908.15
1/24/2005 15:30:000 1908.1 1916.2 1903.5 1903.5
1/25/2005 10:30:000 1908.85 1914.3 1894.4 1908.75
1/25/2005 11:30:000 1909.05 1917.95 1907.3 1917.2
1/25/2005 12:30:000 1916.8 1917.25 1904.85 1908.3
1/25/2005 13:30:000 1908.65 1916.15 1906.5 1915.95
1/25/2005 14:30:000 1915.85 1926.75 1913.3 1925.25
1/25/2005 15:30:000 1925.3 1934.25 1922.4 1933.55
1/27/2005 10:30:000 1931.9 1949.75 1929 1947.7
1/27/2005 11:30:000 1947.9 1954.85 1947.9 1954.7
1/27/2005 12:30:000 1954.55 1957.8 1953.45 1954.55
1/27/2005 13:30:000 1954.65 1961.75 1953.5 1954.5
1/27/2005 14:30:000 1954.45 1959.8 1952 1955.4
1/27/2005 15:30:000 1955.35 1961.1 1947.95 1956.05
1/28/2005 10:30:000 1955.25 1977.9 1950.85 1977.15
1/28/2005 11:30:000 1977.1 1987.6 1976.55 1987.3
1/28/2005 12:30:000 1987.35 1990.15 1986.1 1990
1/28/2005 13:30:000 1989.8 1994.2 1988.15 1993.3
1/28/2005 14:30:000 1993.1 2001.2 1993.05 2000.05
1/28/2005 15:30:000 2000.4 2014.25 1999.55 2013.2
1/31/2005 10:30:000 2008.45 2039.95 2006.35 2035.45
1/31/2005 11:30:000 2035.9 2045.65 2033.7 2040.25
1/31/2005 12:30:000 2040.2 2052.4 2039.3 2051.45
1/31/2005 13:30:000 2051.35 2055.25 2048.3 2048.5
1/31/2005 14:30:000 2048.4 2057.6 2045.25 2053.75
1/31/2005 15:30:000 2053.65 2060.4 2050.75 2057.3
2/1/2005 10:30:000 2057.75 2068.9 2045.25 2054.35
2/1/2005 11:30:000 2054.8 2058.15 2046.65 2050.3
2/1/2005 12:30:000 2050.25 2063.45 2047.8 2063.2
2/1/2005 13:30:000 2063.45 2068.7 2060.3 2063.9
2/1/2005 14:30:000 2064.1 2072.5 2062.8 2071.3
2/1/2005 15:30:000 2071.45 2071.65 2052.5 2056.15
2/2/2005 10:30:000 2062.15 2074.5 2061.95 2069.6
2/2/2005 11:30:000 2069.5 2069.65 2057.25 2062.7
2/2/2005 12:30:000 2062.5 2062.65 2054.95 2061.4
2/2/2005 13:30:000 2061.3 2068.45 2060.05 2068
2/2/2005 14:30:000 2067.8 2068.75 2057.95 2062.45
2/2/2005 15:30:000 2062.1 2064 2045.5 2053.2
2/3/2005 10:30:000 2052.35 2072.6 2052.35 2070.55
2/3/2005 11:30:000 2070.65 2075.5 2068.15 2072.9
2/3/2005 12:30:000 2072.85 2073.6 2066.85 2068.2
 2/3/2005 13:30:000 2068.25 2069.8 2065.3 2069.4
2/3/2005 14:30:000 2069.5 2078.15 2068.5 2077.9
2/3/2005 15:30:000 2077.65 2083.75 2074.45 2082.4
2/4/2005 10:30:000 2079.4 2099.2 2079.4 2092.1
2/4/2005 11:30:000 2092.15 2093 2072.75 2075.45
2/4/2005 12:30:000 2075.35 2079.45 2060.8 2065.9
2/4/2005 13:30:000 2065.95 2075.05 2065.95 2069.95
2/4/2005 14:30:000 2070.1 2082.75 2070.05 2081.55
2/4/2005 15:30:000 2081.9 2083.95 2070.95 2075.6
2/7/2005 10:30:000 2097.45 2098 2079.9 2079.9
2/7/2005 11:30:000 2079.65 2079.75 2070.9 2076.1
2/7/2005 12:30:000 2076.2 2080.7 2069.95 2073.5
2/7/2005 13:30:000 2073.7 2075.6 2064.6 2065.1
2/7/2005 14:30:000 2065.2 2071.65 2065.2 2067.45
2/7/2005 15:30:000 2067.75 2067.9 2049.85 2052.05
2/8/2005 10:30:000 2055 2059.4 2044.85 2047.55
2/8/2005 11:30:000 2048.1 2058.1 2047.3 2057.3
2/8/2005 12:30:000 2057.35 2062.25 2054.95 2061.9
2/8/2005 13:30:000 2061.7 2065 2060 2062.85
2/8/2005 14:30:000 2062.4 2062.55 2043.6 2044.2
2/8/2005 15:30:000 2043.95 2061.45 2043.95 2060.25
2/9/2005 10:30:000 2055.2 2070.6 2055.2 2069.1
2/9/2005 11:30:000 2069 2070.25 2062.55 2063.15
2/9/2005 12:30:000 2063.3 2071.4 2063.05 2070.8
2/9/2005 13:30:000 2070.95 2074.75 2070.15 2071.9
2/9/2005 14:30:000 2071.95 2077.7 2068.3 2069.75
2/9/2005 15:30:000 2070.05 2073.05 2066.25 2066.85
2/10/2005 10:30:000 2070.1 2075.1 2065.45 2069.3
2/10/2005 11:30:000 2069.35 2073.7 2067.95 2069.55
2/10/2005 12:30:000 2069.5 2073.35 2068.05 2068.05
2/10/2005 13:30:000 2068.15 2071.6 2058.35 2059.35
2/10/2005 14:30:000 2059.4 2061.05 2049.85 2053.8
2/10/2005 15:30:000 2054.05 2066.15 2053.4 2062.9
2/11/2005 10:30:000 2063.35 2077.5 2063.35 2075.25
2/11/2005 11:30:000 2075.55 2083.05 2075.55 2082.85
2/11/2005 12:30:000 2083.2 2084.5 2077.65 2077.85
2/11/2005 13:30:000 2078.1 2082.55 2077.9 2081.15
2/11/2005 14:30:000 2081.35 2082.05 2074.45 2078.4
2/11/2005 15:30:000 2078.5 2083.55 2072.3 2082.5
2/14/2005 10:30:000 2083.05 2106.6 2083.05 2105.65
2/14/2005 11:30:000 2105.35 2107.8 2103.35 2107.65
2/14/2005 12:30:000 2107.7 2108.7 2104.15 2105.55
2/14/2005 13:30:000 2105.6 2107.9 2104.05 2105.55
2/14/2005 14:30:000 2105.45 2110.15 2104.5 2108.95
2/14/2005 15:30:000 2109.2 2109.7 2090.8 2093.3
2/15/2005 10:30:000 2098.25 2101.6 2087.3 2093.85
2/15/2005 11:30:000 2093.8 2097.35 2088.1 2089.15
2/15/2005 12:30:000 2089.05 2090.25 2081.2 2088.2
2/15/2005 13:30:000 2088.25 2091.25 2084.2 2090.85
2/15/2005 14:30:000 2090.75 2091 2082.5 2086.25
2/15/2005 15:30:000 2087 2094.2 2083.35 2087.95
2/16/2005 10:30:000 2090 2103.4 2090 2102.05
2/16/2005 11:30:000 2102.1 2103.4 2092.25 2093.2
2/16/2005 12:30:000 2093.15 2098.55 2092.75 2098.25
2/16/2005 13:30:000 2098.15 2099.1 2092.2 2093.6
2/16/2005 14:30:000 2093.7 2096.9 2089.45 2093.2
2/16/2005 15:30:000 2093.15 2095.25 2059.45 2060.15
2/17/2005 10:30:000 2069.1 2069.15 2051.4 2056.45
2/17/2005 11:30:000 2056.55 2060.85 2053.85 2060.85
2/17/2005 12:30:000 2060.9 2061.2 2047.55 2050.3
2/17/2005 13:30:000 2050.1 2055.45 2049.4 2050.85
2/17/2005 14:30:000 2050.95 2059.45 2045.85 2056.35
2/17/2005 15:30:000 2056.05 2064.55 2054.65 2063.75
2/18/2005 10:30:000 2062.45 2076.7 2061.85 2073.65
2/18/2005 11:30:000 2073.6 2073.75 2068.1 2071.2
2/18/2005 12:30:000 2071 2072.15 2066.2 2070.05
2/18/2005 13:30:000 2070.15 2073 2066.85 2071.2
2/18/2005 14:30:000 2071.15 2072.8 2057.6 2058.95
2/18/2005 15:30:000 2059.2 2061.15 2048.85 2057.8
2/21/2005 10:30:000 2055.15 2065.75 2044.35 2050.25
2/21/2005 11:30:000 2050.2 2053.65 2049.3 2053.25
2/21/2005 12:30:000 2053.2 2053.2 2042.7 2044.15
2/21/2005 13:30:000 2044.1 2051.25 2043.25 2050.45
2/21/2005 14:30:000 2050.55 2054.2 2046.95 2053.45
2/21/2005 15:30:000 2053.4 2053.45 2039.9 2040.15
2/22/2005 10:30:000 2043.4 2048.4 2038.35 2045
2/22/2005 11:30:000 2044.95 2045.25 2039.4 2041.6
2/22/2005 12:30:000 2041.65 2041.7 2036.6 2040.05
2/22/2005 13:30:000 2040.15 2047.25 2039.95 2046
2/22/2005 14:30:000 2046.1 2058.9 2045.9 2055.4
2/22/2005 15:30:000 2055.35 2061.65 2049.95 2059.95
2/23/2005 10:30:000 2058.7 2061.85 2051.35 2061.8
2/23/2005 11:30:000 2061.9 2063.7 2057.2 2060.9
2/23/2005 12:30:000 2061.05 2065.05 2060.8 2063
2/23/2005 13:30:000 2062.95 2063.1 2057.1 2060.55
2/23/2005 14:30:000 2060.6 2065.15 2056.2 2056.2
2/23/2005 15:30:000 2055.75 2059.6 2053.6 2057.65
2/24/2005 10:30:000 2057.75 2066.5 2057.75 2064.45
2/24/2005 11:30:000 2064.35 2065.85 2062.25 2065.85
2/24/2005 12:30:000 2065.75 2068 2063.45 2064.9
2/24/2005 13:30:000 2064.95 2070.4 2064.4 2070.15
2/24/2005 14:30:000 2070.1 2070.5 2062.45 2068.95
2/24/2005 15:30:000 2068.85 2068.85 2052.4 2057.9
2/25/2005 10:30:000 2057.3 2081.85 2057.3 2069.85
2/25/2005 11:30:000 2069.65 2072.95 2066.4 2067.75
2/25/2005 12:30:000 2067.65 2069.5 2051.2 2057.55
2/25/2005 13:30:000 2057.7 2060.7 2056.55 2060.35
2/25/2005 14:30:000 2060.2 2064 2056.4 2058.15
2/25/2005 15:30:000 2058 2064.15 2056.95 2058.7
2/28/2005 10:30:000 2061.2 2067.7 2055.25 2063.45
2/28/2005 11:30:000 2063.9 2067.45 2060.8 2065.5
2/28/2005 12:30:000 2065.3 2066.7 2055.8 2061.1
2/28/2005 13:30:000 2061.2 2098.3 2047.7 2097.8
2/28/2005 14:30:000 2097.9 2102.25 2088.65 2094.3
2/28/2005 15:30:000 2094.5 2106.2 2091.5 2103.3
3/1/2005 10:30:000 2103.1 2115.1 2080.25 2085.65
3/1/2005 11:30:000 2085.55 2085.95 2073.8 2082
3/1/2005 12:30:000 2082.45 2088.05 2079.45 2081.95
3/1/2005 13:30:000 2082.25 2086.85 2079.5 2083.2
3/1/2005 14:30:000 2083.15 2091.3 2080.3 2080.4
3/1/2005 15:30:000 2080 2088 2078.6 2081.95
3/2/2005 10:30:000 2084.6 2095.35 2084.6 2091.65
3/2/2005 11:30:000 2091.75 2096.35 2087.7 2089.7
3/2/2005 12:30:000 2089.8 2090.2 2085.3 2088.8
3/2/2005 13:30:000 2088.7 2093.2 2086.9 2091.4
3/2/2005 14:30:000 2091.35 2092.1 2080.55 2083.75
3/2/2005 15:30:000 2083.55 2096 2083.55 2093.55
3/3/2005 10:30:000 2093.4 2105.45 2093.35 2102.45
3/3/2005 11:30:000 2102.5 2110.4 2102.5 2109
3/3/2005 12:30:000 2109.05 2119.2 2108.35 2116.55
3/3/2005 13:30:000 2116.7 2119.3 2113.85 2119
3/3/2005 14:30:000 2119.15 2126.65 2117.5 2122.7
3/3/2005 15:30:000 2122.8 2132.75 2120 2132.15
3/4/2005 10:30:000 2129.1 2147.1 2129.1 2137.75
3/4/2005 11:30:000 2137.55 2137.8 2132.2 2136.8
3/4/2005 12:30:000 2136.7 2141 2136.7 2140.3
3/4/2005 13:30:000 2140.65 2147 2140.55 2143.2
3/4/2005 14:30:000 2143.15 2150.15 2140.45 2150.1
3/4/2005 15:30:000 2150 2152.75 2146.2 2150.7
3/4/2005 16:30:000 2150.75 2151.95 2143.65 2148.3
3/7/2005 10:30:000 2148.25 2160.3 2143.05 2151.05
3/7/2005 11:30:000 2151.1 2157.55 2149.95 2155.8
3/7/2005 12:30:000 2155.55 2156.8 2153.75 2156.2
3/7/2005 13:30:000 2156.9 2161.5 2156.6 2161.5
3/7/2005 14:30:000 2161.25 2166.85 2159.85 2161.2
 3/7/2005 15:30:000 2160.9 2164.2 2151.9 2154.8
3/7/2005 16:30:000 2154.65 2163.55 2154.6 2159.45
3/8/2005 10:30:000 2160.65 2167.95 2154 2160.2
3/8/2005 11:30:000 2160.7 2169.9 2160.65 2167.8
3/8/2005 12:30:000 2167.7 2170.85 2167.45 2169.8
3/8/2005 13:30:000 2170 2172.1 2160.15 2162.9
3/8/2005 14:30:000 2163.2 2165.8 2161.55 2163.5
3/8/2005 15:30:000 2162.95 2167.95 2158.4 2164.75
3/8/2005 16:30:000 2164.5 2173.85 2164.4 2173.8
3/9/2005 10:30:000 2169.1 2183.45 2169.1 2176.35
3/9/2005 11:30:000 2176.2 2178.25 2170.3 2170.4
3/9/2005 12:30:000 2170.35 2170.4 2163.8 2164.05
3/9/2005 13:30:000 2163.95 2163.95 2141.35 2147.65
3/9/2005 14:30:000 2147.55 2154.5 2145 2147.7
3/9/2005 15:30:000 2147.55 2165.55 2147.5 2164.95
3/9/2005 16:30:000 2164.8 2172.45 2155.25 2157.6
3/10/2005 10:30:000 2160.85 2161.95 2145.75 2159.8
3/10/2005 11:30:000 2160.15 2166.55 2153.45 2156.05
3/10/2005 12:30:000 2156.4 2158.3 2155.6 2155.6
3/10/2005 13:30:000 2155.8 2163.35 2155.75 2157.45
3/10/2005 14:30:000 2157.55 2170.2 2157.55 2167.4
3/10/2005 15:30:000 2167.15 2169.75 2163.35 2169
3/10/2005 16:30:000 2169.1 2169.95 2163.45 2167.95
3/11/2005 10:30:000 2167.7 2181.4 2167.5 2178.55
3/11/2005 11:30:000 2178.25 2182.1 2174.1 2176.2
3/11/2005 12:30:000 2176.25 2176.7 2174.4 2174.8
3/11/2005 13:30:000 2174.7 2177.7 2159.45 2164.4
3/11/2005 14:30:000 2163.9 2164.05 2154.7 2161.1
3/11/2005 15:30:000 2161 2164.1 2156.5 2159.6
3/11/2005 16:30:000 2159.7 2161.7 2148.7 2152.9
3/14/2005 10:30:000 2153.8 2162.05 2147.95 2149.6
3/14/2005 11:30:000 2149.7 2157.8 2149.25 2155.15
3/14/2005 12:30:000 2154.9 2155.25 2153.2 2153.75
3/14/2005 13:30:000 2154.15 2155 2147.25 2152.25
3/14/2005 14:30:000 2152.1 2164.15 2151.05 2162.9
3/14/2005 15:30:000 2163 2163 2140.9 2148.15
3/14/2005 16:30:000 2148.2 2150.8 2142 2142
3/15/2005 10:30:000 2146.55 2148.7 2140.85 2146.45
3/15/2005 11:30:000 2146.35 2151.35 2138.85 2139.5
3/15/2005 12:30:000 2139.6 2139.85 2136.5 2137.5
3/15/2005 13:30:000 2137.35 2138.3 2130.5 2135.1
3/15/2005 14:30:000 2135.05 2136.35 2122 2122.55
3/15/2005 15:30:000 2122.75 2136.9 2122.75 2129.8
3/15/2005 16:30:000 2129.5 2135.6 2124.2 2127.15
3/16/2005 10:30:000 2129.35 2158.9 2129.35 2140.85
3/16/2005 11:30:000 2141 2143.65 2136.95 2141.45
3/16/2005 12:30:000 2141.6 2143.35 2140.6 2143.3
3/16/2005 13:30:000 2143.25 2143.4 2129.25 2131.5
3/16/2005 14:30:000 2131.45 2136.35 2127.95 2130.95
3/16/2005 15:30:000 2130.9 2132.65 2121.85 2131.95
3/16/2005 16:30:000 2131.9 2132.65 2121.1 2123.1
3/17/2005 10:30:000 2123.95 2126.55 2111.8 2116.35
3/17/2005 11:30:000 2116.25 2117.15 2108.6 2112
3/17/2005 12:30:000 2111.9 2113.9 2110.25 2112.6
3/17/2005 13:30:000 2112.3 2117.05 2110.65 2113.65
3/17/2005 14:30:000 2113.6 2116.05 2109.65 2115.9
3/17/2005 15:30:000 2116 2116.15 2105.3 2110
3/17/2005 16:30:000 2109.5 2113.1 2090.45 2090.9
3/18/2005 10:30:000 2097.75 2107.65 2094.7 2097.9
3/18/2005 11:30:000 2097.4 2099.1 2086.7 2086.7
3/18/2005 12:30:000 2086.65 2090.25 2085.55 2086.35
3/18/2005 13:30:000 2086.15 2092.65 2077.2 2088.6
3/18/2005 14:30:000 2088.65 2101.9 2086.55 2090.25
3/18/2005 15:30:000 2090.35 2112.25 2090.35 2111.2
3/18/2005 16:30:000 2111.15 2111.8 2105.05 2111.2
3/21/2005 10:30:000 2117.95 2124.8 2104.25 2111.7
3/21/2005 11:30:000 2111.3 2114 2107.6 2107.7
3/21/2005 12:30:000 2107.55 2111.9 2104.75 2106.7
3/21/2005 13:30:000 2106.65 2108.6 2101.25 2104.7
3/21/2005 14:30:000 2104.8 2109.35 2102.55 2105.65
3/21/2005 15:30:000 2105.8 2106.85 2089.35 2090
3/22/2005 10:30:000 2096.75 2099 2084.45 2089.2
3/22/2005 11:30:000 2089.3 2089.7 2079.4 2082.85
3/22/2005 12:30:000 2083 2087.25 2081.55 2084.65
3/22/2005 13:30:000 2084.85 2087.65 2077.2 2078.6
3/22/2005 14:30:000 2078.7 2079.35 2069.75 2072.25
3/22/2005 15:30:000 2072.1 2077.2 2056.5 2060.85
3/23/2005 10:30:000 2061.2 2067.45 2052.15 2053.8
3/23/2005 11:30:000 2053.35 2056.55 2044.55 2053.7
3/23/2005 12:30:000 2053.55 2053.55 2037.5 2041.6
3/23/2005 13:30:000 2041.5 2051.5 2040.6 2049.45
3/23/2005 14:30:000 2049.5 2060.45 2047.95 2058.6
3/23/2005 15:30:000 2058.55 2058.55 2019.85 2027.75
3/24/2005 10:30:000 2026.6 2042.45 2026.6 2042.35
3/24/2005 11:30:000 2042.1 2042.25 2013.8 2017.3
3/24/2005 12:30:000 2017.25 2025.75 2014.95 2023.65
3/24/2005 13:30:000 2023.55 2023.55 2011.25 2014.9
3/24/2005 14:30:000 2014.95 2019.35 2007.35 2014.5
3/24/2005 15:30:000 2014.3 2026 2008.4 2018.25
3/28/2005 10:30:000 2015.75 2033.6 2015.25 2028.7
3/28/2005 11:30:000 2028.55 2039.95 2028.5 2038.45
3/28/2005 12:30:000 2038.4 2038.8 2034.6 2036.85
3/28/2005 13:30:000 2037.05 2041.45 2032.55 2041.15
3/28/2005 14:30:000 2041.1 2045.5 2040.85 2045.2
3/28/2005 15:30:000 2045.25 2046.85 2023.65 2028.1
3/29/2005 10:30:000 2029.4 2032.65 2016.8 2019.7
3/29/2005 11:30:000 2019.8 2021.35 2011.75 2012.55
3/29/2005 12:30:000 2012.3 2015.4 2011.5 2013.3
3/29/2005 13:30:000 2013.25 2013.25 1998.25 1999.7
3/29/2005 14:30:000 1999.4 2003.75 1983.35 1985.35
3/29/2005 15:30:000 1985.45 1987.45 1971.55 1986.75
3/30/2005 10:30:000 1983.65 1997.9 1971.15 1995.45
3/30/2005 11:30:000 1995.5 1997.95 1981.5 1982.4
3/30/2005 12:30:000 1982.45 1997.55 1982.3 1997.1
3/30/2005 13:30:000 1997.35 1997.35 1985.95 1992.7
3/30/2005 14:30:000 1992.8 1994.05 1976.5 1976.85
3/30/2005 15:30:000 1976.5 2000.45 1975.55 1998.3
3/31/2005 10:30:000 1994.5 2021.5 1994.5 2016.85
3/31/2005 11:30:000 2016.65 2025.5 2016.2 2025.3
3/31/2005 12:30:000 2024.9 2025.1 2018.15 2022.2
3/31/2005 13:30:000 2022.05 2029.05 2018.1 2026.8
3/31/2005 14:30:000 2026.6 2032.7 2024 2030.15
3/31/2005 15:30:000 2030.1 2043.6 2026.25 2036.15
4/1/2005 10:30:000 2035.9 2040.95 2024.25 2034.65
4/1/2005 11:30:000 2034.6 2041.25 2030.55 2041.25
4/1/2005 12:30:000 2041.15 2045.3 2037.9 2042.9
4/1/2005 13:30:000 2043.1 2053.55 2041.75 2053.3
4/1/2005 14:30:000 2053.45 2059.2 2048.75 2058.6
4/1/2005 15:30:000 2058 2071.2 2057.4 2070.6
4/4/2005 10:30:000 2067.65 2076.6 2062.6 2064.3
4/4/2005 11:30:000 2064 2067.55 2056.4 2063.6
4/4/2005 12:30:000 2063.3 2073.15 2061.7 2068.8
4/4/2005 13:30:000 2068.95 2074.1 2061.6 2061.6
4/4/2005 14:30:000 2062.2 2064.9 2054.9 2061.5
4/4/2005 15:30:000 2061.4 2069.45 2057.45 2059.6
4/5/2005 10:30:000 2063.2 2077.95 2063 2065.05
4/5/2005 11:30:000 2065.1 2065.95 2047.55 2051.75
4/5/2005 12:30:000 2051.45 2051.95 2043.7 2047.7
4/5/2005 13:30:000 2047.75 2055.2 2046.75 2052.85
4/5/2005 14:30:000 2052.8 2066.5 2052.55 2058.1
4/5/2005 15:30:000 2058.2 2058.2 2046.9 2053.75
4/6/2005 10:30:000 2054 2061.35 2051.3 2056.25
4/6/2005 11:30:000 2056.3 2061.7 2054.75 2060
4/6/2005 12:30:000 2060.15 2066.7 2057.65 2066
4/6/2005 13:30:000 2066.2 2067.95 2062.95 2066.3
 4/6/2005 14:30:000 2066.1 2070.25 2057.8 2060.65
4/6/2005 15:30:000 2060.7 2072.85 2058.5 2072.1
4/7/2005 10:30:000 2069.15 2084.9 2069.15 2075.45
4/7/2005 11:30:000 2075.55 2078.85 2066.55 2072.35
4/7/2005 12:30:000 2072.6 2076.75 2070.4 2074.2
4/7/2005 13:30:000 2074.25 2075.2 2070.5 2072.35
4/7/2005 14:30:000 2072.5 2073.75 2065.05 2065.05
4/7/2005 15:30:000 2064.9 2065.25 2048.05 2050.05
4/8/2005 10:30:000 2053.05 2057.5 2045.75 2048.3
4/8/2005 11:30:000 2048.75 2050.1 2040.15 2041.95
4/8/2005 12:30:000 2041.85 2041.9 2028.45 2035.85
4/8/2005 13:30:000 2036.05 2040.2 2033.7 2034.35
4/8/2005 14:30:000 2034.25 2036.35 2024.8 2029.2
4/8/2005 15:30:000 2029.15 2036 2027.9 2030.4
4/11/2005 10:30:000 2032.75 2033 2013.15 2014.65
4/11/2005 11:30:000 2014.95 2019.3 2011.2 2012.85
4/11/2005 12:30:000 2012.8 2015.4 2007.75 2008.05
4/11/2005 13:30:000 2007.85 2010.55 2003.5 2003.8
4/11/2005 14:30:000 2003.95 2015.6 2001.85 2015.05
4/11/2005 15:30:000 2014.85 2015.05 2003.95 2007.4
4/12/2005 10:30:000 2002.75 2022.1 2002.75 2021.95
4/12/2005 11:30:000 2022.1 2026.15 2018.95 2020.15
4/12/2005 12:30:000 2020.05 2020.05 2010 2013.35
4/12/2005 13:30:000 2013.6 2015.85 2011 2013.9
4/12/2005 14:30:000 2013.75 2022.8 2012 2020.25
4/12/2005 15:30:000 2020 2027.25 2019.15 2027
4/13/2005 10:30:000 2024.9 2038.85 2021.8 2038.05
4/13/2005 11:30:000 2038.45 2038.55 2027 2028.95
4/13/2005 12:30:000 2028.9 2031.9 2027.8 2029.5
4/13/2005 13:30:000 2029.45 2034.3 2027.75 2029.2
4/13/2005 14:30:000 2029.05 2029.15 2018.1 2022.45
4/13/2005 15:30:000 2022.4 2028.7 2018.5 2025.3
4/15/2005 10:30:000 2022.5 2022.5 1971.3 1978.9
4/15/2005 11:30:000 1979.1 1980.5 1962.7 1965.85
4/15/2005 12:30:000 1965.75 1970.75 1964.4 1964.8
4/15/2005 13:30:000 1964.45 1966.55 1956.4 1958.15
4/15/2005 14:30:000 1958.25 1964.55 1956 1962.4
4/15/2005 15:30:000 1962.6 1967 1952.75 1954.25
4/18/2005 10:30:000 1955.5 1959.25 1914.85 1921.15
4/18/2005 11:30:000 1921.45 1927.3 1916.5 1925.85
4/18/2005 12:30:000 1925.7 1935.35 1925.15 1932.5
4/18/2005 13:30:000 1932.55 1935.3 1928.3 1929.05
4/18/2005 14:30:000 1929.15 1940 1928.9 1940
4/18/2005 15:30:000 1940.15 1945.1 1929.75 1929.9
4/18/2005 16:30:000 1929.85 1932.3 1924.75 1927.8
4/19/2005 10:30:000 1927.9 1958.6 1927.9 1956.15
4/19/2005 11:30:000 1955.85 1961.15 1953.35 1957.4
4/19/2005 12:30:000 1957.55 1960.4 1956.05 1956.05
4/19/2005 13:30:000 1956 1956.65 1946.15 1949.7
4/19/2005 14:30:000 1949.8 1951.15 1930.8 1933.75
4/19/2005 15:30:000 1934.45 1934.6 1902.8 1906.1
4/20/2005 10:30:000 1908.5 1927.45 1907.85 1921.1
4/20/2005 11:30:000 1920.8 1922.4 1902.9 1913.65
4/20/2005 12:30:000 1913.95 1927.15 1912.45 1927.15
4/20/2005 13:30:000 1927.55 1928.55 1916.75 1922
4/20/2005 14:30:000 1922.2 1922.5 1906.05 1917.45
4/20/2005 15:30:000 1917.6 1941.85 1916.6 1931.3
4/21/2005 10:30:000 1930.5 1938.65 1911.4 1923.9
4/21/2005 11:30:000 1923.95 1928.75 1919.65 1925.85
4/21/2005 12:30:000 1925.95 1927.6 1918.7 1925.9
4/21/2005 13:30:000 1925.85 1935.6 1924.65 1933.1
4/21/2005 14:30:000 1932.75 1944.95 1930.8 1943.9
4/21/2005 15:30:000 1943.75 1950 1939.95 1947.3
4/22/2005 10:30:000 1950.6 1972.95 1950 1961.95
4/22/2005 11:30:000 1962.05 1964.45 1957.8 1961.75
4/22/2005 12:30:000 1961.7 1969.65 1959.8 1969.55
4/22/2005 13:30:000 1969.4 1969.4 1956.05 1956.05
4/22/2005 14:30:000 1956.2 1968.1 1954.75 1965.45
4/22/2005 15:30:000 1965.5 1969.6 1959.25 1965.75
4/25/2005 10:30:000 1968.45 1968.45 1952.4 1959.7
4/25/2005 11:30:000 1959.85 1963.8 1958.45 1963.25
4/25/2005 12:30:000 1963.3 1968.65 1963.1 1965.4
4/25/2005 13:30:000 1965.35 1972.3 1965.35 1972.15
4/25/2005 14:30:000 1972.1 1974.2 1965.95 1969.75
4/25/2005 15:30:000 1969.6 1973.85 1963.55 1972.55
4/26/2005 10:30:000 1971.05 1972.85 1963.7 1965.6
4/26/2005 11:30:000 1965.65 1969.1 1964.75 1967.6
4/26/2005 12:30:000 1967.55 1969.25 1961.95 1962.4
4/26/2005 13:30:000 1962.45 1964.3 1959 1961.3
4/26/2005 14:30:000 1961.15 1963.5 1952.15 1952.15
4/26/2005 15:30:000 1951.85 1958.65 1951.8 1957.35
4/27/2005 10:30:000 1959.45 1959.45 1941.25 1942.4
4/27/2005 11:30:000 1942.15 1946.5 1942.15 1944.8
4/27/2005 12:30:000 1944.65 1946.3 1940.4 1943.35
4/27/2005 13:30:000 1943.75 1951.95 1943.3 1951.95
4/27/2005 14:30:000 1951.9 1962.2 1951 1951.05
4/27/2005 15:30:000 1951 1954.85 1930.35 1933.95
4/28/2005 10:30:000 1935.65 1936.55 1926 1934.2
4/28/2005 11:30:000 1934.15 1938.45 1929.15 1932.35
4/28/2005 12:30:000 1932.4 1933.65 1925.7 1928.55
4/28/2005 13:30:000 1928.35 1929.7 1921.05 1929.2
4/28/2005 14:30:000 1929.3 1934.5 1923.7 1932.45
4/28/2005 15:30:000 1932.6 1950.25 1925.4 1945.25
4/29/2005 10:30:000 1943.2 1943.2 1920.8 1923.5
4/29/2005 11:30:000 1923.05 1924.9 1911.5 1911.65
4/29/2005 12:30:000 1911.55 1919.05 1909.55 1910.2
4/29/2005 13:30:000 1910.3 1919.75 1910.05 1916.8
4/29/2005 14:30:000 1916.7 1916.95 1904.1 1907.25
4/29/2005 15:30:000 1907.65 1915.5 1896.3 1900.9
5/2/2005 10:30:000 1903.1 1925.6 1903.1 1908.05
5/2/2005 11:30:000 1908.1 1908.55 1900.7 1904.8
5/2/2005 12:30:000 1905 1908.3 1898.15 1899.9
5/2/2005 13:30:000 1900.1 1906.65 1898.8 1903.7
5/2/2005 14:30:000 1903.75 1911.3 1899.85 1910.9
5/2/2005 15:30:000 1911.05 1920.4 1911.05 1915.4
5/3/2005 10:30:000 1916.95 1925.05 1911 1921.55
5/3/2005 11:30:000 1921.25 1926.85 1921.1 1922.05
5/3/2005 12:30:000 1921.95 1926.75 1920.95 1926.35
5/3/2005 13:30:000 1926.6 1928.85 1923.15 1927
5/3/2005 14:30:000 1927.05 1940.1 1916.85 1922.9
5/3/2005 15:30:000 1922.8 1926.35 1918.8 1920.3
5/4/2005 10:30:000 1920.5 1933.65 1920.15 1932.7
5/4/2005 11:30:000 1932.8 1937.2 1930.1 1930.1
5/4/2005 12:30:000 1930.05 1935.75 1930.05 1932.9
5/4/2005 13:30:000 1932.95 1935.2 1930.35 1932.5
5/4/2005 14:30:000 1932.55 1940.25 1932.55 1940
5/4/2005 15:30:000 1940.15 1944.45 1938.95 1943.45
5/5/2005 10:30:000 1942.6 1963.55 1942.05 1963.45
5/5/2005 11:30:000 1963.65 1965.7 1960.65 1965.55
5/5/2005 12:30:000 1965.5 1968.25 1964.45 1967.35
5/5/2005 13:30:000 1967.4 1971.45 1965.45 1970.85
5/5/2005 14:30:000 1971 1973.35 1968.05 1968.05
5/5/2005 15:30:000 1968.35 1971.25 1959.1 1961.9
5/6/2005 10:30:000 1962.3 1968.85 1947.3 1967.6
5/6/2005 11:30:000 1967.35 1969.6 1964.35 1968.8
5/6/2005 12:30:000 1968.9 1970.95 1961.65 1962.5
5/6/2005 13:30:000 1962.35 1964.8 1955.85 1960.8
5/6/2005 14:30:000 1960.85 1968.05 1960.6 1967.85
5/6/2005 15:30:000 1968.15 1984.4 1961.7 1982.9
5/9/2005 10:30:000 1978.05 1991.35 1978.05 1985.9
5/9/2005 11:30:000 1986.05 1993.45 1985.85 1993
5/9/2005 12:30:000 1992.95 1994.95 1991.35 1993.6
5/9/2005 13:30:000 1993.7 1997.3 1992.6 1996.3
5/9/2005 14:30:000 1996.2 1999.95 1993.05 1998.65
5/9/2005 15:30:000 1998.5 2003.15 1994.05 1998.55
5/10/2005 10:30:000 2001 2004.5 1990.8 1995.95
5/10/2005 11:30:000 1996.4 1998.75 1994.3 1996.4
5/10/2005 12:30:000 1996.45 1997.35 1990.35 1993.7
5/10/2005 13:30:000 1993.65 2002.05 1993.65 1999.3
5/10/2005 14:30:000 1999.25 2007.6 1998.7 2005.95
5/10/2005 15:30:000 2006.75 2007.8 1989.1 1997.95
5/11/2005 10:30:000 1990.55 1991.85 1975.35 1979.6
5/11/2005 11:30:000 1979.85 1984.95 1977.4 1982.55
5/11/2005 12:30:000 1982.65 1984.7 1981.55 1982.25
5/11/2005 13:30:000 1982.35 1984.85 1979.1 1980.25
5/11/2005 14:30:000 1980.35 1985.45 1975.05 1982.45
5/11/2005 15:30:000 1982.4 1989.55 1979.85 1984.55
5/12/2005 10:30:000 1985.95 1995.55 1981.95 1994.95
5/12/2005 11:30:000 1995.05 1999.85 1995.05 1995.5
5/12/2005 12:30:000 1995.3 1995.3 1989.5 1991.1
5/12/2005 13:30:000 1991.2 1994.75 1990.65 1992.15
5/12/2005 14:30:000 1992 1995.25 1987 1994.4
5/12/2005 15:30:000 1994.2 1996.55 1990.3 1990.65
5/13/2005 10:30:000 1992.5 1992.75 1980.1 1984.5
5/13/2005 11:30:000 1984.7 1985.75 1978.9 1983.35
5/13/2005 12:30:000 1983.3 1985.3 1982.4 1984.45
5/13/2005 13:30:000 1984.4 1987.05 1982.65 1987.05
5/13/2005 14:30:000 1986.95 1989.2 1983.7 1986.15
5/13/2005 15:30:000 1986.25 1992.55 1984.85 1987.05
5/16/2005 10:30:000 1991.5 2000.5 1989.7 2000.5
5/16/2005 11:30:000 2000.55 2001.55 1994.85 1995.85
5/16/2005 12:30:000 1996.05 2000.9 1996 1999.8
5/16/2005 13:30:000 1999.9 2007 1997.3 2007
5/16/2005 14:30:000 2006.85 2011.45 2006.75 2011.35
5/16/2005 15:30:000 2011.45 2014.95 2010.3 2012.4
5/17/2005 10:30:000 2013.1 2024.6 2002.45 2006.1
5/17/2005 11:30:000 2005.85 2011.9 2004.15 2006.35
5/17/2005 12:30:000 2006.4 2009.3 2006.35 2006.5
5/17/2005 13:30:000 2006.45 2009.35 2006.45 2007.5
5/17/2005 14:30:000 2007.55 2007.6 1992.7 1994.3
5/17/2005 15:30:000 1994.25 1999.3 1984.75 1987
5/18/2005 10:30:000 1990.65 1990.95 1964.65 1978.7
5/18/2005 11:30:000 1978.45 1981.95 1975.55 1978.5
5/18/2005 12:30:000 1978.25 1983.5 1977.25 1983.35
5/18/2005 13:30:000 1983.5 1986.35 1975.2 1978.1
5/18/2005 14:30:000 1978.2 1979.15 1971.4 1974.8
5/18/2005 15:30:000 1974.55 1986.15 1970.75 1986
5/19/2005 10:30:000 1983.15 2008.35 1983.15 2001.8
5/19/2005 11:30:000 2001.6 2005.25 1998.1 2001.75
5/19/2005 12:30:000 2002 2003 1994.25 1995.65
5/19/2005 13:30:000 1995.55 2002.8 1995.45 1999.55
5/19/2005 14:30:000 1999.5 2001.45 1995.85 1999.8
5/19/2005 15:30:000 1999.7 2000.95 1985.15 1985.95
5/20/2005 10:30:000 1991.85 1994.1 1984.1 1987.85
5/20/2005 11:30:000 1987.7 1989.1 1982.8 1982.8
5/20/2005 12:30:000 1982.85 1983.75 1975.95 1982.6
5/20/2005 13:30:000 1982.7 1991 1982.7 1988.95
5/20/2005 14:30:000 1988.8 1989.8 1983.7 1988.3
5/20/2005 15:30:000 1988.35 1998.2 1985.25 1989.95
5/23/2005 10:30:000 1992.1 2001.5 1991.7 1995.6
5/23/2005 11:30:000 1995.5 2005.2 1995.1 2005.1
5/23/2005 12:30:000 2005.3 2007.95 2003.35 2007.5
5/23/2005 13:30:000 2007.4 2010.05 2006.4 2009.8
5/23/2005 14:30:000 2009.75 2009.8 2003.3 2006
5/23/2005 15:30:000 2006.1 2019.35 2004.5 2017.9
5/24/2005 10:30:000 2016 2027.35 2015.95 2017.85
5/24/2005 11:30:000 2017.7 2018.95 2009.55 2015.3
5/24/2005 12:30:000 2015.5 2017.65 2013.75 2016.3
5/24/2005 13:30:000 2016.25 2020.3 2012.45 2020.25
5/24/2005 14:30:000 2020.3 2026.2 2020.2 2024.55
5/24/2005 15:30:000 2024.5 2031.9 2023.95 2026.15
5/25/2005 10:30:000 2028.55 2029.4 2019 2028.1
5/25/2005 11:30:000 2028.3 2032.3 2025.7 2030.6
5/25/2005 12:30:000 2030.55 2038.3 2030.5 2034.1
5/25/2005 13:30:000 2034 2040.4 2034 2039.45
5/25/2005 14:30:000 2039.25 2043.65 2035.85 2042.7
5/25/2005 15:30:000 2042.65 2047.45 2041.35 2044.3
5/26/2005 10:30:000 2043.5 2047.25 2025.65 2042.4
5/26/2005 11:30:000 2042.45 2045.6 2039.75 2042.45
5/26/2005 12:30:000 2042.5 2043.4 2037.8 2041.6
5/26/2005 13:30:000 2041.65 2053.7 2040.95 2053.55
5/26/2005 14:30:000 2053.6 2057.1 2049.2 2056.15
5/26/2005 15:30:000 2056.2 2078.65 2054.2 2069.85
5/27/2005 10:30:000 2073.25 2086.15 2073.25 2084.75
5/27/2005 11:30:000 2084.85 2093.5 2080.95 2092.9
5/27/2005 12:30:000 2092.35 2098.35 2090.15 2094.1
5/27/2005 13:30:000 2094.25 2095.75 2088.95 2090.35
5/27/2005 14:30:000 2090.25 2096.5 2089.9 2096.2
5/27/2005 15:30:000 2096.35 2099.35 2069.5 2077.2
5/30/2005 10:30:000 2076.55 2086.15 2073.85 2085.6
5/30/2005 11:30:000 2085.55 2086.85 2072.15 2073.95
5/30/2005 12:30:000 2074.05 2078.35 2071.9 2075.95
5/30/2005 13:30:000 2076 2076 2067.45 2068.35
5/30/2005 14:30:000 2068.55 2071.85 2064.85 2070.4
5/30/2005 15:30:000 2070.6 2074.3 2066.85 2072.2
5/31/2005 10:30:000 2072.5 2076.35 2066.55 2069.3
5/31/2005 11:30:000 2069.2 2075.4 2068.5 2075.35
5/31/2005 12:30:000 2075.6 2083.05 2075.45 2081.45
5/31/2005 13:30:000 2081.7 2086.05 2079 2085.25
5/31/2005 14:30:000 2085.1 2087.3 2081.6 2083.45
5/31/2005 15:30:000 2083.5 2091.75 2083.5 2087.95
6/1/2005 10:30:000 2087.8 2097.6 2084.25 2096.25
6/1/2005 11:30:000 2096.2 2096.55 2090.7 2095.1
6/1/2005 12:30:000 2095.05 2095.9 2088.45 2093.05
6/1/2005 13:30:000 2092.95 2096.25 2091.2 2092
6/1/2005 14:30:000 2091.85 2093.2 2081.2 2084.6
6/1/2005 15:30:000 2084.5 2090.4 2083.05 2087.55
6/2/2005 10:30:000 2087.85 2093.45 2078.6 2083.6
6/2/2005 11:30:000 2083.55 2085.75 2080.9 2084.75
6/2/2005 12:30:000 2084.7 2085.05 2072.6 2074.2
6/2/2005 13:30:000 2074.3 2077.6 2069.4 2069.9
6/2/2005 14:30:000 2069.75 2075.25 2068.4 2068.4
6/2/2005 15:30:000 2068.35 2069.7 2062.55 2063.15
6/3/2005 10:30:000 2064.1 2071.2 2061.35 2062.7
6/3/2005 11:30:000 2062.65 2073.05 2061.5 2071.35
6/3/2005 12:30:000 2071.45 2080.4 2071.25 2079.55
6/3/2005 13:30:000 2079.5 2082.65 2077.85 2081.4
6/3/2005 14:30:000 2081.35 2087.3 2081.35 2086.95
6/3/2005 15:30:000 2087 2097.25 2086.9 2095.25
6/4/2005 10:30:000 2094.1 2098.1 2087 2097.15
6/4/2005 11:30:000 2097.1 2097.15 2091.75 2092.35
6/4/2005 12:30:000 2092.2 2094.9 2088.65 2090.15
6/4/2005 13:30:000 2090.2 2092.35 2089.75 2092.35
6/6/2005 10:30:000 2092 2107.95 2091.25 2104.9
6/6/2005 11:30:000 2104.75 2109.1 2104.05 2106.4
6/6/2005 12:30:000 2106.3 2106.3 2099.25 2104.95
6/6/2005 13:30:000 2104.75 2107.55 2102.3 2105.65
6/6/2005 14:30:000 2105.75 2107.6 2104.05 2105.05
6/6/2005 15:30:000 2105.1 2105.7 2087.4 2090.55
6/7/2005 10:30:000 2091.95 2096.2 2084.35 2092.65
6/7/2005 11:30:000 2092.95 2095.55 2087.9 2093.45
6/7/2005 12:30:000 2093.4 2098.2 2090.6 2098.2
6/7/2005 13:30:000 2097.95 2100.4 2096.45 2098.15
6/7/2005 14:30:000 2097.9 2098 2093.25 2096.85
6/7/2005 15:30:000 2096.75 2102.85 2091.45 2102.25
6/8/2005 10:30:000 2094.7 2110.8 2094.05 2110.65
6/8/2005 11:30:000 2110.75 2112.25 2108.3 2108.7
6/8/2005 12:30:000 2108.65 2112.35 2103.1 2103.5
6/8/2005 13:30:000 2104 2106.85 2101.75 2106.5
6/8/2005 14:30:000 2106.6 2113.8 2105.8 2106.55
 6/8/2005 15:30:000 2106.4 2115.25 2100.7 2112.35
6/9/2005 10:30:000 2112.25 2118.65 2104.9 2111.45
6/9/2005 11:30:000 2111.35 2111.75 2103.45 2106.05
6/9/2005 12:30:000 2105.7 2108.25 2102.15 2104.9
6/9/2005 13:30:000 2104.85 2111.15 2104.6 2107.95
6/9/2005 14:30:000 2108.15 2110.35 2104.4 2106.85
6/9/2005 15:30:000 2106.2 2110.5 2097.55 2100.15
6/10/2005 10:30:000 2103.45 2133.1 2103.45 2114.2
6/10/2005 11:30:000 2114.35 2114.7 2107.15 2111.75
6/10/2005 12:30:000 2111.1 2111.9 2104.75 2106.75
6/10/2005 13:30:000 2107.05 2107.9 2102.1 2104.25
6/10/2005 14:30:000 2104.3 2104.4 2086.3 2089.35
6/10/2005 15:30:000 2089.2 2093.9 2087.6 2090
6/13/2005 10:30:000 2090.7 2099.2 2082.85 2083.4
6/13/2005 11:30:000 2083.3 2089.2 2081.7 2089
6/13/2005 12:30:000 2089.1 2094.05 2088.6 2092.05
6/13/2005 13:30:000 2092.2 2099.15 2091.95 2097.3
6/13/2005 14:30:000 2097.4 2104.55 2097.4 2100.9
6/13/2005 15:30:000 2100.8 2106.65 2099.95 2102.35
6/14/2005 10:30:000 2103.65 2107.8 2098.7 2102.35
6/14/2005 11:30:000 2102.8 2104.45 2099.2 2104.4
6/14/2005 12:30:000 2104.5 2106.2 2100.6 2106.2
6/14/2005 13:30:000 2106.35 2110.8 2106.25 2108.15
6/14/2005 14:30:000 2108.3 2111.3 2103.55 2103.55
6/14/2005 15:30:000 2103.6 2113.85 2100.15 2111.35
6/15/2005 10:30:000 2110.5 2117.15 2110.35 2115.45
6/15/2005 11:30:000 2115.65 2123.85 2115.5 2123.75
6/15/2005 12:30:000 2123.7 2125.95 2121.6 2124.85
6/15/2005 13:30:000 2124.9 2128.2 2121.45 2122.4
6/15/2005 14:30:000 2122.35 2128.05 2121.75 2126.35
6/15/2005 15:30:000 2126.65 2131.95 2125.2 2126.85
6/16/2005 10:30:000 2128.3 2135.1 2126.45 2127.5
6/16/2005 11:30:000 2127.6 2130 2114.55 2125.05
6/16/2005 12:30:000 2125.1 2130.6 2123.45 2125.85
6/16/2005 13:30:000 2125.6 2129.3 2124.05 2128.6
6/16/2005 14:30:000 2128.55 2133.9 2126.45 2129.1
6/16/2005 15:30:000 2128.85 2129.3 2119.35 2124.25
6/17/2005 10:30:000 2123.6 2131.75 2116.85 2121.9
6/17/2005 11:30:000 2121.8 2124.5 2117.45 2117.45
6/17/2005 12:30:000 2117.5 2120.35 2108.35 2111
6/17/2005 13:30:000 2111.05 2113.75 2103.9 2109.1
6/17/2005 14:30:000 2109.3 2120.6 2109.05 2118
6/17/2005 15:30:000 2117.85 2125.85 2116.85 2124.85
6/20/2005 10:30:000 2130.8 2149 2124.65 2134.45
6/20/2005 11:30:000 2134.6 2142.95 2134.5 2137.1
6/20/2005 12:30:000 2136.8 2141.45 2136 2140.3
6/20/2005 13:30:000 2140.55 2147.6 2138.5 2140.55
6/20/2005 14:30:000 2140.7 2147 2139.35 2145.45
6/20/2005 15:30:000 2145.3 2150.25 2140.95 2143.15
6/21/2005 10:30:000 2144.75 2152.05 2140.15 2150
6/21/2005 11:30:000 2150.6 2163.9 2149.85 2158.8
6/21/2005 12:30:000 2158.85 2165.9 2158.1 2165.25
6/21/2005 13:30:000 2165 2167.4 2160.95 2163.3
6/21/2005 14:30:000 2163.35 2170.25 2163.3 2168.95
6/21/2005 15:30:000 2168.85 2173.25 2164.55 2169.4
6/22/2005 10:30:000 2167.8 2183.05 2167.35 2182.8
6/22/2005 11:30:000 2182.75 2193.05 2182.75 2190.1
6/22/2005 12:30:000 2190.25 2196.45 2190.25 2195.35
6/22/2005 13:30:000 2195.45 2196.35 2183.05 2183.8
6/22/2005 14:30:000 2184.15 2193.8 2182.35 2187.7
6/22/2005 15:30:000 2187.5 2190.35 2181.2 2186.85
6/23/2005 10:30:000 2187.35 2191.4 2179.55 2191.3
6/23/2005 11:30:000 2191.25 2192.1 2180.35 2180.7
6/23/2005 12:30:000 2180.75 2181.25 2174.05 2178.8
6/23/2005 13:30:000 2178.9 2182.85 2176.5 2179.8
6/23/2005 14:30:000 2179.75 2188.05 2179.4 2186.65
6/23/2005 15:30:000 2186.55 2186.95 2180.45 2184.8
6/24/2005 10:30:000 2184 2184 2162.95 2171.1
6/24/2005 11:30:000 2171.2 2179.05 2170.45 2179.05
6/24/2005 12:30:000 2179.1 2188.35 2179.1 2187.35
6/24/2005 13:30:000 2187.25 2199.3 2185.55 2199.25
6/24/2005 14:30:000 2198.8 2202.15 2194.8 2197.85
6/24/2005 15:30:000 2198.05 2204.45 2190.5 2193.15
6/27/2005 10:30:000 2194.35 2206.6 2188.15 2201.65
6/27/2005 11:30:000 2201.8 2213.65 2201.75 2213.3
6/27/2005 12:30:000 2213.35 2214.1 2209.7 2213.9
6/27/2005 13:30:000 2213.95 2219.65 2213.95 2217.95
6/27/2005 14:30:000 2218.05 2218.05 2205.95 2213.1
6/27/2005 15:30:000 2212.4 2212.6 2195.35 2196.25
6/28/2005 10:30:000 2199.8 2206.8 2189.45 2192.8
6/28/2005 11:30:000 2193 2198.85 2190.35 2193.3
6/28/2005 12:30:000 2193.35 2194.75 2187.65 2188.35
6/28/2005 13:30:000 2188.15 2189.8 2178.85 2183
6/28/2005 14:30:000 2183.25 2188.55 2180.3 2181.8
6/28/2005 15:30:000 2181.6 2181.7 2165.9 2166.7
6/29/2005 10:30:000 2170.2 2179.4 2162 2175.9
6/29/2005 11:30:000 2175.75 2179.3 2174.35 2178.65
6/29/2005 12:30:000 2178.75 2179.05 2166.95 2170.55
6/29/2005 13:30:000 2170.7 2177.45 2170.6 2176.95
6/29/2005 14:30:000 2177.05 2183.85 2176.15 2182.15
6/29/2005 15:30:000 2182.25 2194.25 2181.55 2192.2
6/30/2005 10:30:000 2191.55 2212.95 2189.45 2212.9
6/30/2005 11:30:000 2212.7 2216.1 2212 2214.05
6/30/2005 12:30:000 2214.1 2218.5 2212.85 2218.15
6/30/2005 13:30:000 2218.05 2218.75 2207.35 2215
6/30/2005 14:30:000 2214.85 2219.1 2209.35 2209.55
6/30/2005 15:30:000 2210 2226.15 2208.05 2217.25
7/1/2005 10:30:000 2220.45 2220.55 2198.9 2215.6
7/1/2005 11:30:000 2216.05 2218.5 2204.25 2206.85
7/1/2005 12:30:000 2206.95 2212 2205.6 2212
7/1/2005 13:30:000 2211.9 2213.45 2207.5 2210.35
7/1/2005 14:30:000 2210.2 2213.3 2205.65 2212.95
7/1/2005 15:30:000 2213 2218.05 2208.4 2210.25
7/4/2005 10:30:000 2212.05 2227.7 2212.05 2221.35
7/4/2005 11:30:000 2221.6 2225.95 2221.4 2222.9
7/4/2005 12:30:000 2222.75 2222.85 2211.4 2219
7/4/2005 13:30:000 2218.85 2224.6 2216.55 2223.5
7/4/2005 14:30:000 2223.45 2225.85 2220.7 2223.45
7/4/2005 15:30:000 2223.4 2232.2 2220.4 2230.25
7/5/2005 10:30:000 2231.2 2238.6 2219.8 2229.35
7/5/2005 11:30:000 2229.25 2231 2224.05 2230.9
7/5/2005 12:30:000 2230.95 2234.9 2225.4 2228.7
7/5/2005 13:30:000 2228.65 2233.7 2226.05 2228.35
7/5/2005 14:30:000 2228.15 2229.9 2208.35 2208.35
7/5/2005 15:30:000 2208.5 2216.65 2205.1 2211.8
7/6/2005 10:30:000 2211.35 2225.6 2211.3 2223.85
7/6/2005 11:30:000 2223.65 2224.55 2216.6 2223.95
7/6/2005 12:30:000 2224 2228.2 2223.9 2224.85
7/6/2005 13:30:000 2224.75 2227.2 2218.85 2221.15
7/6/2005 14:30:000 2221.25 2224.9 2218.8 2224.2
7/6/2005 15:30:000 2224.15 2232.65 2223.25 2229.8
7/7/2005 10:30:000 2228.3 2235.8 2210.15 2211.75
7/7/2005 11:30:000 2211.65 2216.45 2204.2 2216.4
7/7/2005 12:30:000 2216.25 2216.9 2208.65 2213.15
7/7/2005 13:30:000 2213.2 2217.95 2207.4 2216.35
7/7/2005 14:30:000 2216.15 2220.25 2197.15 2197.15
7/7/2005 15:30:000 2197.45 2201.5 2171.25 2181.1
7/8/2005 10:30:000 2183.55 2210.7 2182.4 2203.65
7/8/2005 11:30:000 2203.5 2206.45 2185.05 2193.55
7/8/2005 12:30:000 2193.65 2195.25 2179.05 2184.75
7/8/2005 13:30:000 2184.7 2193.9 2182.95 2192.95
7/8/2005 14:30:000 2192.85 2195.55 2186.5 2190.55
7/8/2005 15:30:000 2190.65 2201.1 2188.55 2192.2
7/11/2005 10:30:000 2195.55 2217.8 2195.55 2217.2
7/11/2005 11:30:000 2217.1 2221.45 2213.85 2218.95
7/11/2005 12:30:000 2219.05 2224.65 2219.05 2220.15
7/11/2005 13:30:000 2220 2223.3 2216.75 2222.25
7/11/2005 14:30:000 2222.65 2222.65 2215.9 2216.65
7/11/2005 15:30:000 2217.25 2222.8 2215.05 2218.15
7/12/2005 10:30:000 2219.1 2228.2 2211 2227.75
7/12/2005 11:30:000 2227.5 2233.2 2227.35 2232.85
7/12/2005 12:30:000 2232.7 2232.7 2223 2223
7/12/2005 13:30:000 2223.3 2224.5 2191.7 2194.2
7/12/2005 14:30:000 2194.1 2211.3 2193.85 2210
7/12/2005 15:30:000 2209.55 2224.7 2206.6 2222.3
7/13/2005 10:30:000 2221.45 2234.15 2218.95 2222.75
7/13/2005 11:30:000 2222.8 2223.65 2209.15 2217.55
7/13/2005 12:30:000 2217.7 2223.9 2213.9 2219.6
7/13/2005 13:30:000 2219.5 2222.8 2214.9 2217.3
7/13/2005 14:30:000 2216.95 2217.25 2210.85 2213.6
7/13/2005 15:30:000 2213.65 2213.75 2200.05 2202.65
7/14/2005 10:30:000 2204.4 2212.55 2194.4 2206.3
7/14/2005 11:30:000 2206.15 2206.55 2183.75 2189.8
7/14/2005 12:30:000 2189.75 2195.25 2184.8 2188.65
7/14/2005 13:30:000 2188.55 2197.4 2182.5 2193.7
7/14/2005 14:30:000 2193.8 2199.2 2189.35 2196.7
7/14/2005 15:30:000 2196.6 2196.75 2178.6 2182.85
7/15/2005 10:30:000 2185.1 2208.7 2185.1 2194.95
7/15/2005 11:30:000 2195.25 2196.55 2188.05 2192.3
7/15/2005 12:30:000 2192.35 2198.05 2191.45 2195.2
7/15/2005 13:30:000 2194.85 2197.1 2181.85 2186.35
7/15/2005 14:30:000 2186.45 2196.35 2186.45 2194.35
7/15/2005 15:30:000 2194.15 2216.5 2192.85 2214.1
7/18/2005 10:30:000 2212.95 2234 2212.95 2228.05
7/18/2005 11:30:000 2228.15 2231.95 2227.3 2231.05
7/18/2005 12:30:000 2230.75 2232.65 2225.8 2228.75
7/18/2005 13:30:000 2228.7 2231.55 2225.65 2230.8
7/18/2005 14:30:000 2230.65 2239.05 2227.95 2234.4
7/18/2005 15:30:000 2236.4 2248.7 2229.95 2231.55
7/19/2005 10:30:000 2234.25 2246.7 2230.25 2237.7
7/19/2005 11:30:000 2237.5 2239.2 2231.85 2239.2
7/19/2005 12:30:000 2239.05 2239.3 2233.3 2236.7
7/19/2005 13:30:000 2232.4 2234.8 2227.85 2227.85
7/19/2005 14:30:000 2228.45 2240.1 2227.2 2238.35
7/19/2005 15:30:000 2237.85 2240.2 2231.15 2237.3
7/20/2005 10:30:000 2236.9 2250.95 2236.9 2250.95
7/20/2005 11:30:000 2250.75 2252 2243.6 2245.1
7/20/2005 12:30:000 2245 2246.4 2242.15 2243.8
7/20/2005 13:30:000 2243.85 2246.3 2241.65 2244.95
7/20/2005 14:30:000 2245 2249.4 2245 2248.65
7/20/2005 15:30:000 2248.9 2248.95 2238.2 2240.45
7/21/2005 10:30:000 2240.95 2251.25 2240.1 2248.4
7/21/2005 11:30:000 2248.6 2251.85 2245.9 2246.55
7/21/2005 12:30:000 2246.6 2247 2240.65 2244.5
7/21/2005 13:30:000 2244.6 2245.8 2239.5 2239.5
7/21/2005 14:30:000 2239.6 2239.9 2223.25 2223.25
7/21/2005 15:30:000 2223.2 2235.7 2221.2 2234.8
7/22/2005 10:30:000 2231 2240.5 2223.15 2240.45
7/22/2005 11:30:000 2240.4 2242.3 2236.35 2240.5
7/22/2005 12:30:000 2240.6 2245.1 2237.75 2243.5
7/22/2005 13:30:000 2243.75 2251.75 2243.75 2251.75
7/22/2005 14:30:000 2251.85 2261.25 2251.55 2260.45
7/22/2005 15:30:000 2260.4 2268.55 2258.3 2263.9
7/25/2005 10:30:000 2266.65 2282.65 2266.65 2276.7
7/25/2005 11:30:000 2276.6 2282.95 2275.65 2282.05
7/25/2005 12:30:000 2282 2285.6 2279.8 2284.45
7/25/2005 13:30:000 2284.25 2291.1 2283.85 2287.75
7/25/2005 14:30:000 2287.25 2293.05 2282.05 2289.65
7/25/2005 15:30:000 2289.75 2293.95 2288.7 2289.3
7/26/2005 10:30:000 2289.25 2298.7 2282.3 2284.75
7/26/2005 11:30:000 2284.55 2298.75 2279.8 2298
7/26/2005 12:30:000 2298.25 2302.15 2294.6 2299.65
7/26/2005 13:30:000 2299.5 2303.7 2297.4 2299.95
7/26/2005 14:30:000 2300.05 2304 2290.75 2290.85
7/26/2005 15:30:000 2290.75 2307.1 2286.65 2304.2
7/27/2005 10:30:000 2304.25 2324 2292.85 2319.1
7/29/2005 10:30:000 2318.05 2328 2318.05 2328
7/29/2005 11:30:000 2329.4 2329.4 2322.75 2324.6
7/29/2005 12:30:000 2324.55 2328.5 2319.15 2328.35
7/29/2005 13:30:000 2328.5 2329.65 2321.25 2324.7
7/29/2005 14:30:000 2324.5 2332.55 2280.85 2305.45
8/1/2005 10:30:000 2312.05 2329.9 2302.25 2306.95
8/1/2005 11:30:000 2306.8 2306.95 2294.25 2302.8
8/1/2005 12:30:000 2303.1 2306.05 2299.25 2300.9
8/1/2005 13:30:000 2300.8 2310.15 2300.8 2309.65
8/1/2005 14:30:000 2309.8 2321.4 2309.8 2321.15
8/1/2005 15:30:000 2321.45 2321.9 2314.8 2317.55
8/2/2005 10:30:000 2321.9 2334.85 2319.75 2332.85
8/2/2005 11:30:000 2333.15 2339.1 2332.1 2338.9
8/2/2005 12:30:000 2338.75 2343.9 2334.8 2343.4
8/2/2005 13:30:000 2343.5 2345.7 2338 2343.3
8/2/2005 14:30:000 2343.15 2352.2 2341.95 2348.8
8/2/2005 15:30:000 2349.45 2357.15 2349.4 2350.75
8/3/2005 10:30:000 2359.1 2377 2357.6 2371.05
8/3/2005 11:30:000 2370.65 2370.65 2345.2 2365.55
 8/3/2005 12:30:000 2364.5 2366.25 2355.65 2364.15
8/3/2005 13:30:000 2364 2364 2353.4 2362.7
8/3/2005 14:30:000 2363 2371.95 2363 2364.85
8/3/2005 15:30:000 2364.55 2368.15 2350.05 2356.55
8/4/2005 10:30:000 2357.75 2377.35 2357.75 2365.5
8/4/2005 11:30:000 2365.55 2373.8 2365.4 2371.85
8/4/2005 12:30:000 2371.75 2372.75 2363.85 2368.7
8/4/2005 13:30:000 2368.9 2370.45 2354.95 2354.95
8/4/2005 14:30:000 2354.85 2366.35 2352.05 2365.45
8/4/2005 15:30:000 2365.55 2371.7 2360.8 2367.7
8/5/2005 10:30:000 2367.35 2377.1 2361.95 2371.3
8/5/2005 11:30:000 2371.75 2375.15 2364.2 2367.75
8/5/2005 12:30:000 2367.8 2370 2363.9 2367.65
8/5/2005 13:30:000 2367.7 2370.35 2363.6 2368.3
8/5/2005 14:30:000 2368.05 2370.8 2361.4 2366.2
8/5/2005 15:30:000 2366.35 2368.85 2355.95 2361.8
8/8/2005 10:30:000 2361.95 2386.95 2349.3 2349.5
8/8/2005 11:30:000 2349.05 2356.45 2342.9 2344.55
8/8/2005 12:30:000 2344.7 2345.95 2334.95 2336.35
8/8/2005 13:30:000 2336.25 2344.1 2335 2338.8
8/8/2005 14:30:000 2338.85 2340.65 2324.05 2324.9
8/8/2005 15:30:000 2324.7 2328.05 2320.05 2325.45
8/9/2005 10:30:000 2324.75 2331.3 2308.25 2328.55
8/9/2005 11:30:000 2329 2335.8 2323.4 2335.05
8/9/2005 12:30:000 2335.2 2342.2 2335.2 2340.35
8/9/2005 13:30:000 2340.65 2341.25 2326.6 2329.7
8/9/2005 14:30:000 2329.95 2329.95 2303.1 2309
8/9/2005 15:30:000 2308.7 2323.2 2305.85 2322.65
8/10/2005 10:30:000 2322.3 2340.9 2322.05 2339.5
8/10/2005 11:30:000 2339.3 2340.95 2333.1 2333.3
8/10/2005 12:30:000 2333.25 2342.2 2332.25 2341.05
8/10/2005 13:30:000 2341 2345.1 2335.65 2336.3
8/10/2005 14:30:000 2336.35 2349.95 2335.6 2349.3
8/10/2005 15:30:000 2349.65 2364.8 2348.3 2361.45
8/11/2005 10:30:000 2358.9 2376.2 2358.9 2370.65
8/11/2005 11:30:000 2370.8 2377.4 2370.55 2373.95
8/11/2005 12:30:000 2373.6 2374.25 2355.5 2361.85
8/11/2005 13:30:000 2362 2374.05 2360.9 2373.15
8/11/2005 14:30:000 2373.3 2387.3 2372.25 2383.9
8/11/2005 15:30:000 2383.6 2385.95 2376.65 2377.55
8/12/2005 10:30:000 2381.05 2390.45 2369.95 2371.05
8/12/2005 11:30:000 2370.95 2378 2361.95 2371.65
8/12/2005 12:30:000 2371.6 2375.7 2369.3 2370.65
8/12/2005 13:30:000 2370.45 2372.15 2359.75 2360.5
8/12/2005 14:30:000 2360 2373.5 2358 2365.7
8/12/2005 15:30:000 2365.55 2371.05 2356.9 2359.85
8/16/2005 10:30:000 2361.65 2379.4 2361.1 2361.85
8/16/2005 11:30:000 2361.3 2368.55 2356.85 2368.4
8/16/2005 12:30:000 2368.45 2369.65 2360.9 2361.85
8/16/2005 13:30:000 2362.2 2372.55 2362.15 2367.05
8/16/2005 14:30:000 2367.25 2367.6 2359.1 2363.55
8/16/2005 15:30:000 2363.5 2372.65 2363.05 2369
8/17/2005 10:30:000 2369.8 2381.6 2357.5 2381.15
8/17/2005 11:30:000 2381.2 2393.35 2380.5 2391.95
8/17/2005 12:30:000 2392.1 2395.85 2388.4 2394.8
8/17/2005 13:30:000 2394.85 2398.55 2393.25 2397.5
8/17/2005 14:30:000 2397.55 2401.35 2395.25 2400.35
8/17/2005 15:30:000 2400.15 2406.25 2397.95 2403.05
8/18/2005 10:30:000 2404.65 2426.65 2404.65 2421
8/18/2005 11:30:000 2421.1 2422.9 2395.95 2397.3
8/18/2005 12:30:000 2397.4 2404.45 2389.75 2404
8/18/2005 13:30:000 2403.9 2410.9 2394.2 2394.35
8/18/2005 14:30:000 2394.2 2397.05 2384.2 2391.2
8/18/2005 15:30:000 2391.25 2392.35 2380.7 2388.4
8/19/2005 10:30:000 2400.8 2402.55 2387.35 2402.5
8/19/2005 11:30:000 2402.6 2408.35 2398.7 2407.55
8/19/2005 12:30:000 2407.6 2409.35 2391.15 2394.7
8/19/2005 13:30:000 2394.9 2397.1 2385.25 2391.1
8/19/2005 14:30:000 2391.15 2397.05 2386.05 2392.85
8/19/2005 15:30:000 2392.75 2395.3 2378.45 2380.75
8/22/2005 10:30:000 2383.45 2403.45 2381.45 2400.55
8/22/2005 11:30:000 2400.95 2401.2 2394.45 2395
8/22/2005 12:30:000 2394.95 2397.75 2393.3 2396.7
8/22/2005 13:30:000 2396.6 2400 2389.35 2389.35
8/22/2005 14:30:000 2389.6 2390.3 2363.05 2364
8/22/2005 15:30:000 2364.25 2373.8 2355.75 2366.35
8/23/2005 10:30:000 2369.55 2380.5 2358.55 2371.5
8/23/2005 11:30:000 2371.4 2371.45 2363.75 2365.1
8/23/2005 12:30:000 2365.25 2365.8 2351.4 2358.2
8/23/2005 13:30:000 2358.3 2358.3 2336.2 2341.05
8/23/2005 14:30:000 2340.4 2342.3 2330.55 2332.45
8/23/2005 15:30:000 2332.3 2332.3 2320.35 2327.7
8/24/2005 10:30:000 2326.1 2330.85 2312.8 2322.8
8/24/2005 11:30:000 2322.45 2334.9 2318.85 2330.95
8/24/2005 12:30:000 2331.1 2332.1 2317.2 2321.75
8/24/2005 13:30:000 2321.85 2327.4 2320.9 2324.1
8/24/2005 14:30:000 2324.05 2324.3 2300.45 2301.95
8/24/2005 15:30:000 2302.05 2328.7 2302.05 2323.9
8/25/2005 10:30:000 2323.1 2337.5 2322.35 2322.85
8/25/2005 11:30:000 2322.75 2329.6 2320.7 2325.55
8/25/2005 12:30:000 2325.65 2335.95 2324.55 2332.55
8/25/2005 13:30:000 2332.65 2336.6 2326.1 2330.3
8/25/2005 14:30:000 2330.65 2338.5 2327.45 2334.25
8/25/2005 15:30:000 2334.05 2359.2 2328 2352.35
8/26/2005 10:30:000 2354.6 2368.05 2352.25 2365.8
8/26/2005 11:30:000 2365.95 2367.55 2349.5 2352.55
8/26/2005 12:30:000 2352.4 2353.95 2343.65 2350.75
8/26/2005 13:30:000 2350.6 2350.6 2340.2 2344.9
8/26/2005 14:30:000 2345.25 2359.65 2342.85 2358.4
8/26/2005 15:30:000 2358.25 2362.15 2353.45 2353.95
8/29/2005 10:30:000 2359.2 2365.85 2322.45 2329.85
8/29/2005 11:30:000 2329.7 2332.1 2312.6 2325.5
8/29/2005 12:30:000 2325.25 2332.15 2323.05 2331.85
8/29/2005 13:30:000 2332.15 2336 2327.15 2333.3
8/29/2005 14:30:000 2333.25 2337.55 2329.85 2337.35
8/29/2005 15:30:000 2337.5 2341.25 2332.4 2337.5
8/30/2005 10:30:000 2337.8 2358.5 2337.75 2357.1
8/30/2005 11:30:000 2357 2360.2 2354.55 2359.95
8/30/2005 12:30:000 2359.9 2366.5 2357.9 2366.5
8/30/2005 13:30:000 2366.2 2368.25 2363.45 2365.75
8/30/2005 14:30:000 2366.1 2373.8 2365.65 2371.85
8/30/2005 15:30:000 2372 2372.5 2364.05 2367.95
8/31/2005 10:30:000 2369.05 2373.45 2355 2368.45
8/31/2005 11:30:000 2368.5 2371.9 2364.55 2371.75
8/31/2005 12:30:000 2371.7 2376.7 2367.4 2375.75
8/31/2005 13:30:000 2375.95 2380.9 2374.8 2378.55
8/31/2005 14:30:000 2378.3 2385.2 2377.95 2384.95
8/31/2005 15:30:000 2384.8 2387 2378.55 2384.25
9/1/2005 10:30:000 2384.7 2408.05 2382.9 2404.15
9/1/2005 11:30:000 2404.35 2407.55 2398.45 2406.3
9/1/2005 12:30:000 2406.05 2412.35 2405.95 2409.1
9/1/2005 13:30:000 2408.7 2408.7 2400.5 2406.5
9/1/2005 14:30:000 2406.75 2408.1 2404.15 2407.75
9/1/2005 15:30:000 2407.85 2411.7 2402.9 2404.8
9/2/2005 10:30:000 2406.45 2422.1 2406.45 2406.95
9/2/2005 11:30:000 2407.1 2412.85 2396.1 2412.8
9/2/2005 12:30:000 2412.4 2417.75 2410.65 2416.35
9/2/2005 13:30:000 2416.25 2420.95 2415.8 2420.75
9/2/2005 14:30:000 2420.65 2420.85 2411.75 2416.25
9/2/2005 15:30:000 2415.6 2420.85 2411.55 2414
9/5/2005 10:30:000 2417.1 2435.1 2417.1 2433.15
9/5/2005 11:30:000 2432.85 2439.55 2432.85 2434.65
9/5/2005 12:30:000 2434.7 2435.5 2417.15 2423.6
9/6/2005 10:30:000 2422.4 2436.25 2422.4 2431.3
9/6/2005 11:30:000 2431.45 2431.45 2417 2425
 9/6/2005 12:30:000 2425.3 2428.3 2420.7 2427.55
9/6/2005 13:30:000 2427.45 2429.25 2419.5 2419.9
9/6/2005 14:30:000 2420.1 2427.05 2418.6 2426.2
9/6/2005 15:30:000 2426.1 2431 2423.2 2427.7
9/8/2005 10:30:000 2429 2447.8 2429 2444.8
9/8/2005 11:30:000 2444.35 2449.1 2444 2445.8
9/8/2005 12:30:000 2445.7 2448.65 2442.05 2448.65
9/8/2005 13:30:000 2448.8 2450.45 2442.45 2445.5
9/8/2005 14:30:000 2445.45 2452.35 2445 2449.8
9/8/2005 15:30:000 2449.9 2456.9 2448.1 2453.95
9/9/2005 10:30:000 2448.8 2461.55 2441.9 2450.5
9/9/2005 11:30:000 2450.55 2455.4 2447 2454.1
9/9/2005 12:30:000 2453.7 2459 2453.4 2454.9
9/9/2005 13:30:000 2455.05 2455.5 2446.25 2447.25
9/9/2005 14:30:000 2447.3 2456.55 2447.2 2456.3
9/9/2005 15:30:000 2456.35 2462.8 2445.6 2460.4
9/12/2005 10:30:000 2455.85 2481.75 2455.85 2467.05
9/12/2005 11:30:000 2467.3 2470.45 2466 2470.35
9/12/2005 12:30:000 2470.5 2475.05 2469.35 2473.4
9/12/2005 13:30:000 2473.35 2479.9 2473.3 2478.5
9/12/2005 14:30:000 2478.4 2481.6 2476.55 2480.9
9/12/2005 15:30:000 2481.2 2486.35 2479.8 2483.65
9/13/2005 10:30:000 2484 2490.9 2477.1 2488.4
9/13/2005 11:30:000 2488.5 2489.05 2477.65 2481.8
9/13/2005 12:30:000 2481.7 2489.25 2481.7 2488.15
9/13/2005 13:30:000 2488.4 2491 2485.45 2489.05
9/13/2005 14:30:000 2489 2497.7 2488.75 2497.7
9/13/2005 15:30:000 2497.85 2503 2496.75 2499.2
9/14/2005 10:30:000 2500.4 2506.45 2493.9 2506.25
9/14/2005 11:30:000 2506.65 2511.85 2504.85 2511.85
9/14/2005 12:30:000 2511.8 2514.75 2510.1 2513.4
9/14/2005 13:30:000 2513.45 2513.95 2500.2 2504.85
9/14/2005 14:30:000 2504.95 2505.45 2476 2483.8
9/14/2005 15:30:000 2483.9 2497.3 2481.6 2494
9/15/2005 10:30:000 2492.85 2510.75 2492.75 2501.75
9/15/2005 11:30:000 2501.5 2511 2498.7 2508.9
9/15/2005 12:30:000 2508.6 2511.5 2502.4 2507.65
9/15/2005 13:30:000 2507.7 2511.25 2504.1 2509.8
9/15/2005 14:30:000 2509.65 2518.15 2509.4 2514
9/15/2005 15:30:000 2514.8 2527.5 2514.3 2524.9
9/16/2005 10:30:000 2524.9 2537.3 2522.9 2523.9
9/16/2005 11:30:000 2524.3 2533 2519.05 2532.55
9/16/2005 12:30:000 2532.8 2538.05 2529.15 2536.65
9/16/2005 13:30:000 2536.55 2545.25 2535.85 2544.75
9/16/2005 14:30:000 2544.9 2550.45 2537.2 2547.3
9/16/2005 15:30:000 2547.1 2555.1 2539.85 2550.65
9/19/2005 10:30:000 2555.45 2579.7 2550.45 2560.8
9/19/2005 11:30:000 2560.35 2564.3 2557.7 2560.25
9/19/2005 12:30:000 2560.2 2571.45 2559.65 2570.2
9/19/2005 13:30:000 2570.05 2570.3 2559.3 2560.55
9/19/2005 14:30:000 2560.65 2569.8 2560.65 2569.6
9/19/2005 15:30:000 2569.35 2571.85 2560.9 2562.05
9/20/2005 10:30:000 2567.2 2568.1 2546.6 2564.1
9/20/2005 11:30:000 2563.85 2572.95 2560.1 2572
9/20/2005 12:30:000 2571.95 2578.85 2567.95 2574.05
9/20/2005 13:30:000 2573.55 2574.05 2560.25 2569.8
9/20/2005 14:30:000 2570.1 2581.4 2568.75 2577.65
9/20/2005 15:30:000 2578.1 2582.8 2570.25 2577.8
9/21/2005 10:30:000 2576.7 2585.6 2563.65 2576.65
9/21/2005 11:30:000 2576.7 2577.85 2504.9 2511.75
9/21/2005 12:30:000 2513 2536.65 2512.85 2533.15
9/21/2005 13:30:000 2533.45 2550.6 2532.85 2544.1
9/21/2005 14:30:000 2544.3 2561.55 2543.9 2561.55
9/21/2005 15:30:000 2561.75 2573.05 2554.7 2564.5
9/22/2005 10:30:000 2567.85 2580.4 2543.65 2555
9/22/2005 11:30:000 2554.95 2562.15 2544.65 2546.95
9/22/2005 12:30:000 2546.7 2548.8 2522.6 2523.75
9/22/2005 13:30:000 2523.35 2536.75 2507 2507
9/22/2005 14:30:000 2506 2514.9 2492.45 2501.15
9/22/2005 15:30:000 2501 2506.9 2465.85 2472.7
9/23/2005 10:30:000 2480.5 2507.9 2477.85 2489.1
9/23/2005 11:30:000 2489.25 2494.3 2453.05 2462.65
9/23/2005 12:30:000 2462.8 2487 2461.8 2480.9
9/23/2005 13:30:000 2480.35 2490.25 2470.2 2480.2
9/23/2005 14:30:000 2480.55 2494.35 2475.95 2489.1
9/23/2005 15:30:000 2489.5 2496.95 2471.95 2482.2
9/26/2005 10:30:000 2477.85 2510 2477.85 2506.05
9/26/2005 11:30:000 2505.7 2518.35 2505.7 2517.4
9/26/2005 12:30:000 2517.65 2527.5 2517.65 2526.05
9/26/2005 13:30:000 2525.9 2537.8 2525.9 2535.3
9/26/2005 14:30:000 2535.4 2542.45 2533.9 2536.75
9/26/2005 15:30:000 2536.9 2553.15 2536.7 2551.65
9/26/2005 16:30:000 2551.6 2560.85 2548.45 2557.35
9/27/2005 10:30:000 2558.5 2580.85 2549.85 2580.1
9/27/2005 11:30:000 2579.75 2585 2577.1 2582
9/27/2005 12:30:000 2582.5 2592.5 2582.5 2591.85
9/27/2005 13:30:000 2591.6 2591.85 2558.45 2569.45
9/27/2005 14:30:000 2569.55 2570.8 2553.5 2568.5
9/27/2005 15:30:000 2568.35 2576.5 2563.9 2567.8
9/27/2005 16:30:000 2568.1 2578.8 2568.1 2574.85
9/28/2005 10:30:000 2574.45 2586.45 2570.9 2576.3
9/28/2005 11:30:000 2576.1 2576.2 2559.85 2567.95
9/28/2005 12:30:000 2567.6 2577.1 2567.6 2576.9
9/28/2005 13:30:000 2576.95 2579.45 2574.15 2575.6
9/28/2005 14:30:000 2575.85 2583.5 2568.85 2582.1
9/28/2005 15:30:000 2582.3 2591.8 2576.45 2591.8
9/28/2005 16:30:000 2591.6 2602.95 2590.9 2598.05
9/29/2005 10:30:000 2598.6 2621 2589.45 2615.45
9/29/2005 11:30:000 2615.55 2623.7 2614.3 2621.3
9/29/2005 12:30:000 2621.6 2628.75 2621.6 2624.3
9/29/2005 13:30:000 2624.05 2633.9 2622.15 2627.55
9/29/2005 14:30:000 2627.45 2627.45 2613.95 2621.45
9/29/2005 15:30:000 2621.85 2622.6 2602.1 2611.3
9/29/2005 16:30:000 2611.2 2615.3 2602.35 2611.2
9/30/2005 10:30:000 2607.9 2623.05 2592.95 2603.45
9/30/2005 11:30:000 2603.55 2606.7 2593.25 2602.9
9/30/2005 12:30:000 2603.4 2604.3 2594.6 2596.25
9/30/2005 13:30:000 2596.15 2596.5 2567.75 2573.7
9/30/2005 14:30:000 2573.8 2596.8 2573.4 2594.9
9/30/2005 15:30:000 2595.1 2603.2 2592.95 2600
9/30/2005 16:30:000 2599.65 2607.1 2592.2 2601.4
10/3/2005 10:30:000 2601 2622.1 2597.2 2619.3
10/3/2005 11:30:000 2619.25 2625.3 2618.4 2620.1
10/3/2005 12:30:000 2620.7 2625.05 2619.5 2624.6
10/3/2005 13:30:000 2624.65 2625.15 2616.35 2619.85
10/3/2005 14:30:000 2619.9 2628.55 2616.25 2627.55
10/3/2005 15:30:000 2627.6 2635 2626.55 2628.1
10/3/2005 16:30:000 2627.85 2632.85 2627.05 2630.05
10/4/2005 10:30:000 2630 2652.7 2629.6 2652.25
10/4/2005 11:30:000 2652.4 2654.2 2644.4 2653.8
10/4/2005 12:30:000 2653.6 2656.55 2653.5 2655.35
10/4/2005 13:30:000 2655.3 2658.4 2650.4 2656.95
10/4/2005 14:30:000 2657.2 2659.95 2651.75 2659.95
10/4/2005 15:30:000 2660 2662.95 2654 2656.25
10/4/2005 16:30:000 2656.45 2667.05 2654.9 2663.35
10/5/2005 10:30:000 2663.7 2669.2 2649.6 2654.7
10/5/2005 11:30:000 2654.45 2657.5 2647.4 2656.85
10/5/2005 12:30:000 2656.95 2665.55 2656.95 2659.25
10/5/2005 13:30:000 2659.55 2659.55 2636.6 2654.1
10/5/2005 14:30:000 2654.4 2654.55 2645.95 2649.05
10/5/2005 15:30:000 2649.55 2650.05 2648.25 2649.35
10/5/2005 16:30:000 2647.55 2648.55 2644.4 2644.4
10/6/2005 10:30:000 2643.8 2643.8 2592.4 2618.2
10/6/2005 11:30:000 2618.15 2621.3 2606.6 2607.65
10/6/2005 12:30:000 2607.9 2608.05 2593.3 2595.45
 10/6/2005 13:30:000 2595.1 2597.5 2586.75 2596.1
10/6/2005 14:30:000 2596.35 2601.15 2581.05 2582.9
10/6/2005 15:30:000 2582.85 2586.5 2572.7 2578.15
10/6/2005 16:30:000 2578.2 2586 2571.3 2579.15
10/7/2005 10:30:000 2577.2 2596.4 2574.3 2593.25
10/7/2005 11:30:000 2593.65 2603.25 2579.85 2581.05
10/7/2005 12:30:000 2583.15 2583.15 2558.55 2567.5
10/7/2005 13:30:000 2567.45 2567.5 2547.55 2558.45
10/7/2005 14:30:000 2557.85 2584.8 2554.55 2583.95
10/7/2005 15:30:000 2583.75 2595.3 2570.9 2573.2
10/7/2005 16:30:000 2572.7 2583.05 2568.95 2574.05
10/10/2005 10:30:000 2577.1 2595.15 2571.75 2578.65
10/10/2005 11:30:000 2578.2 2578.6 2561 2568.8
10/10/2005 12:30:000 2568.65 2584.1 2565.3 2583.1
10/10/2005 13:30:000 2583.35 2587.5 2579.5 2581.9
10/10/2005 14:30:000 2582.05 2585.85 2572.8 2574.55
10/10/2005 15:30:000 2574.45 2575.5 2561.6 2563.3
10/11/2005 10:30:000 2569.15 2588 2543.2 2548.95
10/11/2005 11:30:000 2549.2 2553.4 2533.7 2552.65
10/11/2005 12:30:000 2552.6 2570.5 2552.5 2565.2
10/11/2005 13:30:000 2564.45 2580.8 2561.8 2580.8
10/11/2005 14:30:000 2581.05 2587.8 2574.35 2584.25
10/11/2005 15:30:000 2583.95 2592 2579.1 2587.65
10/13/2005 10:30:000 2584.4 2586.95 2554.2 2572.3
10/13/2005 11:30:000 2572.4 2589.35 2572.3 2577.35
10/13/2005 12:30:000 2576.6 2578.15 2565.05 2571.1
10/13/2005 13:30:000 2570.7 2572.5 2561.25 2563.1
10/13/2005 14:30:000 2562.7 2566.15 2557.05 2560.75
10/13/2005 15:30:000 2560.7 2562.7 2529.05 2532.1
10/14/2005 10:30:000 2537.7 2548 2521.7 2531.6
10/14/2005 11:30:000 2531.9 2531.9 2507.85 2513.1
10/14/2005 12:30:000 2512.95 2516.1 2502.2 2502.35
10/14/2005 13:30:000 2502.4 2512.8 2490.25 2510.2
10/14/2005 14:30:000 2510.25 2510.6 2486 2492.25
10/14/2005 15:30:000 2492.35 2496.3 2478 2483.5
10/17/2005 10:30:000 2488.4 2498.6 2474.6 2478.55
10/17/2005 11:30:000 2478.65 2484.55 2459.5 2479.5
10/17/2005 12:30:000 2479.15 2486.4 2475.65 2479.35
10/17/2005 13:30:000 2479.4 2482.35 2466.4 2471.5
10/17/2005 14:30:000 2471.55 2489.55 2467.25 2487.9
10/17/2005 15:30:000 2487 2497.7 2480.25 2482
10/18/2005 10:30:000 2485.25 2511.65 2485.25 2508.7
10/18/2005 11:30:000 2509.1 2517.7 2504.75 2507.15
10/18/2005 12:30:000 2506.9 2506.9 2496.25 2505.2
10/18/2005 13:30:000 2505 2507.5 2490.8 2496.7
10/18/2005 14:30:000 2496.65 2500.5 2491.7 2492.1
10/18/2005 15:30:000 2492.4 2492.75 2452.5 2452.75
10/19/2005 10:30:000 2467.8 2467.85 2415.4 2429.85
10/19/2005 11:30:000 2430.05 2443.45 2417.05 2441.55
10/19/2005 12:30:000 2441.5 2449.35 2425.35 2431.1
10/19/2005 13:30:000 2431.5 2433 2419.8 2428.35
10/19/2005 14:30:000 2428.5 2430.4 2405.2 2415.65
10/19/2005 15:30:000 2415.8 2422.85 2394.95 2417.6
10/20/2005 10:30:000 2421.4 2463.85 2421.4 2440.05
10/20/2005 11:30:000 2440.2 2447.45 2425.95 2427.7
10/20/2005 12:30:000 2427.6 2430.45 2413.55 2418.8
10/20/2005 13:30:000 2418.65 2424.15 2396.15 2407.45
10/20/2005 14:30:000 2407.5 2410.2 2379.45 2383.15
10/20/2005 15:30:000 2382.55 2403.75 2363.55 2399.75
10/21/2005 10:30:000 2397.85 2412 2384.05 2400.85
10/21/2005 11:30:000 2400.95 2424.95 2400.5 2415.65
10/21/2005 12:30:000 2415.55 2418.7 2403.2 2411
10/21/2005 13:30:000 2411.05 2413.25 2400.4 2411
10/21/2005 14:30:000 2411.05 2430.55 2411.05 2430.5
10/21/2005 15:30:000 2430.75 2447.85 2426.5 2443.45
10/24/2005 10:30:000 2444.2 2460 2429.85 2441
10/24/2005 11:30:000 2440.7 2443.15 2424.95 2425.05
10/24/2005 12:30:000 2425.2 2429.45 2408.5 2411.1
10/24/2005 13:30:000 2411.25 2429.8 2411.25 2429.4
10/24/2005 14:30:000 2429.55 2429.6 2401.2 2403.45
10/24/2005 15:30:000 2403.5 2408.4 2388.4 2389.25
10/25/2005 10:30:000 2394.95 2417.5 2390.85 2401.05
10/25/2005 11:30:000 2400.95 2418.9 2393.55 2418.6
10/25/2005 12:30:000 2418.3 2430 2413.45 2419.65
10/25/2005 13:30:000 2419.95 2441.65 2419.65 2440.05
10/25/2005 14:30:000 2439.65 2444.6 2417.45 2418.85
10/25/2005 15:30:000 2417.6 2422.6 2402 2417.9
10/26/2005 10:30:000 2418.45 2433.45 2411.15 2428.8
10/26/2005 11:30:000 2428.65 2434 2417.9 2424.4
10/26/2005 12:30:000 2424.65 2429.75 2420.5 2423.75
10/26/2005 13:30:000 2424.05 2426.05 2405.45 2407.55
10/26/2005 14:30:000 2406.75 2414.85 2401.1 2409.45
10/26/2005 15:30:000 2409.4 2422.5 2405.5 2408.5
10/27/2005 10:30:000 2408.95 2416.45 2398.5 2404.3
10/27/2005 11:30:000 2404.2 2411.1 2400.55 2406.8
10/27/2005 12:30:000 2406.1 2407.75 2398.05 2404.2
10/27/2005 13:30:000 2403.8 2403.8 2373.55 2379
10/27/2005 14:30:000 2378.85 2385.3 2368.05 2370.1
10/27/2005 15:30:000 2370.4 2385.75 2338.6 2355
10/28/2005 10:30:000 2352.65 2355.15 2326.15 2329.6
10/28/2005 11:30:000 2329.5 2341.2 2327.35 2330.25
10/28/2005 12:30:000 2330.3 2341 2321.8 2335.8
10/28/2005 13:30:000 2336.05 2337.15 2328.85 2336.75
10/28/2005 14:30:000 2336.5 2336.5 2309.8 2317.5
10/28/2005 15:30:000 2317.35 2323.4 2307.45 2318.55
10/31/2005 10:30:000 2314.85 2344.1 2314.2 2343.85
10/31/2005 11:30:000 2343.7 2348.9 2339.75 2345.1
10/31/2005 12:30:000 2344.9 2350 2338.3 2349.85
10/31/2005 13:30:000 2350 2354.3 2346.2 2347.9
10/31/2005 14:30:000 2347.75 2362.15 2347.65 2362.15
10/31/2005 15:30:000 2362.3 2373.4 2359 2371.65
11/1/2005 10:30:000 2366.8 2408.15 2366.8 2393.2
11/1/2005 11:30:000 2392.75 2394.8 2376.95 2379.7
11/2/2005 10:30:000 2386.45 2390.65 2373.7 2377.3
11/2/2005 11:30:000 2377.2 2379.15 2367.75 2377.1
11/2/2005 12:30:000 2377.2 2387.15 2377.2 2387.05
11/2/2005 13:30:000 2387.3 2401.85 2386.1 2401.8
11/2/2005 14:30:000 2401.75 2410.5 2399.8 2408.1
11/2/2005 15:30:000 2407.9 2422.35 2400 2421.4
11/7/2005 10:30:000 2419.25 2441.95 2411.6 2440.2
11/7/2005 11:30:000 2440.25 2448.8 2433.8 2446.75
11/7/2005 12:30:000 2447 2454.6 2444.7 2454.5
11/7/2005 13:30:000 2453.75 2456.95 2451 2455.15
11/7/2005 14:30:000 2455.3 2460.85 2454.6 2458.55
11/7/2005 15:30:000 2459.25 2464.65 2456.35 2463.75
11/8/2005 10:30:000 2463.65 2480 2460 2480
11/8/2005 11:30:000 2479.95 2486.8 2475.8 2476.75
11/8/2005 12:30:000 2476.65 2488.7 2474.6 2488.6
11/8/2005 13:30:000 2489.1 2496.7 2488.8 2493.65
11/8/2005 14:30:000 2493.7 2501.8 2493.7 2499.05
11/8/2005 15:30:000 2499.2 2502.9 2482.5 2496.8
11/9/2005 10:30:000 2493.1 2515.4 2491.25 2515.35
11/9/2005 11:30:000 2515.4 2519.4 2497.55 2497.55
11/9/2005 12:30:000 2497.6 2501.45 2478.7 2486.9
11/9/2005 13:30:000 2487 2502.7 2486.4 2494.95
11/9/2005 14:30:000 2494.8 2496.85 2475.7 2486.15
11/9/2005 15:30:000 2486.35 2496.6 2477.45 2490.85
11/10/2005 10:30:000 2489.1 2501.65 2486.15 2493.45
11/10/2005 11:30:000 2493.4 2503.65 2489.35 2500.85
11/10/2005 12:30:000 2500.65 2500.65 2480.85 2483.65
11/10/2005 13:30:000 2483.9 2492.05 2481.4 2492
11/10/2005 14:30:000 2491.85 2495.65 2484.9 2493.15
11/10/2005 15:30:000 2493.4 2504.75 2486.2 2500
11/11/2005 10:30:000 2500.85 2531.65 2500.85 2530.15
11/11/2005 11:30:000 2529.95 2535.6 2525.05 2531.8
11/11/2005 12:30:000 2532.1 2539.7 2527.95 2539.15
11/11/2005 13:30:000 2539 2547.3 2538.1 2542.65
11/11/2005 14:30:000 2542.7 2545.85 2534.8 2545.3
11/11/2005 15:30:000 2544.95 2551.4 2541.75 2549.95
11/14/2005 10:30:000 2548.55 2576.95 2548.55 2572.35
11/14/2005 11:30:000 2572.05 2572.05 2555.5 2565
11/14/2005 12:30:000 2564.9 2566.25 2545.85 2553.8
11/14/2005 13:30:000 2553.6 2559.8 2552.6 2552.65
11/14/2005 14:30:000 2552.85 2552.85 2534.4 2541
11/14/2005 15:30:000 2541.25 2563.6 2541.25 2556.15
11/16/2005 10:30:000 2559.45 2572.6 2559.45 2570.05
11/16/2005 11:30:000 2569.85 2580.2 2569.3 2575.9
11/16/2005 12:30:000 2576.15 2581.35 2568.7 2570.6
11/16/2005 13:30:000 2570.65 2581.3 2570.5 2580.7
11/16/2005 14:30:000 2580.5 2584.65 2579 2581.3
11/16/2005 15:30:000 2581.35 2585.95 2579 2579
11/17/2005 10:30:000 2558.45 2594.2 2558.45 2577.1
11/17/2005 11:30:000 2576.95 2584.3 2566.05 2580.2
11/17/2005 12:30:000 2580.35 2590.45 2578.7 2586.45
11/17/2005 13:30:000 2586.55 2590 2580.55 2583.95
11/17/2005 14:30:000 2583.8 2604.75 2582.5 2601.2
11/17/2005 15:30:000 2601.45 2608.85 2600.4 2604.95
11/18/2005 10:30:000 2604 2628.35 2595.15 2622.45
11/18/2005 11:30:000 2621.8 2631.55 2619.9 2630.05
11/18/2005 12:30:000 2630.1 2632.3 2624.95 2628.8
11/18/2005 13:30:000 2628.75 2632.35 2622.8 2624.8
11/18/2005 14:30:000 2624.4 2626.7 2608.95 2608.95
11/18/2005 15:30:000 2609.1 2625.85 2608.6 2613.8
11/21/2005 10:30:000 2620.1 2626.4 2602.25 2606.1
11/21/2005 11:30:000 2606.05 2612.45 2596.65 2608.9
11/21/2005 12:30:000 2608.85 2612.5 2601.5 2610.15
11/21/2005 13:30:000 2610.5 2619 2609.3 2610.1
11/21/2005 14:30:000 2610 2615.65 2605.55 2611.15
11/21/2005 15:30:000 2611.2 2611.3 2591.75 2592.3
11/22/2005 10:30:000 2603.25 2603.25 2577.5 2580.65
11/22/2005 11:30:000 2580.85 2588.95 2580.05 2586.55
11/22/2005 12:30:000 2586.6 2598.85 2586.6 2597.2
11/22/2005 13:30:000 2597.3 2613.15 2596.15 2613.15
11/22/2005 14:30:000 2612.7 2614 2592.4 2596.8
11/22/2005 15:30:000 2596.85 2599 2567.05 2572.6
11/23/2005 10:30:000 2572.85 2592.35 2563.1 2590.75
11/23/2005 11:30:000 2590.6 2597.75 2583.2 2586.35
11/23/2005 12:30:000 2586.05 2596.2 2576.05 2592.45
11/23/2005 13:30:000 2592.35 2607.1 2592.1 2601.3
11/23/2005 14:30:000 2601.35 2604.95 2594.9 2601.3
11/23/2005 15:30:000 2601.5 2612.75 2593.85 2612.75
11/24/2005 10:30:000 2608.9 2631.8 2608.7 2629.5
11/24/2005 11:30:000 2629.75 2630 2623.45 2627.5
11/24/2005 12:30:000 2627.6 2632 2626.95 2629.75
11/24/2005 13:30:000 2630.05 2638.4 2629.8 2633.75
11/24/2005 14:30:000 2633.65 2642.5 2629.65 2641.65
11/24/2005 15:30:000 2641.7 2643.7 2626.15 2638.5
11/25/2005 10:30:000 2635.35 2652.15 2633.75 2648.75
11/25/2005 11:30:000 2648.7 2656.75 2647.5 2653.25
11/25/2005 12:30:000 2652.85 2656.75 2649.15 2652.8
11/25/2005 13:30:000 2652.9 2660.2 2652.65 2653.85
11/25/2005 14:30:000 2653.8 2654.3 2642.5 2652.55
11/25/2005 15:30:000 2653.3 2668.9 2652.1 2667.55
11/26/2005 10:30:000 2664.85 2682 2664.7 2675.75
11/26/2005 11:30:000 2675.9 2680.35 2672.4 2676.15
11/26/2005 12:30:000 2676.25 2686.5 2676.15 2685.4
11/28/2005 10:30:000 2683.6 2707.4 2682.65 2697
11/28/2005 11:30:000 2696.95 2713.4 2696.95 2709.25
11/28/2005 12:30:000 2709.6 2713.6 2700.75 2707.35
11/28/2005 13:30:000 2707.3 2713.7 2706.65 2709.3
11/28/2005 14:30:000 2709.85 2714 2700.8 2705.4
11/28/2005 15:30:000 2705.75 2717.15 2701.45 2710.65
11/29/2005 10:30:000 2712.35 2713.9 2687 2689.5
11/29/2005 11:30:000 2689.35 2694.65 2679.9 2687.85
11/29/2005 12:30:000 2687.55 2694.25 2686.75 2691.4
11/29/2005 13:30:000 2691.35 2709.1 2691.15 2708.2
11/29/2005 14:30:000 2708.05 2709.6 2690.9 2694.6
11/29/2005 15:30:000 2694.45 2701.1 2686.45 2696.2
11/30/2005 10:30:000 2698.1 2726.35 2698.1 2721.2
11/30/2005 11:30:000 2721.05 2727.05 2718.25 2722.65
11/30/2005 12:30:000 2722.75 2724.55 2713.45 2719.4
11/30/2005 13:30:000 2719.5 2721 2703.1 2704.4
11/30/2005 14:30:000 2705.25 2706.4 2668.65 2674.5
11/30/2005 15:30:000 2675.35 2681 2647.1 2650.6
12/1/2005 10:30:000 2651.6 2674.05 2648.6 2665.55
12/1/2005 11:30:000 2665.35 2669.05 2641.95 2651.7
12/1/2005 12:30:000 2651.75 2675.6 2650.55 2672.7
12/1/2005 13:30:000 2672.3 2675.9 2664.25 2672.95
12/1/2005 14:30:000 2673.05 2681.8 2662.75 2681.5
12/1/2005 15:30:000 2681.95 2705 2679.15 2703.1
12/2/2005 10:30:000 2699.55 2730.7 2699.55 2721.85
12/2/2005 11:30:000 2721.5 2727 2710.8 2721.3
12/2/2005 12:30:000 2721.25 2725.65 2711.35 2715.15
12/2/2005 13:30:000 2715.45 2719.25 2705.65 2718.05
12/2/2005 14:30:000 2717.9 2724.4 2714.5 2723.65
 12/2/2005 15:30:000 2723.7 2723.7 2691.5 2696.45
12/5/2005 10:30:000 2697.6 2710.65 2685.5 2703.85
12/5/2005 11:30:000 2703.75 2705.45 2681.25 2681.45
12/5/2005 12:30:000 2681.4 2692.35 2681.4 2690.45
12/5/2005 13:30:000 2690.35 2690.85 2672.35 2675.2
12/5/2005 14:30:000 2675.25 2681.05 2660.95 2665.3
12/5/2005 15:30:000 2665.5 2671 2654.35 2656.6
12/6/2005 10:30:000 2661.4 2669.1 2649.25 2664.05
12/6/2005 11:30:000 2663.8 2667.05 2647.35 2653.2
12/6/2005 12:30:000 2653.15 2669.2 2652.35 2663.05
12/6/2005 13:30:000 2662.8 2684.8 2662.55 2682.3
12/6/2005 14:30:000 2681.65 2694.4 2679.45 2692.5
12/6/2005 15:30:000 2691.9 2692.9 2655.65 2665.25
12/7/2005 10:30:000 2662.3 2683.5 2662.3 2676.45
12/7/2005 11:30:000 2676.65 2687.15 2676.65 2685
12/7/2005 12:30:000 2685.1 2685.2 2672.05 2676.5
12/7/2005 13:30:000 2676.45 2686.5 2668.8 2683.2
12/7/2005 14:30:000 2683.35 2694.2 2681.1 2687.65
12/7/2005 15:30:000 2687.7 2697.1 2683.65 2695.35
12/8/2005 10:30:000 2694.95 2702.1 2685.35 2690.95
12/8/2005 11:30:000 2691.05 2698.4 2686.45 2692.3
12/8/2005 12:30:000 2692.35 2698.35 2688.25 2695.45
12/8/2005 13:30:000 2695.15 2695.55 2674.55 2674.95
12/8/2005 14:30:000 2674.65 2688.9 2673.5 2684.55
12/8/2005 15:30:000 2685.35 2711.6 2685.05 2708.15
12/9/2005 10:30:000 2706.75 2721.75 2698 2721.75
12/9/2005 11:30:000 2721.9 2727.3 2716.75 2719.1
12/9/2005 12:30:000 2719.15 2730.8 2714.75 2728.1
12/9/2005 13:30:000 2728.55 2734 2726.7 2733.55
12/9/2005 14:30:000 2733.5 2747.1 2732.7 2747.1
12/9/2005 15:30:000 2747.45 2761.1 2744.5 2758.05
12/12/2005 10:30:000 2756.4 2784.05 2756.4 2773.4
12/12/2005 11:30:000 2773.3 2779.95 2772.2 2776.95
12/12/2005 12:30:000 2777.2 2777.35 2767.3 2771.65
12/12/2005 13:30:000 2771.7 2776.4 2762.8 2773.15
12/12/2005 14:30:000 2773.3 2784.2 2773.3 2783.85
12/12/2005 15:30:000 2784.05 2789.35 2767.5 2770.2
12/13/2005 10:30:000 2776.8 2784.7 2764.65 2774.9
12/13/2005 11:30:000 2775.1 2784.65 2774.2 2781.4
12/13/2005 12:30:000 2781.7 2785.7 2778.65 2780.9
12/13/2005 13:30:000 2781 2800.25 2778.45 2796.45
12/13/2005 14:30:000 2796.65 2805.15 2786.75 2793.85
12/13/2005 15:30:000 2793.7 2815.3 2792.25 2814.1
12/14/2005 10:30:000 2812.8 2824.5 2812.05 2824.4
12/14/2005 11:30:000 2824.05 2825.65 2794.75 2794.75
12/14/2005 12:30:000 2795.05 2805.1 2788.3 2801.8
12/14/2005 13:30:000 2801.75 2817.75 2801.75 2811.15
12/14/2005 14:30:000 2811.45 2814.65 2801 2803.9
12/14/2005 15:30:000 2803.55 2815.7 2796.75 2799.5
12/15/2005 10:30:000 2805.2 2821.5 2805.2 2816.1
12/15/2005 11:30:000 2815.85 2818.05 2809.35 2815.45
12/15/2005 12:30:000 2815.65 2816.95 2798.6 2803.25
12/15/2005 13:30:000 2803.35 2809.9 2797.85 2809.9
12/15/2005 14:30:000 2809.8 2810.75 2791.85 2793.8
12/15/2005 15:30:000 2793.7 2793.7 2763.35 2784.6
12/16/2005 10:30:000 2778.65 2795.8 2771.5 2772.15
12/16/2005 11:30:000 2773.15 2784 2771.8 2775.7
12/16/2005 12:30:000 2776.1 2784.05 2766.5 2782.1
12/16/2005 13:30:000 2782.05 2793.2 2774.7 2793.05
12/16/2005 14:30:000 2792.85 2804.3 2790.65 2798.75
12/16/2005 15:30:000 2798.7 2814.9 2798.7 2813.8
12/19/2005 10:30:000 2808.35 2831.55 2803.45 2829.7
12/19/2005 11:30:000 2829.55 2836.35 2826.8 2835.45
12/19/2005 12:30:000 2835.2 2837.65 2826.4 2826.4
12/19/2005 13:30:000 2826.3 2840.5 2826.1 2839.95
12/19/2005 14:30:000 2840 2844.3 2837.3 2841.95
12/19/2005 15:30:000 2842.15 2846 2830.7 2842.25
12/20/2005 10:30:000 2843.15 2853.1 2830.95 2838.5
12/20/2005 11:30:000 2838.05 2842.4 2828.5 2833.15
12/20/2005 12:30:000 2833.2 2840 2820.7 2821.55
12/20/2005 13:30:000 2821.75 2828.5 2815.2 2826.45
12/20/2005 14:30:000 2826.6 2839.3 2826.6 2833.6
12/20/2005 15:30:000 2833.7 2837.45 2821 2824.7
12/21/2005 10:30:000 2826.45 2846.7 2826.45 2841.7
12/21/2005 11:30:000 2841.45 2846.8 2840.4 2843.75
12/21/2005 12:30:000 2843.7 2847.3 2840.6 2843.95
12/21/2005 13:30:000 2844 2845.65 2833.25 2834.6
12/21/2005 14:30:000 2834.15 2840.85 2800.2 2800.2
12/21/2005 15:30:000 2800.25 2829.65 2799.45 2826
12/22/2005 10:30:000 2826.7 2840.9 2826.7 2831.65
12/22/2005 11:30:000 2831.25 2838.95 2831.25 2838.35
12/22/2005 12:30:000 2838.55 2846.65 2829.4 2831.7
12/22/2005 13:30:000 2832 2835.25 2821.25 2822.5
12/22/2005 14:30:000 2822.1 2837.75 2818.65 2835.05
12/22/2005 15:30:000 2834.95 2841.75 2826.55 2837.15
12/23/2005 10:30:000 2835.7 2857 2835.7 2848.25
12/23/2005 11:30:000 2848.6 2851 2836.6 2841.8
12/23/2005 12:30:000 2841.85 2841.95 2827.45 2834.8
12/23/2005 13:30:000 2834.45 2834.45 2810.95 2815.8
12/23/2005 14:30:000 2816.1 2818.45 2804.5 2812.35
12/23/2005 15:30:000 2812.2 2816.9 2799.7 2801.7
12/26/2005 10:30:000 2804.3 2804.3 2771 2773.3
12/26/2005 11:30:000 2773.6 2777.25 2755.55 2756.9
12/26/2005 12:30:000 2757 2764.6 2752.6 2760.45
12/26/2005 13:30:000 2760.7 2763.05 2748.8 2751
12/26/2005 14:30:000 2751.1 2763.8 2748.5 2755.5
12/26/2005 15:30:000 2755.3 2756.15 2741.8 2744.6
12/27/2005 10:30:000 2746.25 2757.45 2725.7 2753.55
12/27/2005 11:30:000 2753.7 2771.75 2752.6 2770
12/27/2005 12:30:000 2769.85 2777 2765 2776.2
12/27/2005 13:30:000 2776.9 2781.2 2772.8 2781.2
12/27/2005 14:30:000 2781.35 2788.85 2778.5 2788.2
12/27/2005 15:30:000 2787.95 2811.6 2786.75 2811.3
12/28/2005 10:30:000 2806.8 2824.3 2794.1 2822.05
12/28/2005 11:30:000 2821.95 2822.6 2801 2806.25
12/28/2005 12:30:000 2805.55 2815.3 2804.55 2808.9
12/28/2005 13:30:000 2808.75 2808.75 2781.95 2781.95
12/28/2005 14:30:000 2781.5 2814.45 2780 2809.95
12/28/2005 15:30:000 2810.4 2811.25 2789.4 2791.8
12/29/2005 10:30:000 2792.75 2811.45 2792.75 2808.05
12/29/2005 11:30:000 2808.15 2808.25 2797.05 2802.25
12/29/2005 12:30:000 2802.15 2811 2796.15 2810.25
12/29/2005 13:30:000 2810.4 2815.45 2806.7 2814
12/29/2005 14:30:000 2814.3 2818 2801.65 2807.6
12/29/2005 15:30:000 2808 2829.4 2803.15 2827
12/30/2005 10:30:000 2823.95 2824.55 2812.75 2818.9
12/30/2005 11:30:000 2819 2836.55 2817.05 2832.75
12/30/2005 12:30:000 2832.85 2837.55 2827.65 2836.65
12/30/2005 13:30:000 2836.9 2837.7 2833.15 2834.65
12/30/2005 14:30:000 2834.9 2843.2 2830.25 2842.2
12/30/2005 15:30:000 2842.3 2845.55 2830.5 2833.25
1/2/2006 10:30:000 2836.8 2846.6 2832 2842.6
1/2/2006 11:30:000 2842.4 2844.1 2835.75 2841.8
1/2/2006 12:30:000 2841.4 2847.25 2839.1 2847.25
1/2/2006 13:30:000 2847.5 2849.45 2842.7 2844.85
1/2/2006 14:30:000 2844.95 2845.8 2825.4 2831.95
1/2/2006 15:30:000 2832.05 2839.5 2826.7 2836.7
1/3/2006 10:30:000 2835.95 2846.55 2832.05 2841.2
1/3/2006 11:30:000 2841.45 2849.95 2840.7 2849.85
1/3/2006 12:30:000 2850 2858.4 2849.55 2856.05
1/3/2006 13:30:000 2856.1 2865.9 2854.2 2865.7
1/3/2006 14:30:000 2865.75 2872.75 2861.8 2872.05
1/3/2006 15:30:000 2871.9 2887.2 2870.1 2879.75
1/4/2006 10:30:000 2883 2905.9 2883 2899.05
1/4/2006 11:30:000 2898.95 2899.05 2887.85 2897.75
 1/4/2006 12:30:000 2897.65 2904.5 2892.15 2902.45
1/4/2006 13:30:000 2902.6 2903.35 2889.8 2897.65
1/4/2006 14:30:000 2897.8 2907.2 2894.4 2904.2
1/4/2006 15:30:000 2904.35 2909.35 2901.15 2904.4
1/5/2006 10:30:000 2904.45 2916.2 2896.55 2901.45
1/5/2006 11:30:000 2902.2 2904.15 2884.8 2898.35
1/5/2006 12:30:000 2898.2 2911.4 2897.05 2907.9
1/5/2006 13:30:000 2907.85 2909.8 2898.2 2902.55
1/5/2006 14:30:000 2902.45 2903 2893.55 2902.75
1/5/2006 15:30:000 2902.8 2908.3 2894.85 2899.95
1/6/2006 10:30:000 2899.85 2909.15 2898.2 2905
1/6/2006 11:30:000 2904.85 2921.7 2904.85 2916.3
1/6/2006 12:30:000 2916.05 2916.45 2901.4 2901.85
1/6/2006 13:30:000 2901.35 2905.45 2877.25 2887.45
1/6/2006 14:30:000 2887.5 2900.7 2886.85 2899.25
1/6/2006 15:30:000 2899.55 2917.65 2899.55 2911.25
1/9/2006 10:30:000 2913.35 2927.25 2912.5 2922.95
1/9/2006 11:30:000 2923.15 2925.4 2909.2 2909.85
1/9/2006 12:30:000 2909.95 2919.65 2906.15 2907.7
1/9/2006 13:30:000 2907.8 2913.2 2898.85 2910.8
1/9/2006 14:30:000 2910.65 2911.7 2903.4 2903.45
1/9/2006 15:30:000 2903.4 2918.4 2898.25 2903.75
1/10/2006 10:30:000 2910.15 2913.05 2886.9 2896.4
1/10/2006 11:30:000 2895.4 2898.25 2885.5 2891.85
1/10/2006 12:30:000 2891.55 2895.5 2878.95 2880.45
1/10/2006 13:30:000 2880.65 2889.05 2878.95 2880.2
1/10/2006 14:30:000 2879.65 2885.05 2870.1 2883.3
1/10/2006 15:30:000 2882.55 2882.75 2865.6 2869.5
1/12/2006 10:30:000 2869.35 2869.35 2824 2853.25
1/12/2006 11:30:000 2852.55 2866.4 2848.45 2860.1
1/12/2006 12:30:000 2859.75 2860.05 2839.9 2844.2
1/12/2006 13:30:000 2844.25 2848.7 2837.1 2845.9
1/12/2006 14:30:000 2846.25 2850.95 2832.5 2850.7
1/12/2006 15:30:000 2851.05 2856.45 2844.9 2850.3
1/13/2006 10:30:000 2851.4 2870.6 2851.4 2869
1/13/2006 11:30:000 2869.35 2873.9 2864.55 2873.4
1/13/2006 12:30:000 2873.65 2878.35 2858.25 2862.6
1/13/2006 13:30:000 2862.65 2864.1 2854.95 2860.75
1/13/2006 14:30:000 2860.8 2874.3 2859.75 2873.7
1/13/2006 15:30:000 2873.65 2873.65 2846.7 2847.05
1/16/2006 10:30:000 2851.35 2851.35 2831.15 2838.7
1/16/2006 11:30:000 2838.4 2840.6 2824.05 2826.35
1/16/2006 12:30:000 2826.1 2840.7 2825.6 2837.05
1/16/2006 13:30:000 2837 2851.15 2833.6 2851.15
1/16/2006 14:30:000 2851.35 2855.7 2840.45 2840.45
1/16/2006 15:30:000 2840.55 2844.25 2827.5 2834.65
1/17/2006 10:30:000 2833.8 2858 2833.8 2857.75
1/17/2006 11:30:000 2858.1 2861.25 2855 2858.65
1/17/2006 12:30:000 2858.05 2858.65 2840.5 2844.9
1/17/2006 13:30:000 2844.7 2851.6 2841.9 2842.35
1/17/2006 14:30:000 2842.05 2842.05 2827.1 2829.1
1/17/2006 15:30:000 2829.85 2842.55 2820.65 2827.35
1/18/2006 10:30:000 2809.9 2813.15 2803.95 2805.65
1/18/2006 11:30:000 2805.85 2809.5 2793.5 2793.7
1/18/2006 12:30:000 2793.5 2796.6 2785.1 2794.65
1/18/2006 13:30:000 2793.85 2803.6 2783.85 2788.3
1/18/2006 14:30:000 2789 2840.1 2789 2803.6
1/19/2006 10:30:000 2811.1 2842.8 2811.1 2842.45
1/19/2006 11:30:000 2842.4 2849.25 2840.15 2843.8
1/19/2006 12:30:000 2844 2844.35 2838.05 2843.4
1/19/2006 13:30:000 2843.45 2852.2 2842.75 2848.5
1/19/2006 14:30:000 2848.7 2862.8 2848.5 2862.6
1/19/2006 15:30:000 2862.65 2875.95 2860.6 2874.45
1/20/2006 10:30:000 2870.8 2898.7 2870.8 2889.5
1/20/2006 11:30:000 2889.35 2896.6 2882.1 2885.45
1/20/2006 12:30:000 2885.5 2892.45 2877.75 2891.2
1/20/2006 13:30:000 2891.25 2909.3 2889.8 2905.95
1/20/2006 14:30:000 2906.1 2912.8 2898.15 2902.95
1/20/2006 15:30:000 2902.7 2909.4 2894 2897.55
1/23/2006 10:30:000 2900.3 2900.3 2870.95 2891.9
1/23/2006 11:30:000 2892.55 2895.35 2883.6 2883.8
1/23/2006 12:30:000 2883.75 2886.55 2877.95 2883.45
1/23/2006 13:30:000 2883.25 2887.6 2876.2 2882.15
1/23/2006 14:30:000 2882.4 2890.65 2874.75 2890.65
1/23/2006 15:30:000 2890.8 2892.85 2877.75 2885.75
1/24/2006 10:30:000 2886.35 2914.25 2885.75 2907.5
1/24/2006 11:30:000 2908.15 2912.8 2905.25 2907.25
1/24/2006 12:30:000 2907.45 2909.9 2900.55 2905.6
1/24/2006 13:30:000 2905.35 2912.15 2905.05 2908.1
1/24/2006 14:30:000 2908 2908.2 2893.85 2902.75
1/24/2006 15:30:000 2902.8 2912.6 2902.35 2905.8
1/25/2006 10:30:000 2908.75 2932.85 2871.25 2927.1
1/25/2006 11:30:000 2927.2 2930.75 2922.2 2925.9
1/25/2006 12:30:000 2926.05 2933.2 2924.2 2932
1/25/2006 13:30:000 2931.7 2937.4 2929.8 2933
1/25/2006 14:30:000 2932.95 2940.5 2932 2940.5
1/25/2006 15:30:000 2941.3 2949.1 2912.7 2933.65
1/27/2006 10:30:000 2941.9 2968.6 2941.9 2962.8
1/27/2006 11:30:000 2962.7 2963.8 2953.5 2960.95
1/27/2006 12:30:000 2960.9 2966.1 2959.65 2965.3
1/27/2006 13:30:000 2964.65 2973.9 2964.55 2972.45
1/27/2006 14:30:000 2972.35 2981.2 2969.4 2980.95
1/27/2006 15:30:000 2981.45 2989.7 2977.15 2981.35
1/30/2006 10:30:000 2983.3 3002.2 2974.3 2977.65
1/30/2006 11:30:000 2978.15 2985.2 2963.65 2975.65
1/30/2006 12:30:000 2975.85 2990.45 2974.85 2990.25
1/30/2006 13:30:000 2990.45 2995.35 2985.5 2990.7
1/30/2006 14:30:000 2990.8 2992.5 2974.4 2982.35
1/30/2006 15:30:000 2982.15 2986 2966.65 2972.1
1/31/2006 10:30:000 2968.95 2993.75 2968.85 2990
1/31/2006 11:30:000 2989.8 3004.3 2985.4 2999.4
1/31/2006 12:30:000 2999.25 3001.75 2990.95 2994.05
1/31/2006 13:30:000 2994 3000.15 2988.4 2998.9
1/31/2006 14:30:000 2998.85 3002.65 2994.6 2998.25
1/31/2006 15:30:000 2998.4 3005.1 2994.85 3003.2
2/1/2006 10:30:000 3001.3 3011.05 2992.2 2997.65
2/1/2006 11:30:000 2997.85 2999.85 2984.35 2995.3
2/1/2006 12:30:000 2995.45 3003.25 2994.4 3001.15
2/1/2006 13:30:000 3000.95 3006.95 2997.75 3003.3
2/1/2006 14:30:000 3003.25 3007.4 2983.7 2984
2/1/2006 15:30:000 2983.95 2984.45 2960.9 2973.8
2/2/2006 10:30:000 2972.2 2993.55 2972.2 2986.9
2/2/2006 11:30:000 2986.7 2997.25 2984.15 2986.15
2/2/2006 12:30:000 2986 2986 2967.5 2970.1
2/2/2006 13:30:000 2969.7 2979.45 2957.55 2978.85
2/2/2006 14:30:000 2978.4 2980.25 2958.2 2970.15
2/2/2006 15:30:000 2970.4 2980.4 2961.6 2968.75
2/3/2006 10:30:000 2968.1 2973.9 2945.55 2957.25
2/3/2006 11:30:000 2957.35 2957.65 2940 2948.55
2/3/2006 12:30:000 2948.75 2956.8 2942.5 2949.8
2/3/2006 13:30:000 2949.2 2955.35 2946.75 2952.9
2/3/2006 14:30:000 2952.85 2957.15 2945.65 2952.4
2/3/2006 15:30:000 2952.35 2952.8 2931.85 2939.8
2/6/2006 10:30:000 2940.95 2955.85 2928.1 2946.75
2/6/2006 11:30:000 2946.65 2978 2946.65 2977.15
2/6/2006 12:30:000 2977.35 2994.7 2977.35 2991.55
2/6/2006 13:30:000 2991.35 3002.5 2987.3 2997.5
2/6/2006 14:30:000 2997.2 3005.45 2996.7 3002.15
2/6/2006 15:30:000 3002.2 3009.45 2994.7 3000.7
2/7/2006 10:30:000 3001.15 3017.15 3000.25 3017.15
2/7/2006 11:30:000 3017.35 3025.1 3012.65 3018.85
2/7/2006 12:30:000 3019 3019 2991.25 2999.8
2/7/2006 13:30:000 2999.95 3010.25 2999.95 3007.75
2/7/2006 14:30:000 3007.7 3020.45 3001.05 3011.95
2/7/2006 15:30:000 3011.6 3024.5 3009.85 3016.6
 2/8/2006 10:30:000 3018.2 3021.25 2984.9 3001.1
2/8/2006 11:30:000 3001.05 3008.25 2998.35 3002.05
2/8/2006 12:30:000 3002.4 3010.2 2992 3000.1
2/8/2006 13:30:000 3000 3007.6 2991.7 3002.85
2/8/2006 14:30:000 3003.1 3016.35 3003.1 3014.65
2/8/2006 15:30:000 3014.7 3017.45 3003.45 3004.75
2/10/2006 10:30:000 3009.15 3026.05 3009.1 3021.45
2/10/2006 11:30:000 3021.55 3025.1 3013.7 3019.4
2/10/2006 12:30:000 3019.65 3021.1 3015.4 3016.55
2/10/2006 13:30:000 3016.7 3024 3013.9 3023.75
2/10/2006 14:30:000 3023.9 3025.2 3016.3 3020.85
2/10/2006 15:30:000 3021.15 3031.75 3012.15 3023.1
2/13/2006 10:30:000 3026.15 3033.95 3024.05 3024.1
2/13/2006 11:30:000 3023.95 3035.05 3018.5 3033.4
2/13/2006 12:30:000 3033.85 3035 3022.2 3028
2/13/2006 13:30:000 3027.9 3035.05 3024.65 3034.2
2/13/2006 14:30:000 3034.1 3038.6 3028.35 3038.6
2/13/2006 15:30:000 3038.5 3042.75 3036.45 3040.75
2/14/2006 10:30:000 3040.25 3051.7 3035.7 3045.05
2/14/2006 11:30:000 3044.55 3045.65 3037.25 3045.55
2/14/2006 12:30:000 3045.75 3046 3031.45 3040.25
2/14/2006 13:30:000 3040.1 3046.25 3032.05 3032.15
2/14/2006 14:30:000 3032.1 3033.55 3020.15 3022.35
2/14/2006 15:30:000 3022.55 3031 3009.9 3019.75
2/15/2006 10:30:000 3001.4 3048.8 3001.4 3034.85
2/15/2006 11:30:000 3034.65 3036.85 3020.85 3028.65
2/15/2006 12:30:000 3028.4 3028.75 3000.05 3012.85
2/15/2006 13:30:000 3013.15 3013.15 2995.3 3008.9
2/15/2006 14:30:000 3008.3 3022 3004.1 3016.6
2/15/2006 15:30:000 3015.95 3028.45 3011.25 3013.35
2/16/2006 10:30:000 3023.1 3036.65 3013.7 3024.6
2/16/2006 11:30:000 3024.4 3029.8 3019.15 3023.85
2/16/2006 12:30:000 3024 3035.25 3023.3 3031.1
2/16/2006 13:30:000 3030.8 3036.05 3028.9 3032
2/16/2006 14:30:000 3031.95 3034.05 3017.7 3021.55
2/16/2006 15:30:000 3021.6 3028.35 3017.4 3020.6
2/17/2006 10:30:000 3021.65 3038.8 3018 3018
2/17/2006 11:30:000 3018.3 3025.35 3004 3005.45
2/17/2006 12:30:000 3005.25 3018.85 3004.85 3017.9
2/17/2006 13:30:000 3018.15 3019.7 3003.45 3008.35
2/17/2006 14:30:000 3008.4 3009.55 2989.3 2990.1
2/17/2006 15:30:000 2990.05 2999.5 2976.7 2982.8
2/20/2006 10:30:000 2982.35 2991.45 2958.8 2963.45
2/20/2006 11:30:000 2963.35 2976.65 2955.85 2967.5
2/20/2006 12:30:000 2967.6 2979.35 2963.15 2975.6
2/20/2006 13:30:000 2975.5 2987.75 2975.25 2987.25
2/20/2006 14:30:000 2987.6 2994.25 2981.6 2993.65
2/20/2006 15:30:000 2994 3010.65 2988.6 3008.8
2/21/2006 10:30:000 3008.55 3026.85 3008.55 3024.2
2/21/2006 11:30:000 3024.3 3035.9 3021.7 3034
2/21/2006 12:30:000 3034.35 3037.4 3029.65 3033.9
2/21/2006 13:30:000 3033.7 3042.05 3030.25 3040.2
2/21/2006 14:30:000 3039.95 3040 3032.95 3035.75
2/21/2006 15:30:000 3035.65 3041.9 3023.85 3036.6
2/22/2006 10:30:000 3035.65 3048.65 3034.75 3046.4
2/22/2006 11:30:000 3046.9 3055.65 3046.6 3049.35
2/22/2006 12:30:000 3049.25 3052.85 3046.6 3049.9
2/22/2006 13:30:000 3049.95 3050.2 3032.5 3042
2/22/2006 14:30:000 3042.35 3048.9 3038.95 3047.7
2/22/2006 15:30:000 3048.2 3053.65 3042 3047.55
2/23/2006 10:30:000 3050.85 3070.2 3050.85 3063.1
2/23/2006 11:30:000 3062.85 3071.7 3062.2 3068.15
2/23/2006 12:30:000 3068.6 3069.35 3061.7 3069.35
2/23/2006 13:30:000 3069.6 3078.4 3069.1 3075
2/23/2006 14:30:000 3075.05 3076.4 3066.45 3073.1
2/23/2006 15:30:000 3072.95 3074.05 3055.6 3059.1
2/24/2006 10:30:000 3061.7 3072 3051.9 3059.85
2/24/2006 11:30:000 3059.95 3062.6 3045.35 3045.85
2/24/2006 12:30:000 3045.8 3053.8 3043.3 3043.75
2/24/2006 13:30:000 3043.15 3052.6 3041.6 3052
2/24/2006 14:30:000 3051.9 3055.25 3046.2 3046.85
2/24/2006 15:30:000 3046.95 3054.3 3045.75 3049.5
2/27/2006 10:30:000 3050.3 3066.3 3050.3 3063
2/27/2006 11:30:000 3062.75 3069.95 3060.15 3064.8
2/27/2006 12:30:000 3065 3070.05 3064 3069.8
2/27/2006 13:30:000 3070 3070.35 3059.55 3059.55
2/27/2006 14:30:000 3059.65 3065.75 3058.6 3064.55
2/27/2006 15:30:000 3063.95 3070.05 3061.05 3067.55
2/28/2006 10:30:000 3067.9 3082.45 3067.9 3074.4
2/28/2006 11:30:000 3074.75 3082.15 3050.6 3064.8
2/28/2006 12:30:000 3065.2 3073.45 3058.45 3066.6
2/28/2006 13:30:000 3065.95 3066.1 3031.8 3061.65
2/28/2006 14:30:000 3060.45 3090.3 3059.35 3085.1
2/28/2006 15:30:000 3084.75 3087.05 3068.4 3073.9
3/1/2006 10:30:000 3074.6 3081.25 3064 3080.4
3/1/2006 11:30:000 3080.8 3087.5 3077.2 3086.65
3/1/2006 12:30:000 3086.6 3093.2 3086.3 3090.15
3/1/2006 13:30:000 3090.1 3103.15 3086.3 3103.15
3/1/2006 14:30:000 3102.75 3115.65 3101.05 3113.4
3/1/2006 15:30:000 3113.6 3127.25 3113.05 3126.2
 3/2/2006 10:30:000 3124.25 3154.8 3124.25 3149.65
3/2/2006 11:30:000 3148.9 3159.95 3144.8 3157.3
3/2/2006 12:30:000 3156.85 3170.35 3156.8 3166.9
3/2/2006 13:30:000 3167.4 3168.15 3145.65 3158.4
3/2/2006 14:30:000 3158.8 3164 3152.75 3161.3
3/2/2006 15:30:000 3161.45 3166.65 3141.2 3144.15
3/3/2006 10:30:000 3151.3 3167.2 3148.55 3155.2
3/3/2006 11:30:000 3155.15 3159.9 3144.65 3154.15
3/3/2006 12:30:000 3153.7 3159.95 3145.05 3153.35
3/3/2006 13:30:000 3153.15 3158.7 3142.9 3147.95
3/3/2006 14:30:000 3148 3150.3 3132.6 3145.9
3/3/2006 15:30:000 3145.95 3155.75 3141.7 3146.65
3/6/2006 10:30:000 3147.25 3174.25 3147.2 3173.5
3/6/2006 11:30:000 3173.65 3177.65 3168.05 3176
3/6/2006 12:30:000 3175.75 3178.65 3174.9 3178.65
3/6/2006 13:30:000 3179.5 3185.9 3176.15 3180.1
3/6/2006 14:30:000 3180.25 3188.55 3178 3187.1
3/6/2006 15:30:000 3186.85 3192 3182.55 3192
3/6/2006 16:30:000 3191.7 3194 3187.7 3188.3
3/7/2006 10:30:000 3190.45 3192.95 3178.5 3181.1
3/7/2006 11:30:000 3181 3188.5 3176.4 3179.5
3/7/2006 12:30:000 3179.85 3183.65 3178.7 3183.65
3/7/2006 13:30:000 3184.5 3185.1 3166.75 3175.95
3/7/2006 14:30:000 3176.1 3180.95 3171.75 3178.7
3/7/2006 15:30:000 3178.85 3188.25 3178.15 3183.1
3/7/2006 16:30:000 3183.25 3186.85 3176.45 3182.9
3/8/2006 10:30:000 3183.45 3187.5 3159.2 3169.1
3/8/2006 11:30:000 3168.9 3181.1 3167.15 3179.4
3/8/2006 12:30:000 3179.25 3181 3176 3177.35
3/8/2006 13:30:000 3178.25 3178.25 3116.5 3133.2
3/8/2006 14:30:000 3133.35 3145.3 3125.25 3144.75
3/8/2006 15:30:000 3144.15 3157.65 3134.05 3139.55
3/8/2006 16:30:000 3139.6 3140 3107.9 3115.45
3/9/2006 10:30:000 3116.75 3129.85 3092.55 3110.1
3/9/2006 11:30:000 3109.2 3115 3069.85 3092.45
3/9/2006 12:30:000 3092.65 3094.15 3088.8 3093.35
3/9/2006 13:30:000 3094 3114.7 3092.05 3102.15
3/9/2006 14:30:000 3102.3 3104.4 3085.95 3102.6
3/9/2006 15:30:000 3103.1 3115.15 3094.35 3107.45
3/9/2006 16:30:000 3107.25 3132.65 3106.7 3129
3/10/2006 10:30:000 3129.05 3164.65 3128.6 3163
3/10/2006 11:30:000 3163.05 3167.9 3160.2 3167.3
3/10/2006 12:30:000 3167.25 3168.8 3164.25 3165.7
3/10/2006 13:30:000 3165.85 3181.05 3165.85 3180.55
3/10/2006 14:30:000 3180.6 3188.05 3179.6 3181.45
3/10/2006 15:30:000 3181.25 3189.15 3166.35 3186.95
3/10/2006 16:30:000 3187 3189.35 3177.25 3177.25
3/13/2006 10:30:000 3184.1 3217.4 3174.05 3215
3/13/2006 11:30:000 3214.8 3221.3 3207.4 3216.5
3/13/2006 12:30:000 3216.8 3218.95 3215.75 3218.7
3/13/2006 13:30:000 3218.35 3220.05 3201.25 3201.25
3/13/2006 14:30:000 3200.75 3213.6 3192.4 3213.4
3/13/2006 15:30:000 3213.5 3218 3208.95 3212.25
3/13/2006 16:30:000 3212.55 3213.15 3197.4 3202
3/14/2006 10:30:000 3197.2 3216.15 3184.05 3193.75
3/14/2006 11:30:000 3194.65 3209.35 3192.35 3204.2
3/14/2006 12:30:000 3204.15 3205.8 3202.2 3202.65
3/14/2006 13:30:000 3203.8 3219.75 3203.8 3219.7
3/14/2006 14:30:000 3219.5 3223.45 3215.2 3217.1
3/14/2006 15:30:000 3216.9 3216.9 3202.25 3202.25
3/14/2006 16:30:000 3201.75 3205.15 3185.3 3189
3/16/2006 10:30:000 3197.3 3217.15 3196.95 3213.65
3/16/2006 11:30:000 3214.1 3215.9 3207.85 3214.3
3/16/2006 12:30:000 3214.25 3215.45 3212.8 3215.45
3/16/2006 13:30:000 3215.7 3220.35 3205.15 3207.05
3/16/2006 14:30:000 3207.1 3217.45 3206.2 3210.15
3/16/2006 15:30:000 3210.25 3224.5 3208.85 3221.25
3/16/2006 16:30:000 3221.55 3230.4 3216.5 3226.15
3/17/2006 10:30:000 3226.9 3248.4 3226.9 3245.85
3/17/2006 11:30:000 3246.85 3247.85 3235.45 3239.7
3/17/2006 12:30:000 3239.55 3245.15 3239.55 3245.15
3/17/2006 13:30:000 3245.35 3251.9 3244.55 3246.55
3/17/2006 14:30:000 3246.9 3258.3 3246.55 3257.5
3/17/2006 15:30:000 3257.3 3257.85 3241.65 3242.15
3/17/2006 16:30:000 3242.1 3242.1 3227.4 3233.4
3/20/2006 10:30:000 3234.2 3259.7 3234.2 3253.7
3/20/2006 11:30:000 3253.8 3262.9 3252.2 3257.1
3/20/2006 12:30:000 3257.3 3261.45 3253.4 3255.9
3/20/2006 13:30:000 3256.15 3260.2 3253.2 3253.45
3/20/2006 14:30:000 3253 3257.25 3249.1 3254.25
3/20/2006 15:30:000 3253.85 3268.25 3253.15 3267.1
3/21/2006 10:30:000 3264.65 3284.75 3264.65 3282.05
3/21/2006 11:30:000 3282.3 3282.3 3271.6 3280.5
3/21/2006 12:30:000 3280.4 3288.95 3278.45 3281.85
3/21/2006 13:30:000 3281.5 3286.4 3280.45 3284.15
3/21/2006 14:30:000 3284.25 3292.15 3284.05 3286.85
3/21/2006 15:30:000 3286.7 3286.9 3247.25 3271.25
3/22/2006 10:30:000 3263.35 3263.35 3239.25 3256.85
3/22/2006 11:30:000 3256.25 3256.25 3243.6 3244.9
3/22/2006 12:30:000 3245.1 3264.95 3244.6 3262.2
3/22/2006 13:30:000 3261.95 3267.95 3256.2 3256.4
3/22/2006 14:30:000 3256.6 3256.6 3230.8 3232.75
3/22/2006 15:30:000 3233.6 3245.7 3221.95 3237.55
3/23/2006 10:30:000 3240.85 3265.6 3240.85 3264.05
3/23/2006 11:30:000 3263.75 3264.8 3244.8 3253.3
3/23/2006 12:30:000 3253.4 3253.4 3225.2 3229.45
3/23/2006 13:30:000 3229.1 3253.15 3227.35 3252.55
3/23/2006 14:30:000 3252.2 3263.8 3252.2 3260.95
3/23/2006 15:30:000 3261.25 3261.25 3235.85 3241
3/24/2006 10:30:000 3247.15 3263.45 3242.6 3257.25
3/24/2006 11:30:000 3257.15 3265.35 3255.45 3263.2
3/24/2006 12:30:000 3262.9 3276.7 3262.9 3272.8
3/24/2006 13:30:000 3272.95 3278 3271.05 3275.35
3/24/2006 14:30:000 3275.3 3281 3271.35 3277.7
3/24/2006 15:30:000 3278 3286.2 3271.8 3278.75
3/27/2006 10:30:000 3283.4 3310.7 3280.8 3309.5
3/27/2006 11:30:000 3309.35 3315.6 3303.05 3315.6
3/27/2006 12:30:000 3315.35 3322.6 3313.5 3322.4
3/27/2006 13:30:000 3322.05 3325.55 3319.35 3320.25
3/27/2006 14:30:000 3320.15 3324.45 3316.9 3319.9
3/27/2006 15:30:000 3319.95 3327.05 3317.9 3319.85
3/28/2006 10:30:000 3321.45 3344.5 3319.3 3319.3
3/28/2006 11:30:000 3319.1 3331.35 3311.85 3326.1
3/28/2006 12:30:000 3326.3 3329.4 3320 3328
3/28/2006 13:30:000 3328.5 3334.55 3328.1 3329.95
3/28/2006 14:30:000 3329.8 3342.3 3329.35 3333.4
3/28/2006 15:30:000 3333.45 3334.55 3318.65 3327
3/29/2006 10:30:000 3324.85 3344.85 3324.8 3338.3
3/29/2006 11:30:000 3338.25 3340.7 3326.9 3340.05
3/29/2006 12:30:000 3339.7 3344.35 3338.25 3340.25
3/29/2006 13:30:000 3340.15 3345.8 3334.15 3337.8
3/29/2006 14:30:000 3337.45 3346 3333.6 3345.85
3/29/2006 15:30:000 3345.35 3359.8 3342.8 3352.25
3/30/2006 10:30:000 3354.25 3389.8 3354.25 3386.65
3/30/2006 11:30:000 3387.25 3396.45 3385.75 3392.95
3/30/2006 12:30:000 3393 3399.95 3388.85 3399.7
3/30/2006 13:30:000 3399.6 3399.85 3379.45 3382.2
3/30/2006 14:30:000 3382.1 3393.3 3381.4 3381.85
3/30/2006 15:30:000 3381.1 3433.85 3378.45 3396.9
3/31/2006 10:30:000 3420.55 3424.75 3381.9 3410.2
3/31/2006 11:30:000 3409.55 3420.6 3402.45 3417.25
3/31/2006 12:30:000 3417.85 3425.45 3409.35 3417.45
3/31/2006 13:30:000 3417.2 3423.1 3407.15 3422.05
3/31/2006 14:30:000 3422.45 3424.45 3405.95 3417.3
3/31/2006 15:30:000 3417.5 3418 3393.3 3397.75
 4/3/2006 10:30:000 3403.15 3440.4 3402.45 3438.7
4/3/2006 11:30:000 3438.55 3449.4 3436.65 3446.5
4/3/2006 12:30:000 3446.6 3452.65 3446.15 3448.3
4/3/2006 13:30:000 3449 3454.7 3448.75 3453.6
4/3/2006 14:30:000 3453.85 3466.7 3452.3 3462.5
4/3/2006 15:30:000 3462.4 3478.25 3459.7 3476.3
4/4/2006 10:30:000 3473.1 3508.25 3473.1 3500.7
4/4/2006 11:30:000 3500.6 3501.5 3463.85 3480.15
4/4/2006 12:30:000 3480.95 3485.5 3466.7 3485.05
4/4/2006 13:30:000 3484.7 3488.85 3478.15 3485.8
4/4/2006 14:30:000 3486.15 3492.5 3478.85 3483.3
4/4/2006 15:30:000 3483.05 3488.65 3477.05 3482.1
4/5/2006 10:30:000 3483.15 3506.3 3483.15 3496.55
4/5/2006 11:30:000 3495.9 3504.95 3493.45 3504.95
4/5/2006 12:30:000 3505.35 3507.85 3496.7 3501.6
4/5/2006 13:30:000 3502.3 3504.7 3487.65 3492.05
4/5/2006 14:30:000 3492.1 3505.9 3489.45 3505.8
4/5/2006 15:30:000 3505.95 3513.95 3498.55 3510.9
4/7/2006 10:30:000 3525.6 3555.5 3524.4 3533.95
4/7/2006 11:30:000 3534.1 3540.95 3530 3539.35
4/7/2006 12:30:000 3539.75 3544.55 3534.85 3539.75
4/7/2006 13:30:000 3540.15 3543.1 3447.2 3481.45
4/7/2006 14:30:000 3481.25 3487.6 3458.1 3480.4
4/7/2006 15:30:000 3480.15 3490.45 3445.9 3451.2
4/10/2006 10:30:000 3455 3473.4 3431.65 3465
4/10/2006 11:30:000 3464.55 3466.1 3433.2 3441
4/10/2006 12:30:000 3441.3 3456.45 3433.15 3455.35
4/10/2006 13:30:000 3455.8 3456.65 3434 3439.6
4/10/2006 14:30:000 3439.1 3449.15 3430.4 3445.8
4/10/2006 15:30:000 3446 3489.05 3446 3481.6
4/12/2006 10:30:000 3479.1 3484.65 3456.7 3462.9
4/12/2006 11:30:000 3462.75 3476.45 3461.9 3468.6
4/12/2006 12:30:000 3468.4 3476.25 3440.85 3450.7
4/12/2006 13:30:000 3450.55 3452.85 3429.7 3433.25
4/12/2006 14:30:000 3433.1 3434.65 3402.65 3402.65
4/12/2006 15:30:000 3402.55 3413.2 3366.75 3371.25
4/13/2006 10:30:000 3380.4 3388.3 3339.05 3371.7
4/13/2006 11:30:000 3371.4 3391.05 3343.3 3346.95
4/13/2006 12:30:000 3346.3 3348.4 3290.35 3331.85
4/13/2006 13:30:000 3332.4 3357.1 3326.2 3356.45
4/13/2006 14:30:000 3356.5 3378.85 3346.15 3361.8
4/13/2006 15:30:000 3362.55 3370.8 3335.5 3349.95
4/17/2006 10:30:000 3342.15 3402.8 3342.15 3396.5
4/17/2006 11:30:000 3397.05 3412.2 3377.55 3382.75
4/17/2006 12:30:000 3382.15 3396.45 3380.9 3384.85
4/17/2006 13:30:000 3384.6 3402.25 3384.5 3396
4/17/2006 14:30:000 3395.85 3410.05 3390.8 3401.55
4/17/2006 15:30:000 3401.5 3432.35 3399.3 3432.1
4/18/2006 10:30:000 3429 3488.15 3429 3488.15
4/18/2006 11:30:000 3488.5 3498 3483.5 3494.1
4/18/2006 12:30:000 3494.4 3510.65 3491.85 3509.6
4/18/2006 13:30:000 3509.3 3512.25 3482.6 3497.8
4/18/2006 14:30:000 3498.1 3510.5 3492.7 3503.15
4/18/2006 15:30:000 3503.65 3521.95 3503.35 3518.15
4/19/2006 10:30:000 3523.65 3563.65 3523.65 3546.1
4/19/2006 11:30:000 3547.3 3570.5 3542.35 3562.25
4/19/2006 12:30:000 3562.65 3569.75 3557.4 3566.95
4/19/2006 13:30:000 3566.7 3568.4 3540.8 3546.95
4/19/2006 14:30:000 3547.25 3551.65 3502.75 3512.65
4/19/2006 15:30:000 3512.8 3542.35 3511.85 3537
4/20/2006 10:30:000 3539.8 3557.75 3527.25 3541.7
4/20/2006 11:30:000 3541.75 3556.4 3540.25 3542.4
4/20/2006 12:30:000 3542.3 3556.4 3536 3553
4/20/2006 13:30:000 3552.6 3561.3 3547.7 3554.7
4/20/2006 14:30:000 3554.5 3562.05 3547.3 3557.1
4/20/2006 15:30:000 3556.2 3578.35 3547.25 3576.85
4/21/2006 10:30:000 3576.75 3592.75 3557.15 3565.1
4/21/2006 11:30:000 3565.55 3581.35 3556.95 3568.4
4/21/2006 12:30:000 3568.95 3576 3564.45 3570.75
4/21/2006 13:30:000 3570.45 3570.45 3517.1 3523.4
4/21/2006 14:30:000 3523.15 3556.25 3523.15 3553.55
4/21/2006 15:30:000 3553.85 3579.25 3552.75 3568.6
4/24/2006 10:30:000 3572.8 3585.35 3548.8 3564
4/24/2006 11:30:000 3563.8 3578.85 3536.3 3544.5
4/24/2006 12:30:000 3545.35 3558 3545.35 3556.65
4/24/2006 13:30:000 3556.8 3564.95 3547.05 3550.45
4/24/2006 14:30:000 3550.85 3567.55 3545.65 3566.95
4/24/2006 15:30:000 3567.05 3568.35 3537.75 3538.85
4/25/2006 10:30:000 3548.8 3552.65 3518.8 3524.25
4/25/2006 11:30:000 3523.65 3529.95 3494.95 3501.95
4/25/2006 12:30:000 3501.8 3514.05 3497.35 3510.4
4/25/2006 13:30:000 3510.3 3515.55 3502.8 3514.1
4/25/2006 14:30:000 3514.05 3514.25 3478.3 3478.3
4/25/2006 15:30:000 3478.45 3483.8 3433.55 3463.7
4/26/2006 10:30:000 3462.65 3484.15 3454.1 3479.5
4/26/2006 11:30:000 3479.75 3515.55 3475.15 3506.7
4/26/2006 12:30:000 3507 3540.25 3501.15 3540.25
4/26/2006 13:30:000 3541.55 3544.2 3526.7 3542.75
4/26/2006 14:30:000 3543.15 3552.7 3535 3552.7
4/26/2006 15:30:000 3553.05 3562.3 3549.95 3552.5
4/27/2006 10:30:000 3554.7 3598.95 3554.7 3586.85
4/27/2006 11:30:000 3586.75 3594.6 3578.5 3589.35
4/27/2006 12:30:000 3589 3590.7 3574.9 3580.45
4/27/2006 13:30:000 3581 3587.5 3566.6 3579.5
4/27/2006 14:30:000 3579.65 3580.65 3529.4 3538.45
4/27/2006 15:30:000 3538.85 3542.05 3492.75 3518.85
4/28/2006 10:30:000 3507.45 3507.45 3342.85 3474.35
4/28/2006 11:30:000 3474.65 3494.45 3459.7 3469.55
4/28/2006 12:30:000 3469.65 3473.65 3432.85 3455.05
4/28/2006 13:30:000 3456.8 3469.8 3451.1 3469.25
4/28/2006 14:30:000 3468.8 3480.85 3455.7 3464.85
4/28/2006 15:30:000 3465.35 3517.65 3465.05 3513.7
4/29/2006 10:30:000 3508.35 3565.75 3508.35 3561.2
4/29/2006 11:30:000 3561.65 3563.75 3548.45 3560.55
4/29/2006 12:30:000 3560.4 3563.45 3549.95 3556.75
5/2/2006 10:30:000 3557.55 3600.65 3556.9 3598.3
5/2/2006 11:30:000 3599.55 3615.3 3599.55 3606.8
5/2/2006 12:30:000 3606.3 3610.3 3599.85 3602.9
5/2/2006 13:30:000 3602.35 3610 3590.05 3596.3
5/2/2006 14:30:000 3595.95 3610.1 3594.4 3610.05
5/2/2006 15:30:000 3609.9 3622.05 3594.2 3598.35
5/3/2006 10:30:000 3604.4 3636.75 3604.4 3614.75
5/3/2006 11:30:000 3614.45 3615.75 3581.4 3612.45
5/3/2006 12:30:000 3610.95 3620.05 3606.65 3618.4
5/3/2006 13:30:000 3618 3629.25 3614.65 3623.8
5/3/2006 14:30:000 3623.35 3628.65 3613.75 3625.2
5/3/2006 15:30:000 3623.85 3640.8 3615.1 3631.85
5/4/2006 10:30:000 3630.65 3652.6 3630.65 3643.7
5/4/2006 11:30:000 3644.1 3661.25 3640.55 3657.15
5/4/2006 12:30:000 3656.45 3667.05 3655.45 3665.9
5/4/2006 13:30:000 3665.7 3674.5 3660.65 3665.9
5/4/2006 14:30:000 3666.3 3666.9 3621.55 3646.4
5/4/2006 15:30:000 3646 3654.55 3631 3643.15
5/5/2006 10:30:000 3649.45 3675.6 3649.45 3668.35
5/5/2006 11:30:000 3668.5 3676.55 3660.25 3660.25
5/5/2006 12:30:000 3660.3 3672.6 3654.7 3670.9
5/5/2006 13:30:000 3670.7 3673.55 3660.25 3662.6
5/5/2006 14:30:000 3662.85 3662.85 3639.55 3657.4
5/5/2006 15:30:000 3657.45 3669 3650.9 3666.25
5/8/2006 10:30:000 3668.65 3708.55 3668.65 3695.95
5/8/2006 11:30:000 3696.4 3702.65 3686.35 3690.2
5/8/2006 12:30:000 3690.3 3695.1 3683.55 3686.4
5/8/2006 13:30:000 3686.8 3698.8 3686 3695.85
5/8/2006 14:30:000 3695.65 3701.1 3690.55 3694.25
5/8/2006 15:30:000 3694.4 3698.1 3685.8 3696.55
 5/9/2006 10:30:000 3694.65 3709.55 3680.05 3691.35
5/9/2006 11:30:000 3690.95 3694.3 3663.75 3663.75
5/9/2006 12:30:000 3663.5 3680.95 3655.65 3680.95
5/9/2006 13:30:000 3681.45 3703 3681.45 3702.7
5/9/2006 14:30:000 3702.75 3714.95 3700.65 3709.25
5/9/2006 15:30:000 3709.3 3725.4 3707.8 3720.05
5/10/2006 10:30:000 3720.75 3747.7 3717.25 3743.65
5/10/2006 11:30:000 3744.05 3749.45 3739.15 3741
5/10/2006 12:30:000 3741.7 3748.75 3741.45 3748.4
5/10/2006 13:30:000 3748.65 3755.9 3742.55 3748.75
5/10/2006 14:30:000 3748.9 3752 3732.8 3741.4
5/10/2006 15:30:000 3741.45 3758.05 3741.45 3755.55
5/11/2006 10:30:000 3755.8 3774.15 3725 3739.65
5/11/2006 11:30:000 3739.5 3742.1 3699.85 3717.65
5/11/2006 12:30:000 3716.85 3738.05 3714.2 3737.1
5/11/2006 13:30:000 3736.7 3737.8 3726.4 3737.8
5/11/2006 14:30:000 3737.85 3748.8 3734.45 3742.65
5/11/2006 15:30:000 3742.55 3742.8 3687.9 3697.75
5/12/2006 10:30:000 3704.15 3704.15 3633.85 3675.85
5/12/2006 11:30:000 3676.95 3679.25 3655.3 3665.45
5/12/2006 12:30:000 3665.8 3686.9 3660.9 3685.05
5/12/2006 13:30:000 3684.4 3691.75 3663.2 3665.9
5/12/2006 14:30:000 3665.6 3683 3662.25 3683
5/12/2006 15:30:000 3682.5 3691.8 3640.1 3658.3
5/15/2006 10:30:000 3651 3653 3601.95 3613.1
5/15/2006 11:30:000 3612.8 3631.45 3609.85 3629.8
5/15/2006 12:30:000 3593.45 3598.55 3561.6 3561.6
5/15/2006 13:30:000 3562.3 3568.35 3501.75 3522.7
5/15/2006 14:30:000 3522.45 3559.45 3482.85 3491.75
5/16/2006 10:30:000 3502.95 3521.65 3457.05 3480.95
5/16/2006 11:30:000 3480.85 3490.75 3412.75 3412.75
5/16/2006 12:30:000 3412.4 3441.7 3382.4 3441.7
5/16/2006 13:30:000 3441.5 3499.95 3441.4 3458.95
5/16/2006 14:30:000 3459.15 3481.75 3434.15 3465.9
5/16/2006 15:30:000 3465.45 3543.5 3453.15 3528.55
5/17/2006 10:30:000 3525.05 3599.05 3525.05 3599.05
5/17/2006 11:30:000 3598.95 3602.75 3586.3 3592.95
5/17/2006 12:30:000 3593.3 3594 3574.75 3585
5/17/2006 13:30:000 3585.4 3605.7 3580.85 3601
5/17/2006 14:30:000 3601.3 3624.75 3596.65 3616.65
5/17/2006 15:30:000 3616.85 3640.95 3616.85 3639.1
5/18/2006 10:30:000 3636.45 3636.45 3474.3 3486.05
5/18/2006 11:30:000 3486.9 3503.6 3450.4 3464.4
5/18/2006 12:30:000 3465.35 3499.05 3465.05 3498.2
5/18/2006 13:30:000 3498.8 3510.8 3465.55 3478.7
5/18/2006 14:30:000 3478.2 3497.85 3462.95 3464.9
5/18/2006 15:30:000 3463.55 3464.85 3365.9 3390.65
5/19/2006 10:30:000 3391.85 3493.05 3333 3340.95
5/19/2006 11:30:000 3338.25 3409.65 3258.7 3388.65
5/19/2006 12:30:000 3385.55 3424.6 3373.5 3395.95
5/19/2006 13:30:000 3395.5 3397.85 3338.15 3352.1
5/19/2006 14:30:000 3353 3373 3241.55 3242.25
5/19/2006 15:30:000 3242.05 3288.65 3205.25 3277.7
5/22/2006 10:30:000 3254.3 3313.9 3138.95 3148.1
5/22/2006 11:30:000 3149.1 3181.05 3096.8 3098.15
5/22/2006 12:30:000 3098.65 3098.65 2896.4 2896.45
5/22/2006 13:30:000 2899.25 3106.25 2899.25 3097.4
5/22/2006 14:30:000 3097.8 3164.2 3073.8 3073.8
5/22/2006 15:30:000 3074.2 3107.2 3062.2 3088.95
5/23/2006 10:30:000 3068.6 3123.4 2997.35 3068.4
5/23/2006 11:30:000 3067.25 3139.65 3067.25 3095.1
5/23/2006 12:30:000 3095.3 3108.7 3060.2 3060.3
5/23/2006 13:30:000 3059.9 3110.35 3039.25 3110.35
5/23/2006 14:30:000 3111.45 3183.3 3100.2 3183.3
5/23/2006 15:30:000 3183.15 3221.05 3167.45 3205.1
5/24/2006 10:30:000 3203.5 3233.25 3130.85 3164.75
5/24/2006 11:30:000 3163.7 3210 3162.55 3209.45
5/24/2006 12:30:000 3210.05 3249.75 3209.2 3219.2
5/24/2006 13:30:000 3218.65 3218.65 3177.3 3192.05
5/24/2006 14:30:000 3192.7 3204.5 3131.5 3131.5
5/24/2006 15:30:000 3126.5 3148.25 3093.55 3094.8
5/25/2006 10:30:000 3114.7 3114.7 3012.95 3061.05
5/25/2006 11:30:000 3062.2 3097.5 3049 3075.8
5/25/2006 12:30:000 3075.25 3124.7 3075.25 3112.6
5/25/2006 13:30:000 3112.8 3119.95 3074.9 3084.95
5/25/2006 14:30:000 3085.25 3148.15 3078.65 3144.2
5/25/2006 15:30:000 3145.15 3198.35 3138.45 3175.4
5/26/2006 10:30:000 3177.7 3255.15 3177.7 3250.55
5/26/2006 11:30:000 3250.7 3277.5 3250.65 3276.15
5/26/2006 12:30:000 3275.7 3277.95 3241.45 3248.55
5/26/2006 13:30:000 3248.7 3253.4 3223.75 3223.75
5/26/2006 14:30:000 3223.45 3235.55 3193.3 3193.3
5/26/2006 15:30:000 3193.8 3221.4 3178.3 3213.2
5/29/2006 10:30:000 3207.25 3255.25 3207.25 3251.1
5/29/2006 11:30:000 3251.35 3253.7 3227.15 3231.15
5/29/2006 12:30:000 3230.65 3241.7 3220.75 3232.2
5/29/2006 13:30:000 3232.05 3233.35 3206.7 3210.65
5/29/2006 14:30:000 3210 3219.35 3193.15 3211.1
5/29/2006 15:30:000 3211 3236.75 3201.6 3218
5/30/2006 10:30:000 3215.5 3231.65 3186.25 3213.35
5/30/2006 11:30:000 3213.3 3238.95 3211.25 3235.75
5/30/2006 12:30:000 3235.7 3248.95 3223.2 3248.95
5/30/2006 13:30:000 3248.5 3252.1 3227.2 3227.2
5/30/2006 14:30:000 3226.3 3232.2 3215.1 3229.55
5/30/2006 15:30:000 3229.25 3229.25 3167.05 3171.2
5/31/2006 10:30:000 3181.95 3181.95 3044.65 3054.35
5/31/2006 11:30:000 3055.45 3062 3013.45 3018.4
5/31/2006 12:30:000 3019 3037.7 2990.1 3021.45
5/31/2006 13:30:000 3021.1 3022.9 2972.9 2979.4
5/31/2006 14:30:000 2980.25 3050.05 2980.25 3032.6
5/31/2006 15:30:000 3034.6 3078.85 3034.6 3075.15
6/1/2006 10:30:000 3072.55 3130 3072.55 3086.25
6/1/2006 11:30:000 3085.6 3089.1 3019.9 3041.95
6/1/2006 12:30:000 3042.15 3086.1 3042.15 3053.05
6/1/2006 13:30:000 3052.75 3062.35 3022.6 3023.65
6/1/2006 14:30:000 3024.95 3028.05 2996.7 2999.75
6/1/2006 15:30:000 2998.4 3004.9 2936.6 2939.35
6/2/2006 10:30:000 2961.5 3037.4 2940.2 3032.5
6/2/2006 11:30:000 3031.75 3052 2977.5 2977.5
6/2/2006 12:30:000 2977.9 3036.65 2962.75 3026.25
6/2/2006 13:30:000 3025.8 3056.4 3016.05 3051.3
6/2/2006 14:30:000 3051.15 3071.85 3048.25 3056.1
6/2/2006 15:30:000 3053.9 3099.35 3038.95 3098.6
6/5/2006 10:30:000 3092.6 3125.4 3076.4 3076.4
6/5/2006 11:30:000 3075.35 3101.55 3062 3093.1
6/5/2006 12:30:000 3093.25 3107 3071.4 3099.8
6/5/2006 13:30:000 3099.6 3118.6 3074.85 3078.35
6/5/2006 14:30:000 3079.3 3085.05 3028.4 3033.25
6/5/2006 15:30:000 3033.7 3046.25 3006.4 3016.45
6/6/2006 10:30:000 3015.05 3015.05 2910.3 2959.95
6/6/2006 11:30:000 2960.8 2974.65 2938.5 2952.45
6/6/2006 12:30:000 2951.65 2966.1 2943.05 2945.2
6/6/2006 13:30:000 2945.7 2955.7 2919.4 2954.55
6/6/2006 14:30:000 2954.5 2993.9 2947.35 2982.65
6/6/2006 15:30:000 2982.05 3011.9 2920.95 2924.65
6/7/2006 10:30:000 2935.25 2956.9 2897.95 2950.1
6/7/2006 11:30:000 2950.3 2956.15 2897.2 2900.85
6/7/2006 12:30:000 2901.3 2901.3 2865.8 2881.25
6/7/2006 13:30:000 2881.15 2896.25 2857 2859.9
6/7/2006 14:30:000 2860.55 2860.55 2819.45 2837
6/7/2006 15:30:000 2838.45 2876.6 2832.55 2870.9
6/8/2006 10:30:000 2856.9 2859.4 2754.55 2754.55
6/8/2006 11:30:000 2753.5 2763.2 2683.2 2763.2
6/8/2006 12:30:000 2763.8 2764.15 2722.75 2736.95
6/8/2006 13:30:000 2737.75 2781.05 2711.5 2767.3
 6/8/2006 14:30:000 2766 2779.1 2742.75 2748.4
6/8/2006 15:30:000 2748.2 2753.4 2708.5 2715.8
6/9/2006 10:30:000 2721.2 2779.95 2707.85 2778.05
6/9/2006 11:30:000 2779.4 2830.8 2779.4 2815.8
6/9/2006 12:30:000 2816.7 2850.95 2808.35 2844.75
6/9/2006 13:30:000 2844.45 2855 2826.5 2833.65
6/9/2006 14:30:000 2832.85 2862.2 2828.5 2860.1
6/9/2006 15:30:000 2860.8 2875.75 2853.15 2865.65
6/12/2006 10:30:000 2867.65 2877.8 2801.1 2823.1
6/12/2006 11:30:000 2822.7 2822.7 2778.8 2790.5
6/12/2006 12:30:000 2790.9 2828.55 2785.65 2824.2
6/12/2006 13:30:000 2823.85 2867.4 2818.45 2867.4
6/12/2006 14:30:000 2868.15 2869.2 2804.25 2814.55
6/12/2006 15:30:000 2814.45 2823.15 2761.85 2767.55
6/13/2006 10:30:000 2773.6 2773.6 2657.35 2693.35
6/13/2006 11:30:000 2694.1 2694.1 2662.35 2675.8
6/13/2006 12:30:000 2675.15 2675.15 2648.6 2660.35
6/13/2006 13:30:000 2660 2672.45 2643.2 2644
6/13/2006 14:30:000 2644.3 2689.15 2638.1 2655.2
6/13/2006 15:30:000 2654.65 2689.2 2645.3 2655.4
6/14/2006 10:30:000 2665.05 2767.75 2665.05 2767.25
6/14/2006 11:30:000 2766.9 2767 2687 2698.7
6/14/2006 12:30:000 2698.3 2728.3 2683.75 2710.2
6/14/2006 13:30:000 2710.25 2716.35 2675.55 2684.3
6/14/2006 14:30:000 2684.75 2684.75 2608.7 2613.95
6/14/2006 15:30:000 2613.55 2661.15 2595.65 2660.05
6/15/2006 10:30:000 2634.1 2750.35 2634.1 2680.05
6/15/2006 11:30:000 2679.6 2727.1 2673.5 2716.4
6/15/2006 12:30:000 2716.95 2748.15 2709.05 2740.9
6/15/2006 13:30:000 2739.7 2748.2 2726.75 2736.55
6/15/2006 14:30:000 2737 2774.3 2736.7 2772.5
6/15/2006 15:30:000 2771.85 2814.15 2759.7 2803.9
6/16/2006 10:30:000 2799.85 2921.65 2799.85 2907.6
6/16/2006 11:30:000 2908.1 2918.15 2894.1 2915.4
6/16/2006 12:30:000 2915.55 2941.45 2912.45 2935.85
6/16/2006 13:30:000 2936.05 2949.95 2925.1 2941.15
6/16/2006 14:30:000 2940.05 2960.15 2898.05 2904.05
6/16/2006 15:30:000 2904.2 2919.1 2860.8 2914.1
6/19/2006 10:30:000 2892 2896.3 2854 2858.1
6/19/2006 11:30:000 2857.2 2879.2 2846.5 2879.2
6/19/2006 12:30:000 2879.8 2888.15 2858.5 2862.5
6/19/2006 13:30:000 2863.1 2894.75 2863.1 2894.75
6/19/2006 14:30:000 2895.25 2908.8 2869.8 2877.15
6/19/2006 15:30:000 2876.05 2932.9 2875.8 2931.35
6/20/2006 10:30:000 2919 2919 2838.05 2844.65
6/20/2006 11:30:000 2844.9 2869.65 2844.9 2866.65
6/20/2006 12:30:000 2866.8 2878.95 2853.9 2854.5
6/20/2006 13:30:000 2854.45 2865.7 2841.55 2853.9
6/20/2006 14:30:000 2853.7 2879.1 2848.7 2875.65
6/20/2006 15:30:000 2876 2887.3 2840.7 2841.5
6/21/2006 10:30:000 2861.4 2874.15 2839.45 2873
6/21/2006 11:30:000 2873.2 2890.5 2869.65 2890.25
6/21/2006 12:30:000 2890.7 2908.45 2885.8 2901.65
6/21/2006 13:30:000 2902.1 2913.7 2888.8 2911.2
6/21/2006 14:30:000 2910.85 2914.7 2878.55 2899.5
6/21/2006 15:30:000 2899.4 2930.8 2892.7 2927.5
6/22/2006 10:30:000 2923.75 3006.6 2923.75 3000.35
6/22/2006 11:30:000 3000.15 3005.6 2989 2992.7
6/22/2006 12:30:000 2993.3 3016.35 2993.3 3014
6/22/2006 13:30:000 3014.05 3017.2 2994.8 2999.55
6/22/2006 14:30:000 2999.7 3017.65 2999.7 3003.3
6/22/2006 15:30:000 3003.75 3012.7 2982.9 2982.9
6/23/2006 10:30:000 2977.4 2977.4 2921.25 2966.6
6/23/2006 11:30:000 2966.85 2983.7 2962.9 2971.6
6/23/2006 12:30:000 2972.3 2982.6 2954.25 2958.9
6/23/2006 13:30:000 2959.1 2973.75 2959.1 2967
6/23/2006 14:30:000 2967.05 3000.4 2967 3000.4
6/23/2006 15:30:000 3000.85 3063.2 2995.7 3060.1
6/25/2006 10:30:000 3043.15 3083 3035.95 3050.3
6/26/2006 10:30:000 3051.8 3059.85 3019.45 3024
6/26/2006 11:30:000 3024.4 3051.95 3024 3036.95
6/26/2006 12:30:000 3037.65 3044.45 3011.8 3013.15
6/26/2006 13:30:000 3013.4 3034.95 3007.2 3029.1
6/26/2006 14:30:000 3029.35 3029.35 2992.35 2998.2
6/26/2006 15:30:000 2997.7 2997.7 2928.4 2933.95
6/27/2006 10:30:000 2949.35 2981.15 2949.35 2958.3
6/27/2006 11:30:000 2957.5 2957.5 2900 2906.3
6/27/2006 12:30:000 2906.1 2961.15 2902.05 2958.35
6/27/2006 13:30:000 2957.4 2982.85 2938.25 2974.75
6/27/2006 14:30:000 2974.7 3004.15 2958.7 2958.7
6/27/2006 15:30:000 2957.8 2992.8 2939 2977.05
6/28/2006 10:30:000 2955.55 2962.05 2910.65 2948.75
6/28/2006 11:30:000 2949.55 2958.05 2934.7 2950.85
6/28/2006 12:30:000 2950.55 2956.05 2938.65 2945.55
6/28/2006 13:30:000 2945.65 2981.95 2945.65 2980.35
6/28/2006 14:30:000 2979.45 3003.65 2967.75 3002
6/28/2006 15:30:000 3001.85 3001.85 2962.15 2981.85
6/29/2006 10:30:000 2982.9 3032.45 2982.9 3022.6
6/29/2006 11:30:000 3022.5 3030.85 3020.3 3025.85
6/29/2006 12:30:000 3026.15 3038.25 3010.75 3029.95
6/29/2006 13:30:000 3029.75 3049.25 3029.4 3040
6/29/2006 14:30:000 3039.8 3044.3 3028.7 3042.85
6/29/2006 15:30:000 3042.6 3043 2984.75 2991.1
6/30/2006 10:30:000 2993.5 3116.9 2993.5 3116.9
6/30/2006 11:30:000 3117.5 3117.5 3100 3107.15
6/30/2006 12:30:000 3106.8 3120.35 3104.6 3116.7
6/30/2006 13:30:000 3116.55 3117.25 3099.2 3106.5
6/30/2006 14:30:000 3106.7 3113 3087.8 3096.75
6/30/2006 15:30:000 3098.65 3134.15 3096.95 3127.05
7/3/2006 10:30:000 3128.75 3151.4 3119.55 3124.1
7/3/2006 11:30:000 3123.65 3141.45 3122.75 3134.9
7/3/2006 12:30:000 3135 3142.1 3114.85 3120.1
7/3/2006 13:30:000 3120.5 3135.75 3119.5 3129.55
7/3/2006 14:30:000 3130 3154.25 3126.75 3145.05
7/3/2006 15:30:000 3145.35 3160.35 3139.6 3144.35
7/4/2006 10:30:000 3151.05 3177.4 3151.05 3165.7
7/4/2006 11:30:000 3165.6 3173.65 3155.6 3159.5
7/4/2006 12:30:000 3160.25 3162.3 3144.15 3159
7/4/2006 13:30:000 3158.5 3163.95 3151.1 3152.25
7/4/2006 14:30:000 3152.2 3154.1 3134.55 3134.6
7/4/2006 15:30:000 3134.15 3146.8 3130.3 3139.35
7/5/2006 10:30:000 3136.95 3163.1 3121.8 3162.95
7/5/2006 11:30:000 3162.35 3180.45 3159.7 3179.7
7/5/2006 12:30:000 3179.8 3190.4 3174.05 3188.25
7/5/2006 13:30:000 3188.4 3197.7 3181.5 3187.05
7/5/2006 14:30:000 3187.1 3189.95 3163.5 3175.3
7/5/2006 15:30:000 3175.55 3201.2 3175.5 3198.7
7/6/2006 10:30:000 3197.5 3197.5 3150.1 3169.1
7/6/2006 11:30:000 3169.6 3180.4 3161.25 3163.4
7/6/2006 12:30:000 3163.05 3164.95 3149.1 3161.55
7/6/2006 13:30:000 3161.3 3167.1 3154.4 3166.95
7/6/2006 14:30:000 3167.15 3169.1 3141.6 3145.6
7/6/2006 15:30:000 3146 3162.1 3138.4 3159.7
7/7/2006 10:30:000 3157.95 3193.1 3157.95 3185.5
7/7/2006 11:30:000 3185.7 3187.3 3167.1 3177.7
7/7/2006 12:30:000 3177.75 3181.15 3172.95 3176.4
7/7/2006 13:30:000 3176.55 3177.9 3154.05 3162
7/7/2006 14:30:000 3161.8 3162.35 3098.2 3111.15
7/7/2006 15:30:000 3111.8 3114.3 3056.3 3083.3
7/10/2006 10:30:000 3077.1 3103.55 3064.1 3093.65
7/10/2006 11:30:000 3092.8 3095.55 3073.65 3091.8
7/10/2006 12:30:000 3091.9 3121.4 3089.9 3119
7/10/2006 13:30:000 3118.95 3119.75 3103.75 3107.1
7/10/2006 14:30:000 3107.45 3119.75 3084.15 3119.35
7/10/2006 15:30:000 3119.25 3147.7 3110 3145.25
7/11/2006 10:30:000 3145.3 3146 3118.1 3118.3
7/11/2006 11:30:000 3118.8 3127.5 3105.4 3119.45
7/11/2006 12:30:000 3119.6 3138.75 3119.6 3138.25
7/11/2006 13:30:000 3138.4 3138.8 3119 3129.65
7/11/2006 14:30:000 3129.45 3129.5 3100.7 3106.85
7/11/2006 15:30:000 3106.7 3123 3100.4 3116.7
7/12/2006 10:30:000 3124.95 3141.25 3078.25 3098.6
7/12/2006 11:30:000 3098.25 3140.2 3095.7 3139.6
7/12/2006 12:30:000 3139.7 3162.7 3130.85 3157.65
7/12/2006 13:30:000 3157.6 3167.25 3152.3 3164.3
7/12/2006 14:30:000 3164.4 3180.9 3153.4 3180.8
7/12/2006 15:30:000 3180.85 3201.35 3180.25 3195.2
7/13/2006 10:30:000 3196.3 3208.85 3169.05 3182
7/13/2006 11:30:000 3181.15 3184.7 3170.15 3173.95
7/13/2006 12:30:000 3173.6 3188.45 3160.6 3167.8
7/13/2006 13:30:000 3167.9 3179.8 3162.95 3168.15
7/13/2006 14:30:000 3168.35 3168.5 3150.75 3151.8
7/13/2006 15:30:000 3151.55 3175.55 3148.95 3167.9
7/14/2006 10:30:000 3166.25 3166.25 3104.35 3120.75
7/14/2006 11:30:000 3121 3127.95 3101.45 3111.7
7/14/2006 12:30:000 3111.5 3117.75 3101.75 3103.75
7/14/2006 13:30:000 3103.85 3115.7 3089.55 3115.4
7/14/2006 14:30:000 3115.35 3133 3110.35 3133
7/14/2006 15:30:000 3132.7 3139.05 3115.75 3121.9
7/17/2006 10:30:000 3123.65 3125.1 3080.25 3087.3
7/17/2006 11:30:000 3087.25 3096.6 3081.3 3083.65
7/17/2006 12:30:000 3083.25 3085.85 3057.95 3069
7/17/2006 13:30:000 3069.55 3077.9 3058.4 3058.4
7/17/2006 14:30:000 3058.3 3064.6 3030.65 3037.3
7/17/2006 15:30:000 3037.8 3041.65 2999.35 3004.7
7/18/2006 10:30:000 3007.15 3038.25 2984.8 2993.25
7/18/2006 11:30:000 2993.5 3019.2 2984.1 2986.75
7/18/2006 12:30:000 2987.7 2998.45 2973.2 2985.55
7/18/2006 13:30:000 2985.6 3007.65 2978.2 2998.45
7/18/2006 14:30:000 2998.3 3001.15 2967.95 2972.2
7/18/2006 15:30:000 2971.9 3002.8 2971.7 2993.7
7/19/2006 10:30:000 2995.85 3045.35 2995.85 3006.35
7/19/2006 11:30:000 3006.3 3010.75 2975.8 2975.8
7/19/2006 12:30:000 2975.6 2976.95 2941.45 2950.8
7/19/2006 13:30:000 2951.7 2964.9 2940.6 2955.85
7/19/2006 14:30:000 2955.4 2969.8 2938.3 2938.3
7/19/2006 15:30:000 2937.6 2940.5 2919.95 2932.85
7/20/2006 10:30:000 2943.65 3022 2943.65 2998.4
7/20/2006 11:30:000 2998.85 3030 2992.25 3025
7/20/2006 12:30:000 3024.75 3029.1 3015.9 3019.75
7/20/2006 13:30:000 3019.65 3028.05 3012.3 3025.2
7/20/2006 14:30:000 3024.95 3041.25 3024.1 3029
7/20/2006 15:30:000 3029.1 3037.8 3014.15 3029.3
7/21/2006 10:30:000 3025.1 3029.1 2964.9 2968.4
7/21/2006 11:30:000 2968.25 2974.25 2960.45 2970.25
7/21/2006 12:30:000 2969.75 2979.15 2953.45 2953.95
7/21/2006 13:30:000 2953.75 2958.05 2931.25 2936.35
7/21/2006 14:30:000 2936.7 2950.9 2930.15 2933.8
7/21/2006 15:30:000 2933.45 2949.15 2932.9 2947.4
7/24/2006 10:30:000 2944.9 2944.9 2882.9 2883.6
7/24/2006 11:30:000 2883.55 2923.05 2878.25 2923.05
7/24/2006 12:30:000 2922.9 2954.15 2922.6 2954.15
7/24/2006 13:30:000 2954.3 2991.1 2946.5 2986.65
7/24/2006 14:30:000 2986.25 2996.65 2953.6 2961.45
7/24/2006 15:30:000 2960.7 2990.2 2960.7 2988.2
7/25/2006 10:30:000 2989.5 3039.8 2987.15 3035.9
7/25/2006 11:30:000 3034.95 3044.1 3028.8 3029.75
7/25/2006 12:30:000 3030.3 3037.05 3010.3 3015.7
7/25/2006 13:30:000 3016.2 3036.75 3014.1 3019.45
7/25/2006 14:30:000 3019.9 3033.9 3019.9 3031.75
7/25/2006 15:30:000 3031.8 3046.95 3029.45 3031.3
7/26/2006 10:30:000 3040.45 3063.3 3022.7 3061.7
7/26/2006 11:30:000 3062.6 3073.85 3060.55 3061.5
7/26/2006 12:30:000 3062.25 3073.05 3054.4 3073.05
7/26/2006 13:30:000 3072.9 3076.8 3067.5 3076.6
7/26/2006 14:30:000 3076.65 3104.05 3075.85 3103.9
7/26/2006 15:30:000 3103.25 3121.4 3097.75 3103.65
7/27/2006 10:30:000 3109.85 3158 3109.85 3148.7
7/27/2006 11:30:000 3148.55 3153.65 3139.3 3143.2
7/27/2006 12:30:000 3143.15 3158.4 3141.55 3158.1
7/27/2006 13:30:000 3157.75 3158.4 3129.45 3141.9
7/27/2006 14:30:000 3141.5 3144.5 3112.5 3122.1
7/27/2006 15:30:000 3122.05 3167.1 3110.25 3154.55
7/28/2006 10:30:000 3158 3168.5 3132 3142.75
7/28/2006 11:30:000 3142.45 3154.45 3137.6 3150.85
7/28/2006 12:30:000 3151.15 3157.65 3143.55 3157.65
7/28/2006 13:30:000 3158.3 3163.05 3124.45 3131.55
7/28/2006 14:30:000 3130.05 3136.35 3109.45 3109.75
7/28/2006 15:30:000 3110.55 3138.3 3110.4 3125.15
7/31/2006 10:30:000 3131.35 3170.2 3110.6 3165.15
7/31/2006 11:30:000 3164.95 3178.75 3163.4 3174.5
7/31/2006 12:30:000 3174.3 3175.8 3165.1 3167
7/31/2006 13:30:000 3167.05 3178.85 3164.95 3178.8
7/31/2006 14:30:000 3179.25 3179.7 3165.75 3170.75
7/31/2006 15:30:000 3171.2 3173.7 3133.55 3134.05
 8/1/2006 10:30:000 3128.2 3151.95 3118.85 3148
8/1/2006 11:30:000 3147.95 3154.7 3126.2 3131.65
8/1/2006 12:30:000 3131.55 3136.2 3113.6 3121.75
8/1/2006 13:30:000 3121.2 3133.85 3118.75 3133.2
8/1/2006 14:30:000 3133.55 3134.35 3115.15 3126.2
8/1/2006 15:30:000 3125.25 3151.75 3123.1 3148
8/2/2006 10:30:000 3129.45 3162.6 3127.9 3153.15
8/2/2006 11:30:000 3153.35 3159.75 3142.45 3154.95
8/2/2006 12:30:000 3155.15 3158.1 3147.65 3148.8
8/2/2006 13:30:000 3148.5 3159.1 3148.3 3156.6
8/2/2006 14:30:000 3155.7 3174.85 3152 3173.1
8/2/2006 15:30:000 3173.2 3187.85 3172.85 3180.5
8/3/2006 10:30:000 3182.55 3211.4 3182.55 3208
8/3/2006 11:30:000 3207.8 3229.3 3207.45 3229.15
8/3/2006 12:30:000 3229.1 3233.15 3218.95 3230.65
8/3/2006 13:30:000 3230.55 3234.25 3212.5 3222.3
8/3/2006 14:30:000 3221.9 3224 3208.5 3210.95
8/3/2006 15:30:000 3211.05 3219.9 3175.15 3177.5
8/4/2006 10:30:000 3189.7 3222.3 3188.4 3221.4
8/4/2006 11:30:000 3221.85 3225 3213.15 3215.15
8/4/2006 12:30:000 3215.3 3228.15 3213.85 3218
8/4/2006 13:30:000 3217.9 3219.75 3189.55 3192.6
8/4/2006 14:30:000 3193.25 3202.1 3172.7 3172.7
8/4/2006 15:30:000 3172.85 3183.1 3161.8 3177.7
8/7/2006 10:30:000 3176.7 3178.5 3149.2 3149.2
8/7/2006 11:30:000 3149.25 3169.3 3147.65 3163.75
8/7/2006 12:30:000 3163.2 3163.65 3142.55 3152.4
8/7/2006 13:30:000 3152.45 3157.7 3143.7 3157.7
8/7/2006 14:30:000 3157.55 3158.55 3145.65 3157.3
8/7/2006 15:30:000 3156.9 3160.65 3145.7 3152.25
8/8/2006 10:30:000 3151.55 3181.6 3151.55 3179.85
8/8/2006 11:30:000 3179.95 3192.2 3177.1 3192.2
8/8/2006 12:30:000 3192.15 3195.4 3185.95 3188.55
8/8/2006 13:30:000 3189.1 3195.45 3186.35 3188.9
8/8/2006 14:30:000 3188.45 3195.45 3186.45 3191.3
8/8/2006 15:30:000 3191.15 3216.75 3191.15 3212.9
8/9/2006 10:30:000 3211.55 3235 3187.85 3223.25
8/9/2006 11:30:000 3224.3 3246.4 3223.6 3244.4
8/9/2006 12:30:000 3244.35 3259.65 3241.15 3259.6
8/9/2006 13:30:000 3259.85 3261 3249.5 3256.6
8/9/2006 14:30:000 3256.4 3267.2 3243.15 3248.45
8/9/2006 15:30:000 3248.4 3259.25 3236.85 3255.6
8/10/2006 10:30:000 3254.6 3274.75 3241 3271.6
8/10/2006 11:30:000 3271.1 3271.1 3255.2 3262.85
8/10/2006 12:30:000 3262.75 3264.95 3243.45 3251.6
8/10/2006 13:30:000 3251.8 3257.1 3235.05 3237
8/10/2006 14:30:000 3236.75 3247.7 3229.45 3243.8
8/10/2006 15:30:000 3243.55 3265.3 3243.55 3253.75
8/11/2006 10:30:000 3260.05 3286.1 3260.05 3280.1
8/11/2006 11:30:000 3280.3 3286.5 3249.4 3253.8
8/11/2006 12:30:000 3253.7 3263.15 3236.95 3258.85
8/11/2006 13:30:000 3259.05 3269.5 3253.6 3269.25
8/11/2006 14:30:000 3269.65 3279.65 3268.55 3275.75
8/11/2006 15:30:000 3275.7 3283.9 3268.2 3272.35
8/14/2006 10:30:000 3274.95 3300.4 3269.15 3298.05
8/14/2006 11:30:000 3298.6 3299 3286.3 3298.05
8/14/2006 12:30:000 3297.85 3310.1 3297.85 3306.55
8/14/2006 13:30:000 3306.4 3309.25 3300.3 3304.85
8/14/2006 14:30:000 3304.55 3314.35 3301.7 3314.35
8/14/2006 15:30:000 3314.6 3317.8 3308.1 3316.9
8/16/2006 10:30:000 3314.75 3367.1 3314.75 3355.3
8/16/2006 11:30:000 3355.55 3369.3 3354.9 3368.65
8/16/2006 12:30:000 3368.45 3373.05 3364.4 3367.7
8/16/2006 13:30:000 3367.65 3373.3 3360.95 3370.15
8/16/2006 14:30:000 3369.8 3377.1 3363.15 3374.5
8/16/2006 15:30:000 3374.05 3374.55 3348.2 3349.2
8/17/2006 10:30:000 3359.7 3385.15 3352.65 3353.9
8/17/2006 11:30:000 3354.25 3360.95 3328.6 3352.35
8/17/2006 12:30:000 3352.25 3362.15 3346.2 3362.15
8/17/2006 13:30:000 3362.05 3362.35 3335.35 3348.3
8/17/2006 14:30:000 3348.55 3370.6 3347.9 3369
8/17/2006 15:30:000 3368.85 3368.85 3349.45 3351.85
8/18/2006 10:30:000 3354.5 3362.3 3332.2 3361.2
8/18/2006 11:30:000 3361.95 3364.2 3352 3360.3
8/18/2006 12:30:000 3360.5 3366.25 3358.05 3361.2
8/18/2006 13:30:000 3361.4 3364.4 3344.25 3346.1
8/18/2006 14:30:000 3346.2 3356.4 3339.9 3351.85
8/18/2006 15:30:000 3351.6 3359.95 3349.05 3356.35
8/21/2006 10:30:000 3356.8 3363.9 3332.9 3346.8
8/21/2006 11:30:000 3346.85 3349.3 3334.25 3347.3
8/21/2006 12:30:000 3347.2 3350.55 3339.8 3346.7
8/21/2006 13:30:000 3346.65 3359.75 3345.75 3347.85
8/21/2006 14:30:000 3348.05 3357.5 3343 3357.5
8/21/2006 15:30:000 3357.7 3374.9 3356.55 3374.85
8/22/2006 10:30:000 3369.6 3394 3363.25 3394
8/22/2006 11:30:000 3393.95 3398.35 3387.9 3388.55
8/22/2006 12:30:000 3388.75 3395.1 3382.05 3391.2
8/22/2006 13:30:000 3391.35 3394.45 3382.8 3389.35
8/22/2006 14:30:000 3389.95 3393.9 3378.4 3381.45
8/22/2006 15:30:000 3381.7 3389.15 3351.5 3353.95
8/23/2006 10:30:000 3363.6 3369.65 3345.45 3356.1
8/23/2006 11:30:000 3356.45 3365.75 3347.55 3347.6
8/23/2006 12:30:000 3347.7 3362.75 3347.25 3360
8/23/2006 13:30:000 3359.55 3359.8 3348.5 3352.2
8/23/2006 14:30:000 3352.1 3361.45 3335.05 3340.5
8/23/2006 15:30:000 3340.55 3343.4 3325.1 3340.65
8/24/2006 10:30:000 3336.65 3336.65 3304.85 3315.3
8/24/2006 11:30:000 3315.4 3321.15 3306.9 3312.85
8/24/2006 12:30:000 3312.9 3334.45 3311.6 3333.7
8/24/2006 13:30:000 3333.85 3339.85 3324.5 3335.75
8/24/2006 14:30:000 3335.3 3355.65 3334.75 3348.95
8/24/2006 15:30:000 3348.55 3379.55 3347.85 3378.25
8/25/2006 10:30:000 3368.55 3400.65 3368.55 3388.55
8/25/2006 11:30:000 3387.55 3401.15 3387.05 3398.9
8/25/2006 12:30:000 3399.5 3402.7 3377.1 3383.75
8/25/2006 13:30:000 3384 3391.85 3376 3388.85
8/25/2006 14:30:000 3389.15 3395.8 3386.15 3390.6
8/25/2006 15:30:000 3390.4 3397.5 3379 3387.05
8/28/2006 10:30:000 3386 3396.15 3377.75 3390.55
8/28/2006 11:30:000 3390.3 3391.2 3383.15 3388.4
8/28/2006 12:30:000 3389 3394.35 3382.7 3387.2
8/28/2006 13:30:000 3386.7 3390.25 3385.2 3390.25
8/28/2006 14:30:000 3390.35 3396 3388.2 3395.3
8/28/2006 15:30:000 3395.45 3405.3 3386.15 3400.85
8/29/2006 10:30:000 3405.05 3429.85 3396.1 3425
8/29/2006 11:30:000 3424.55 3429.7 3420.6 3422.45
8/29/2006 12:30:000 3422.4 3432.4 3421.7 3431.6
8/29/2006 13:30:000 3431.35 3434.6 3423.05 3425.1
8/29/2006 14:30:000 3425 3431.25 3418.3 3428.35
8/29/2006 15:30:000 3428.95 3434.95 3421.8 3423.9
8/30/2006 10:30:000 3425.8 3439.5 3424.4 3435.75
8/30/2006 11:30:000 3435.35 3435.35 3407.75 3417.95
8/30/2006 12:30:000 3418.35 3421.25 3413.95 3418.7
8/30/2006 13:30:000 3418.9 3427.3 3412.9 3422.85
8/30/2006 14:30:000 3422.8 3439.75 3422.8 3437.55
8/30/2006 15:30:000 3436.9 3440.2 3426.4 3427.55
8/31/2006 10:30:000 3404.5 3452.3 3403.65 3443.35
8/31/2006 11:30:000 3443.1 3444.2 3425.2 3437.9
8/31/2006 12:30:000 3437.85 3437.9 3422.7 3425
8/31/2006 13:30:000 3424.95 3427.15 3414.5 3425.5
8/31/2006 14:30:000 3425.15 3435.2 3417.8 3425.85
8/31/2006 15:30:000 3426.25 3429.85 3405.05 3411.5
9/1/2006 10:30:000 3414 3424.4 3402.9 3423.65
9/1/2006 11:30:000 3423.7 3433.6 3421.55 3432.55
9/1/2006 12:30:000 3432.5 3436.05 3424.65 3427
 9/1/2006 13:30:000 3427.3 3430.15 3419.5 3430.05
9/1/2006 14:30:000 3429.95 3434.45 3426.05 3433.35
9/1/2006 15:30:000 3433.3 3439.5 3428.35 3437.8
9/4/2006 10:30:000 3435.55 3466.2 3435.55 3465.15
9/4/2006 11:30:000 3465.45 3471.3 3460.95 3466.8
9/4/2006 12:30:000 3466.95 3473.6 3464.35 3472.05
9/4/2006 13:30:000 3472 3477.25 3472 3474.5
9/4/2006 14:30:000 3474.65 3479.3 3473.75 3477.05
9/4/2006 15:30:000 3476.4 3483.1 3469.95 3470.7
9/5/2006 10:30:000 3471.4 3488.6 3470.4 3477.4
9/5/2006 11:30:000 3477.6 3484.1 3476.15 3480.8
9/5/2006 12:30:000 3480.85 3481.45 3472.25 3476.7
9/5/2006 13:30:000 3476.8 3479.05 3457.9 3465.75
9/5/2006 14:30:000 3465.7 3474.05 3460.35 3472.45
9/5/2006 15:30:000 3472.4 3475.4 3461.5 3473.8
9/6/2006 10:30:000 3474.4 3483.9 3466.65 3480.2
9/6/2006 11:30:000 3480.05 3489.15 3478.05 3489.15
9/6/2006 12:30:000 3488.85 3490.7 3480.65 3481.75
9/6/2006 13:30:000 3481.6 3481.7 3465.8 3476.9
9/6/2006 14:30:000 3476.85 3485.25 3470.45 3484.2
9/6/2006 15:30:000 3484 3485.85 3470.45 3476.65
9/7/2006 10:30:000 3477.15 3478.85 3463.45 3468.8
9/7/2006 11:30:000 3467.45 3471.75 3459 3463
9/7/2006 12:30:000 3463.15 3465.05 3454.25 3462.9
9/7/2006 13:30:000 3462.95 3463.35 3445.5 3457
9/7/2006 14:30:000 3456.8 3459.8 3438.8 3448.4
9/7/2006 15:30:000 3448.3 3458.4 3444.4 3455.05
9/8/2006 10:30:000 3454.65 3472.3 3454.65 3471.95
9/8/2006 11:30:000 3471.9 3472 3452.75 3463.75
9/8/2006 12:30:000 3464 3467.35 3454.8 3457.3
9/8/2006 13:30:000 3457.4 3459.65 3443.7 3448.15
9/8/2006 14:30:000 3447.65 3459.9 3442.85 3453.6
9/8/2006 15:30:000 3453.45 3477.95 3452.75 3467.15
9/11/2006 10:30:000 3470.35 3486.65 3465.25 3465.3
9/11/2006 11:30:000 3464.6 3465 3425.5 3425.8
9/11/2006 12:30:000 3425.45 3434.45 3415.7 3420.15
9/11/2006 13:30:000 3419.8 3426.35 3407.75 3407.75
9/11/2006 14:30:000 3407.5 3418.5 3395.05 3404.05
9/11/2006 15:30:000 3403.05 3403.35 3351.3 3353.9
9/12/2006 10:30:000 3363.3 3382.85 3348.55 3371.7
9/12/2006 11:30:000 3371.6 3383.2 3330.35 3333.1
9/12/2006 12:30:000 3331.3 3365.85 3328.45 3362
9/12/2006 13:30:000 3362.55 3374 3346.5 3352.2
9/12/2006 14:30:000 3352.15 3382.9 3349.2 3382.55
9/12/2006 15:30:000 3382.4 3395.05 3371.85 3389.4
9/13/2006 10:30:000 3389.85 3439.1 3389.8 3438.95
9/13/2006 11:30:000 3438.4 3442.65 3432.55 3440.65
9/13/2006 12:30:000 3440.75 3454.8 3440.7 3451.9
9/13/2006 13:30:000 3451.75 3464.85 3450.4 3463.6
9/13/2006 14:30:000 3463.8 3470.65 3454.7 3463.85
9/13/2006 15:30:000 3463.6 3467.1 3446.75 3455.85
9/14/2006 10:30:000 3454.6 3484 3454.6 3472.75
9/14/2006 11:30:000 3473.8 3479.5 3468.2 3468.2
9/14/2006 12:30:000 3467.9 3474.3 3455.9 3472.15
9/14/2006 13:30:000 3472.2 3474.6 3459.75 3459.75
9/14/2006 14:30:000 3459.95 3479.65 3459.95 3472.95
9/14/2006 15:30:000 3472.5 3480.65 3466.5 3467.6
9/15/2006 10:30:000 3471.65 3474.05 3452.45 3461.95
9/15/2006 11:30:000 3462.15 3462.5 3434.55 3449.1
9/15/2006 12:30:000 3449.6 3469.9 3448.5 3464.95
9/15/2006 13:30:000 3466.15 3477.05 3462.4 3473.95
9/15/2006 14:30:000 3474.2 3481.9 3464.85 3481.9
9/15/2006 15:30:000 3481.45 3487.45 3472.3 3472.6
9/18/2006 10:30:000 3478.65 3506.2 3478.4 3502.2
9/18/2006 11:30:000 3502.1 3504.2 3495.15 3497.85
9/18/2006 12:30:000 3498 3503.1 3487.75 3493.9
9/18/2006 13:30:000 3493.95 3498.5 3486.7 3490.35
9/18/2006 14:30:000 3490.85 3500.5 3484.55 3491.15
9/19/2006 10:30:000 3493.5 3506.75 3483.2 3491.25
9/19/2006 11:30:000 3491.65 3501.25 3488.95 3499.8
9/19/2006 12:30:000 3499.9 3503.7 3496.65 3497.5
9/19/2006 13:30:000 3497.3 3509.1 3496.2 3509.1
9/19/2006 14:30:000 3509.45 3514.95 3507.55 3509.8
9/19/2006 15:30:000 3510 3513.9 3438.8 3440.95
9/20/2006 10:30:000 3457.85 3465.15 3419.75 3463.15
9/20/2006 11:30:000 3463.7 3470.1 3451.5 3452
9/20/2006 12:30:000 3451.95 3465.6 3451.95 3465.35
9/20/2006 13:30:000 3465.4 3476.35 3462.05 3473.2
9/20/2006 14:30:000 3473 3473 3461.4 3470
9/20/2006 15:30:000 3470.2 3509.85 3465 3508.05
9/21/2006 10:30:000 3506.7 3539.9 3506.7 3529.7
9/21/2006 11:30:000 3529.85 3537.1 3525.6 3532.35
9/21/2006 12:30:000 3532.4 3539.4 3530.35 3536.35
9/21/2006 13:30:000 3536.2 3542.65 3533.4 3537.85
9/21/2006 14:30:000 3537.35 3540.05 3529.15 3536.55
9/21/2006 15:30:000 3537.15 3556.35 3536.45 3551.5
9/22/2006 10:30:000 3554.05 3554.05 3528.8 3549.05
9/22/2006 11:30:000 3549.4 3562.45 3539.35 3539.4
9/22/2006 12:30:000 3539.65 3548.15 3533.7 3540.75
9/22/2006 13:30:000 3540.7 3544.3 3529.4 3540
9/22/2006 14:30:000 3539.85 3542.7 3525.4 3530.15
9/22/2006 15:30:000 3530.1 3548 3525.75 3541.6
9/25/2006 10:30:000 3545.1 3568.65 3537.45 3544.75
9/25/2006 11:30:000 3544.55 3545.25 3535.8 3542.15
9/25/2006 12:30:000 3542.45 3545.9 3539.4 3545.15
9/25/2006 13:30:000 3545.1 3553.35 3544.75 3549.9
9/25/2006 14:30:000 3549.8 3553.35 3546.4 3547.65
9/25/2006 15:30:000 3548.05 3548.35 3536.15 3544.2
9/25/2006 16:30:000 3543.55 3543.65 3514.85 3523.45
9/26/2006 10:30:000 3523.7 3543.15 3523.7 3533
9/26/2006 11:30:000 3532.65 3537.3 3531.6 3534.1
9/26/2006 12:30:000 3533.75 3534.25 3519.9 3526.15
9/26/2006 13:30:000 3526.2 3536.2 3517.15 3536.2
9/26/2006 14:30:000 3536.45 3560.35 3536.45 3559.75
9/26/2006 15:30:000 3559.5 3574.95 3559.5 3570.9
9/26/2006 16:30:000 3571.45 3576.75 3568.15 3571.75
9/27/2006 10:30:000 3571.75 3598.2 3571.75 3597.7
9/27/2006 11:30:000 3598.55 3603.7 3590.45 3595.95
9/27/2006 12:30:000 3595.2 3601 3594.2 3598.15
9/27/2006 13:30:000 3598 3600 3591.55 3597.5
9/27/2006 14:30:000 3597.1 3598.75 3585 3595.4
9/27/2006 15:30:000 3595.8 3596.1 3568.4 3574.05
9/27/2006 16:30:000 3573.8 3583.1 3570.8 3579.3
9/28/2006 10:30:000 3579.95 3585.9 3572.3 3576.25
9/28/2006 11:30:000 3575.75 3579 3565 3575.5
9/28/2006 12:30:000 3576.05 3582.95 3575.4 3579.85
9/28/2006 13:30:000 3580.05 3589.3 3578.05 3582.15
9/28/2006 14:30:000 3582.05 3588.3 3565.65 3571.7
9/28/2006 15:30:000 3571.95 3582 3568.45 3579.55
9/28/2006 16:30:000 3579.6 3582.6 3560.75 3571.75
9/29/2006 10:30:000 3572.15 3591.3 3564.7 3584.75
9/29/2006 11:30:000 3584.5 3588.7 3579.85 3584.25
9/29/2006 12:30:000 3584.85 3593.6 3584.85 3590.7
9/29/2006 13:30:000 3590.45 3597.95 3589.2 3596.1
9/29/2006 14:30:000 3596.45 3598.85 3590.55 3596.85
9/29/2006 15:30:000 3597 3599.8 3587.9 3593.25
9/29/2006 16:30:000 3593.9 3595.05 3582.7 3588.4
10/3/2006 10:30:000 3588.95 3601.75 3584.65 3593.35
10/3/2006 11:30:000 3593.1 3599.8 3590.5 3599.05
10/3/2006 12:30:000 3600.4 3606.2 3598.9 3600.55
10/3/2006 13:30:000 3600.45 3600.45 3574.7 3579
10/3/2006 14:30:000 3578.6 3578.6 3566.9 3572.7
10/3/2006 15:30:000 3573.1 3583.3 3571.95 3577.15
10/3/2006 16:30:000 3576.45 3576.45 3561.7 3569.6
10/4/2006 10:30:000 3570.95 3580.05 3553.5 3557.5
 10/4/2006 11:30:000 3557.3 3557.3 3541.2 3546.8
10/4/2006 12:30:000 3547 3548.1 3534.05 3538.1
10/4/2006 13:30:000 3538.15 3538.15 3519.1 3524.2
10/4/2006 14:30:000 3524.15 3542.45 3524.1 3532.3
10/4/2006 15:30:000 3532.15 3537.55 3510.3 3516.55
10/4/2006 16:30:000 3515.55 3521.95 3508.65 3515.35
10/5/2006 10:30:000 3515.6 3560.9 3515.6 3552.2
10/5/2006 11:30:000 3552.5 3574.95 3552.5 3573.6
10/5/2006 12:30:000 3572.75 3573.3 3568.75 3570.05
10/5/2006 13:30:000 3570.3 3574.4 3568.9 3572.85
10/5/2006 14:30:000 3572.55 3574.35 3565.15 3567.55
10/5/2006 15:30:000 3567.35 3570.45 3557.05 3563.6
10/5/2006 16:30:000 3563.7 3567.85 3557.6 3564.9
10/6/2006 10:30:000 3565.45 3583.75 3563.3 3572.15
10/6/2006 11:30:000 3572.4 3577.55 3566.85 3577.5
10/6/2006 12:30:000 3577.6 3581.8 3577.2 3580.05
10/6/2006 13:30:000 3579.95 3580.95 3571.5 3572.9
10/6/2006 14:30:000 3572.8 3572.9 3560.9 3571.95
10/6/2006 15:30:000 3571.8 3579.95 3563.3 3573.9
10/6/2006 16:30:000 3573.65 3577.8 3564.75 3568.85
10/9/2006 10:30:000 3570.05 3570.05 3540.45 3553.45
10/9/2006 11:30:000 3553.65 3560.8 3551.75 3554.5
10/9/2006 12:30:000 3554.9 3558.8 3551.25 3558.4
10/9/2006 13:30:000 3558.85 3577.35 3558.75 3576.85
10/9/2006 14:30:000 3577.7 3585.35 3574.6 3584.8
10/9/2006 15:30:000 3584.9 3584.95 3569.2 3569.9
10/9/2006 16:30:000 3569.65 3572.15 3562.35 3567.15
10/10/2006 10:30:000 3567.45 3597.2 3567.45 3590.95
10/10/2006 11:30:000 3590.7 3593.15 3584.7 3588.65
10/10/2006 12:30:000 3588.95 3590.25 3580.3 3587.35
10/10/2006 13:30:000 3587.45 3595.35 3587.35 3588.05
10/10/2006 14:30:000 3587.75 3589.5 3572.5 3579.75
10/10/2006 15:30:000 3579.85 3580.8 3563.1 3572.35
10/11/2006 10:30:000 3581.55 3614.5 3581.55 3603.05
10/11/2006 11:30:000 3602.9 3606.95 3597.3 3597.3
10/11/2006 12:30:000 3597.4 3597.8 3578.1 3581.8
10/11/2006 13:30:000 3581.85 3594.55 3580.85 3591.7
10/11/2006 14:30:000 3591.5 3591.7 3563.4 3563.4
10/11/2006 15:30:000 3563.65 3568.4 3544.25 3561.9
10/12/2006 10:30:000 3562.55 3573.25 3545.95 3572.45
10/12/2006 11:30:000 3572.1 3572.85 3553.5 3558.1
10/12/2006 12:30:000 3558.4 3581.4 3555.7 3581.15
10/12/2006 13:30:000 3581.3 3590.25 3575.05 3588.85
10/12/2006 14:30:000 3588.7 3609.45 3588.25 3608.85
10/12/2006 15:30:000 3608.8 3626.8 3603.75 3625.95
10/13/2006 10:30:000 3621.65 3661.3 3621.65 3660.55
10/13/2006 11:30:000 3660.6 3669.7 3654.7 3668.25
10/13/2006 12:30:000 3668.3 3673.6 3659.7 3665.95
10/13/2006 13:30:000 3665.75 3676.7 3661.1 3664.3
10/13/2006 14:30:000 3664.25 3676.85 3664.05 3674.25
10/13/2006 15:30:000 3674.5 3682.35 3668.75 3679.75
10/16/2006 10:30:000 3668.9 3715.35 3668.9 3715.3
10/16/2006 11:30:000 3715.35 3720.75 3709.5 3718.1
10/16/2006 12:30:000 3718 3728.35 3715.35 3716.5
10/16/2006 13:30:000 3716.25 3716.25 3701.35 3711.3
10/16/2006 14:30:000 3711.25 3720.2 3706 3716.25
10/16/2006 15:30:000 3716.4 3729.7 3712.8 3725.2
10/17/2006 10:30:000 3726.4 3742.5 3699.35 3718.25
10/17/2006 11:30:000 3718.35 3721.8 3704.15 3721.05
10/17/2006 12:30:000 3720.75 3720.75 3701.25 3704.6
10/17/2006 13:30:000 3704.8 3712.05 3691.35 3700.7
10/17/2006 14:30:000 3700.35 3726.25 3698.1 3724.1
10/17/2006 15:30:000 3723.7 3723.7 3708.35 3716.25
10/18/2006 10:30:000 3715.2 3727 3707.15 3716.85
10/18/2006 11:30:000 3716.9 3723.25 3705.3 3719.05
10/18/2006 12:30:000 3719.15 3723.25 3711.35 3713.45
10/18/2006 13:30:000 3713.3 3723 3711.45 3718.95
10/18/2006 14:30:000 3718.9 3723.6 3701.3 3713.5
10/18/2006 15:30:000 3712.4 3719.25 3705.45 3709.25
10/19/2006 10:30:000 3711.1 3726.95 3707.45 3711.7
10/19/2006 11:30:000 3711.55 3714.2 3698.75 3702.05
10/19/2006 12:30:000 3701.7 3702.45 3686.55 3696.85
10/19/2006 13:30:000 3696.65 3696.65 3682 3690.5
10/19/2006 14:30:000 3690.7 3695.55 3668.35 3672.95
10/19/2006 15:30:000 3672.5 3687.65 3655.05 3671.3
10/20/2006 10:30:000 3678.75 3714.25 3678.75 3706.15
10/20/2006 11:30:000 3705.65 3705.8 3693.35 3698.8
10/20/2006 12:30:000 3698.7 3700.45 3665.5 3679.35
10/21/2006 10:30:000 3680.85 3708.4 3680.85 3692.2
10/21/2006 11:30:000 3691.9 3693 3662.85 3678.45
10/23/2006 10:30:000 3683.4 3690.85 3651.2 3659.5
10/23/2006 11:30:000 3660 3667.3 3656.7 3659.7
10/23/2006 12:30:000 3659.45 3665.15 3657.4 3661.3
10/23/2006 13:30:000 3661 3667.65 3658.6 3661.9
10/23/2006 14:30:000 3662.3 3665.85 3652.5 3661.25
10/23/2006 15:30:000 3661.1 3661.1 3653.65 3653.8
10/26/2006 10:30:000 3656.2 3678.15 3651.2 3671.7
10/26/2006 11:30:000 3672.1 3673.4 3668.3 3669.2
10/26/2006 12:30:000 3670.65 3673.6 3663.75 3666.95
10/26/2006 13:30:000 3667.3 3669.6 3656.9 3662.05
10/26/2006 14:30:000 3662.7 3679.3 3660.5 3679.3
10/26/2006 15:30:000 3680 3686.85 3668.15 3683.95
10/27/2006 10:30:000 3676.85 3706.4 3674.8 3703.9
10/27/2006 11:30:000 3704.25 3710.15 3703.1 3705.9
10/27/2006 12:30:000 3706.15 3711.4 3702.1 3709.3
10/27/2006 13:30:000 3708.95 3709.75 3702.3 3708.5
10/27/2006 14:30:000 3708.7 3721 3707.65 3719.7
10/27/2006 15:30:000 3719.05 3747.35 3717.8 3744.4
10/30/2006 10:30:000 3739.35 3743.85 3719.45 3742.8
10/30/2006 11:30:000 3742.45 3750.1 3740 3749.5
10/30/2006 12:30:000 3749.7 3770.2 3749.05 3765.25
10/30/2006 13:30:000 3765.15 3765.55 3754.25 3760.8
10/30/2006 14:30:000 3760.95 3772.1 3758.05 3759.3
10/30/2006 15:30:000 3759.6 3776.05 3747.1 3767.4
10/31/2006 10:30:000 3770.5 3782.85 3760.55 3764.3
10/31/2006 11:30:000 3764.35 3767.2 3754.05 3763.45
10/31/2006 12:30:000 3763.3 3772.45 3751.3 3763.65
10/31/2006 13:30:000 3764.25 3770.7 3739.15 3739.15
10/31/2006 14:30:000 3737.95 3747.05 3726.75 3745.3
10/31/2006 15:30:000 3744.85 3755.1 3734.95 3743.95
11/1/2006 10:30:000 3744.1 3770.45 3739.9 3743.35
11/1/2006 11:30:000 3743.45 3753.05 3737 3751.25
11/1/2006 12:30:000 3751.35 3759.8 3750.65 3758.25
11/1/2006 13:30:000 3758.65 3769.9 3758.35 3766.65
11/1/2006 14:30:000 3766.55 3771 3761.65 3770.9
11/1/2006 15:30:000 3771.2 3777.7 3749.2 3772.3
11/2/2006 10:30:000 3769.4 3785.35 3761.9 3785.05
11/2/2006 11:30:000 3785.15 3790.6 3776.35 3779.4
11/2/2006 12:30:000 3779.45 3788.65 3777.75 3784.7
11/2/2006 13:30:000 3784 3793.8 3782.5 3791.5
11/2/2006 14:30:000 3791.35 3799 3788.55 3792.95
11/2/2006 15:30:000 3792.7 3805.5 3783.9 3784.95
11/3/2006 10:30:000 3793.05 3805 3781.7 3785.1
11/3/2006 11:30:000 3784.75 3796.65 3777.05 3791.35
11/3/2006 12:30:000 3791.4 3791.5 3771 3781.5
11/3/2006 13:30:000 3781.25 3787.4 3779.25 3783.45
11/3/2006 14:30:000 3783.8 3787.8 3772.4 3783.75
11/3/2006 15:30:000 3783.85 3809.65 3782.7 3808.45
11/6/2006 10:30:000 3804.75 3817.75 3798.25 3806.75
11/6/2006 11:30:000 3807.6 3820.5 3807.6 3818.2
11/6/2006 12:30:000 3818 3822.4 3803.9 3805.3
11/6/2006 13:30:000 3805.15 3813.85 3804.55 3810.9
11/6/2006 14:30:000 3810.7 3819.85 3808.4 3816.3
11/6/2006 15:30:000 3816.15 3817.55 3801.85 3803.25
11/7/2006 10:30:000 3812.15 3840.45 3812.15 3827.6
 11/7/2006 11:30:000 3827.2 3833.2 3809.85 3819.35
11/7/2006 12:30:000 3818.95 3825.45 3815.05 3822.9
11/7/2006 13:30:000 3823.1 3826.4 3813.05 3818.6
11/7/2006 14:30:000 3818.5 3825.8 3813.5 3822.85
11/7/2006 15:30:000 3822.8 3824.75 3789.4 3791.7
11/8/2006 10:30:000 3799.2 3809.95 3778.45 3803.2
11/8/2006 11:30:000 3802.85 3803.3 3769.75 3769.75
11/8/2006 12:30:000 3769.1 3781.15 3761.75 3763.6
11/8/2006 13:30:000 3763.2 3773.7 3751 3768.75
11/8/2006 14:30:000 3768.45 3768.45 3743.2 3751.3
11/8/2006 15:30:000 3751.25 3784.9 3737.2 3774.25
11/9/2006 10:30:000 3777.8 3807.75 3769.8 3779.45
11/9/2006 11:30:000 3780.4 3795.3 3773.3 3785.3
11/9/2006 12:30:000 3785.45 3797.5 3781.75 3797.1
11/9/2006 13:30:000 3797.4 3806.9 3794.35 3801.7
11/9/2006 14:30:000 3801.8 3808.2 3790.9 3801
11/9/2006 15:30:000 3800.8 3803.05 3785.3 3796.1
11/10/2006 10:30:000 3796.05 3810 3785.4 3801.7
11/10/2006 11:30:000 3801.75 3807.3 3797.35 3805.7
11/10/2006 12:30:000 3805.65 3821.6 3804.1 3819.6
11/10/2006 13:30:000 3819.45 3833.15 3819.05 3831.8
11/10/2006 14:30:000 3832.25 3836.45 3824.65 3830
11/10/2006 15:30:000 3830.1 3842.4 3827.8 3841.05
11/13/2006 10:30:000 3834.8 3852.3 3834 3847.8
11/13/2006 11:30:000 3848.15 3851.2 3841.75 3841.75
11/13/2006 12:30:000 3841.4 3849.75 3839.75 3846.45
11/13/2006 13:30:000 3846.15 3855.65 3846.05 3852.1
11/13/2006 14:30:000 3852 3852.75 3841.3 3850.7
11/13/2006 15:30:000 3850.6 3862.05 3846.25 3861.15
11/14/2006 10:30:000 3862 3883 3862 3880.05
11/14/2006 11:30:000 3879.45 3881.05 3850.75 3853.15
11/14/2006 12:30:000 3852.45 3869.8 3851.3 3867.6
11/14/2006 13:30:000 3867.85 3874.55 3864.6 3869.25
11/14/2006 14:30:000 3869.95 3870.75 3855.35 3869.9
11/14/2006 15:30:000 3870.5 3874.5 3862.3 3864.2
11/15/2006 10:30:000 3865.95 3888.8 3865.95 3872.2
11/15/2006 11:30:000 3871.35 3875.5 3838.25 3864.25
11/15/2006 12:30:000 3864.4 3873.5 3859.25 3872.5
11/15/2006 13:30:000 3872.1 3875.5 3868.15 3874
11/15/2006 14:30:000 3873.55 3887.2 3873.55 3883.6
11/15/2006 15:30:000 3883.9 3886.9 3870.9 3875
11/16/2006 10:30:000 3876.4 3890.1 3876.4 3883.35
11/16/2006 11:30:000 3884.25 3895.65 3884.15 3888.65
11/16/2006 12:30:000 3888.6 3893.15 3883.7 3892.1
11/16/2006 13:30:000 3893 3900.4 3888.35 3897.65
11/16/2006 14:30:000 3897.55 3897.55 3878.1 3884.75
11/16/2006 15:30:000 3885.1 3885.1 3863.85 3873.35
11/17/2006 10:30:000 3877 3891.85 3864.75 3870.55
11/17/2006 11:30:000 3871 3877.75 3854.9 3874.85
11/17/2006 12:30:000 3875.1 3877.2 3861.35 3864.45
11/17/2006 13:30:000 3864.35 3872.05 3852.8 3855.95
11/17/2006 14:30:000 3856.55 3857.7 3838.5 3841.85
11/17/2006 15:30:000 3840.85 3856 3835.7 3853.95
11/20/2006 10:30:000 3852.65 3852.65 3798.9 3800.1
11/20/2006 11:30:000 3801.25 3817.75 3794.7 3799.4
11/20/2006 12:30:000 3799.25 3821.65 3794.3 3813.65
11/20/2006 13:30:000 3813.7 3820.3 3802.85 3806.15
11/20/2006 14:30:000 3806.25 3826 3806.05 3825.25
11/20/2006 15:30:000 3825.35 3866.95 3825.35 3864.85
11/21/2006 10:30:000 3859.5 3884.2 3856.75 3873.15
11/21/2006 11:30:000 3873.2 3885.2 3871.15 3883.25
11/21/2006 12:30:000 3883.3 3892.45 3882.15 3884.6
11/21/2006 13:30:000 3884.4 3896 3883.05 3896
11/21/2006 14:30:000 3895.95 3908.95 3895 3908.15
11/21/2006 15:30:000 3907.75 3921.7 3905.85 3920.95
11/22/2006 10:30:000 3918.3 3946.6 3909.6 3944.4
11/22/2006 11:30:000 3945 3950.05 3928.95 3939.65
11/22/2006 12:30:000 3939.55 3955.75 3935.35 3951.75
11/22/2006 13:30:000 3951.6 3955.5 3946.45 3952.5
11/22/2006 14:30:000 3952.45 3960 3937.65 3942.25
11/22/2006 15:30:000 3942.45 3958.7 3942.45 3957.45
11/23/2006 10:30:000 3955.3 3976.8 3945 3946.5
11/23/2006 11:30:000 3946.75 3966.15 3946.75 3966.15
11/23/2006 12:30:000 3966.2 3969.6 3959.75 3968.55
11/23/2006 13:30:000 3968.4 3969.1 3952.85 3952.85
11/23/2006 14:30:000 3952.45 3959.95 3948.9 3955.95
11/23/2006 15:30:000 3955.65 3958.3 3933.7 3941.4
11/24/2006 10:30:000 3945.45 3954.55 3935.3 3949.2
11/24/2006 11:30:000 3948.85 3963.5 3948.85 3957.35
11/24/2006 12:30:000 3957.75 3965.8 3956.75 3960.9
11/24/2006 13:30:000 3961.4 3962.05 3948.9 3957.8
11/24/2006 14:30:000 3957.6 3959.05 3944.4 3952.75
11/24/2006 15:30:000 3952.25 3964.15 3944.65 3948
11/27/2006 10:30:000 3974.95 3974.95 3948.85 3956.2
11/27/2006 11:30:000 3956.05 3963.25 3953.2 3961.75
11/27/2006 12:30:000 3961.65 3974.05 3961.1 3971.5
11/27/2006 13:30:000 3971.25 3971.5 3959.85 3962.3
11/27/2006 14:30:000 3963.15 3968.1 3960.3 3966.2
11/27/2006 15:30:000 3966.15 3972.9 3963.9 3966.7
11/28/2006 10:30:000 3966 3966 3911.55 3943.75
11/28/2006 11:30:000 3943.4 3946.55 3939.05 3940.9
11/28/2006 12:30:000 3940.8 3942.2 3929.1 3942.15
11/28/2006 13:30:000 3941.95 3942.95 3925 3926.65
11/28/2006 14:30:000 3926.35 3933.9 3915.25 3933.9
11/28/2006 15:30:000 3934.6 3936.95 3914.7 3923.45
11/29/2006 10:30:000 3922.5 3952.4 3922.5 3948.9
11/29/2006 11:30:000 3948.6 3949.75 3938.6 3948.35
11/29/2006 12:30:000 3948.3 3948.3 3940.75 3943.55
11/29/2006 13:30:000 3943.65 3943.9 3929.2 3935.5
11/29/2006 14:30:000 3935.25 3944.5 3934.25 3936.4
11/29/2006 15:30:000 3936.1 3937.8 3920 3926.05
11/30/2006 10:30:000 3929.4 3956.9 3929.4 3941.85
11/30/2006 11:30:000 3941.75 3946.25 3940.55 3944.8
11/30/2006 12:30:000 3945.55 3953.5 3943.95 3944.05
11/30/2006 13:30:000 3944.7 3944.7 3932.3 3937.8
11/30/2006 14:30:000 3938.05 3944.6 3929.75 3939
11/30/2006 15:30:000 3938.85 3973 3938.4 3956.7
12/1/2006 10:30:000 3955.7 3973.55 3953.95 3971.7
12/1/2006 11:30:000 3971.75 3985 3971.5 3985
12/1/2006 12:30:000 3984.65 3990 3984.1 3984.5
12/1/2006 13:30:000 3984.95 3987.7 3976.7 3983.35
12/1/2006 14:30:000 3983.8 3992.5 3981.15 3991.75
12/1/2006 15:30:000 3991.95 4001.3 3988.9 3998.3
12/4/2006 10:30:000 4002.4 4015.25 4002.4 4010.75
12/4/2006 11:30:000 4010.3 4012.05 3991.55 4007.05
12/4/2006 12:30:000 4007.35 4009.8 4000.45 4000.6
12/4/2006 13:30:000 4000.35 4006.65 3992.95 4005.35
12/4/2006 14:30:000 4005.4 4011.4 3999.85 4010.25
12/4/2006 15:30:000 4010 4012.6 3994.25 3998.1
12/5/2006 10:30:000 4001.25 4033.2 4001.25 4013.4
12/5/2006 11:30:000 4013.6 4022 4011.65 4021.35
12/5/2006 12:30:000 4021 4024.7 4017.95 4023.1
12/5/2006 13:30:000 4023.45 4027.5 4017.85 4023.4
12/5/2006 14:30:000 4023.85 4025.05 4004.2 4015
12/5/2006 15:30:000 4015.85 4021.4 4008.5 4015.3
12/6/2006 10:30:000 4016 4036.2 4016 4030.15
12/6/2006 11:30:000 4030.25 4033.8 4010.2 4014.4
12/6/2006 12:30:000 4014.3 4018.95 4000.05 4004.15
12/6/2006 13:30:000 4003.75 4003.75 3982.5 3993.7
12/6/2006 14:30:000 3993.6 4014.55 3992.8 4014.5
12/6/2006 15:30:000 4014.8 4020.4 4005.85 4010.45
12/7/2006 10:30:000 4015 4027.7 4003.2 4013.25
12/7/2006 11:30:000 4013.75 4022.4 4012.85 4012.85
12/7/2006 12:30:000 4013.15 4020.75 4012.45 4017.85
12/7/2006 13:30:000 4018.05 4019.75 4001.4 4010.9
 12/7/2006 14:30:000 4011.1 4019.35 4002.7 4012.95
12/7/2006 15:30:000 4013.15 4023.25 4010.05 4010.75
12/8/2006 10:30:000 4015.75 4046.85 4007.1 4011.55
12/8/2006 11:30:000 4011.45 4013.9 3976.65 3982.95
12/8/2006 12:30:000 3982.9 3993.95 3980.05 3985.4
12/8/2006 13:30:000 3985.5 3990.4 3983.35 3985.1
12/8/2006 14:30:000 3984.8 3986.95 3967.55 3969.35
12/8/2006 15:30:000 3969.45 3978.85 3948.7 3952.25
12/11/2006 10:30:000 3961.9 3965.05 3913.9 3913.9
12/11/2006 11:30:000 3914.35 3923 3897.6 3911.5
12/11/2006 12:30:000 3910.95 3922.3 3887.7 3888.5
12/11/2006 13:30:000 3888.85 3889.4 3798.3 3841.4
12/11/2006 14:30:000 3839.45 3857.15 3818.45 3849.7
12/11/2006 15:30:000 3849.55 3871.8 3820.65 3821.6
12/12/2006 10:30:000 3849.1 3849.1 3792.25 3836.65
12/12/2006 11:30:000 3836.6 3861.25 3833.7 3842.5
12/12/2006 12:30:000 3843.05 3843.45 3805.2 3807.65
12/12/2006 13:30:000 3807.55 3819.2 3772.35 3779.3
12/12/2006 14:30:000 3779.85 3779.85 3693 3700.75
12/12/2006 15:30:000 3701.15 3740.55 3661.6 3717.5
12/13/2006 10:30:000 3716.75 3740.8 3657.65 3711.3
12/13/2006 11:30:000 3711.55 3744.2 3677.75 3736.4
12/13/2006 12:30:000 3736.15 3771.1 3736 3752.4
12/13/2006 13:30:000 3752.6 3752.6 3691.35 3723.95
12/13/2006 14:30:000 3723.3 3758.9 3720.1 3755.7
12/13/2006 15:30:000 3755.85 3777.6 3733.25 3773.25
12/14/2006 10:30:000 3765.7 3804.75 3763.5 3791.7
12/14/2006 11:30:000 3791.9 3817.65 3791.4 3810.75
12/14/2006 12:30:000 3810.65 3824.75 3809.1 3813.55
12/14/2006 13:30:000 3814.55 3839.15 3806.15 3839.15
12/14/2006 14:30:000 3839.25 3853.2 3835.55 3839.55
12/14/2006 15:30:000 3839.95 3855.05 3824.5 3851.4
12/15/2006 10:30:000 3849.6 3889.6 3845.45 3884.45
12/15/2006 11:30:000 3884.4 3896.85 3871.2 3896.65
12/15/2006 12:30:000 3897.15 3897.55 3881.55 3886.15
12/15/2006 13:30:000 3885.75 3908.45 3879.95 3907
12/15/2006 14:30:000 3907.1 3907.65 3877.45 3889.5
12/15/2006 15:30:000 3889 3900.35 3884.1 3884.35
12/18/2006 10:30:000 3888.2 3920.75 3862.05 3865.1
12/18/2006 11:30:000 3863.65 3863.85 3828.15 3857.5
12/18/2006 12:30:000 3857.05 3875.1 3851.4 3867.95
12/18/2006 13:30:000 3869.05 3890.15 3867.9 3890.15
12/18/2006 14:30:000 3884.2 3893.8 3874.25 3889.25
12/18/2006 15:30:000 3889.55 3934 3888.75 3931.45
12/19/2006 10:30:000 3928.85 3931.9 3887.15 3895.15
12/19/2006 11:30:000 3894.7 3919.9 3890.1 3891.75
12/19/2006 12:30:000 3892.4 3897.35 3853.25 3858.1
12/19/2006 13:30:000 3858.5 3870.2 3819.45 3822.5
12/19/2006 14:30:000 3822.45 3845.25 3786.5 3786.5
12/19/2006 15:30:000 3784.55 3841.25 3783.45 3818.25
12/20/2006 10:30:000 3832.15 3883 3832.15 3864.75
12/20/2006 11:30:000 3863.75 3865.95 3787.55 3794.25
12/20/2006 12:30:000 3794.1 3855.7 3792.85 3854.7
12/20/2006 13:30:000 3854.9 3870.2 3843.1 3864.45
12/20/2006 14:30:000 3864.95 3886.1 3855.7 3867.2
12/20/2006 15:30:000 3867.95 3868.7 3794.85 3797.85
12/21/2006 10:30:000 3814.75 3817.2 3768.8 3805
12/21/2006 11:30:000 3805.45 3827.6 3797.85 3814.5
12/21/2006 12:30:000 3814.95 3820.1 3800.15 3819.35
12/21/2006 13:30:000 3817.4 3821.4 3809.95 3814.35
12/21/2006 14:30:000 3814.1 3851.2 3814.1 3841.85
12/21/2006 15:30:000 3840.95 3847.95 3801.05 3836.6
12/22/2006 10:30:000 3834.9 3845.55 3823.4 3841.8
12/22/2006 11:30:000 3841.4 3863.85 3840.05 3863.15
12/22/2006 12:30:000 3863.2 3864.1 3843.4 3844.8
12/22/2006 13:30:000 3843.8 3856.15 3843.05 3850.6
12/22/2006 14:30:000 3851.5 3859.15 3836.65 3841.8
12/22/2006 15:30:000 3842 3880.15 3839.1 3871.05
12/26/2006 10:30:000 3871.3 3896.2 3870.45 3896.2
12/26/2006 11:30:000 3896.7 3913.3 3892.8 3909.7
12/26/2006 12:30:000 3909.05 3920.45 3906.5 3913.7
12/26/2006 13:30:000 3913.45 3926.4 3911.65 3921.75
12/26/2006 14:30:000 3922.05 3931.7 3921.3 3926.4
12/26/2006 15:30:000 3926 3946.1 3918.7 3943.3
12/27/2006 10:30:000 3942.75 3975.85 3937.7 3975.65
12/27/2006 11:30:000 3975.3 3975.6 3964.45 3969.2
12/27/2006 12:30:000 3969.4 3977.8 3969.4 3972.25
12/27/2006 13:30:000 3972.15 3976.5 3964.65 3970.7
12/27/2006 14:30:000 3970.9 3983.65 3968.9 3981.1
12/27/2006 15:30:000 3980.9 3986.75 3962.8 3977.05
12/28/2006 10:30:000 3974.2 3997.35 3961.95 3976.8
12/28/2006 11:30:000 3976.9 3978.45 3966.65 3971.25
12/28/2006 12:30:000 3971.5 3993.5 3971.4 3981.05
12/28/2006 13:30:000 3981 3983.5 3975.8 3978.75
12/28/2006 14:30:000 3978.85 3980.4 3970.05 3979.4
12/28/2006 15:30:000 3979.6 3980.15 3963.8 3975.65
12/29/2006 10:30:000 3971.65 3991.6 3971.65 3987.05
12/29/2006 11:30:000 3986.55 3987.75 3972.45 3973.9
12/29/2006 12:30:000 3974 3976.05 3963.2 3974.6
12/29/2006 13:30:000 3974.1 3976.7 3966.85 3972.4
12/29/2006 14:30:000 3972.15 3980.1 3965.75 3968.6
12/29/2006 15:30:000 3968.7 3976.35 3960.45 3962.65
1/2/2007 10:30:000 3966.25 3981.3 3964.95 3978.4
1/2/2007 11:30:000 3978.35 3983.75 3975.1 3981.3
1/2/2007 12:30:000 3981.55 3996.75 3980.25 3994.6
1/2/2007 13:30:000 3994.7 4007.3 3993.6 4005.85
1/2/2007 14:30:000 4006.15 4014.2 4004.5 4008.5
1/2/2007 15:30:000 4008.25 4016.65 4001.5 4005.6
1/3/2007 10:30:000 4007.7 4024.7 4007.7 4017.7
1/3/2007 11:30:000 4018.7 4019 3985 3990.75
1/3/2007 12:30:000 3990.55 4006.85 3990.45 4006.85
1/3/2007 13:30:000 4006.95 4016.4 4002.6 4007.8
1/3/2007 14:30:000 4008.15 4026.35 4008.15 4024.35
1/3/2007 15:30:000 4024.6 4029.8 4020.75 4023.25
1/4/2007 10:30:000 4027.3 4041 4006.2 4012.15
1/4/2007 11:30:000 4012.95 4019.7 3997.8 4019.6
1/4/2007 12:30:000 4019.25 4019.25 4003 4003
1/4/2007 13:30:000 4002.75 4005.35 3979.8 3983.2
1/4/2007 14:30:000 3983.85 4004.1 3983.85 4002.5
1/4/2007 15:30:000 4002.95 4008 3982.7 3982.95
1/5/2007 10:30:000 3990.15 3995.05 3975.05 3991.8
1/5/2007 11:30:000 3991.55 3998.35 3981.4 3998.3
1/5/2007 12:30:000 3998.45 4011.45 3998.3 4006.35
1/5/2007 13:30:000 4006.6 4007.4 3991.55 3992.55
1/5/2007 14:30:000 3991.9 4004.2 3985 3988.6
1/5/2007 15:30:000 3988.75 3988.75 3969.65 3987.35
1/8/2007 10:30:000 3983.3 3987.45 3935.7 3940.15
1/8/2007 11:30:000 3940.35 3948.45 3921.55 3936.75
1/8/2007 12:30:000 3937.55 3938.8 3913 3920.35
1/8/2007 13:30:000 3920 3936.25 3920 3933
1/8/2007 14:30:000 3933.1 3942.9 3930.3 3935.05
1/8/2007 15:30:000 3934.8 3947.65 3925.45 3928.9
1/9/2007 10:30:000 3933.3 3954.95 3929.5 3953.4
1/9/2007 11:30:000 3952.7 3963.75 3946.55 3949.7
1/9/2007 12:30:000 3949.95 3952.8 3938.1 3951.35
1/9/2007 13:30:000 3951.2 3953.8 3911.35 3911.35
1/9/2007 14:30:000 3911 3919 3896.2 3916.45
1/9/2007 15:30:000 3916.8 3920.25 3890.75 3916.7
1/10/2007 10:30:000 3910.95 3911.95 3853.9 3881.25
1/10/2007 11:30:000 3881.3 3882.35 3865.35 3875.25
1/10/2007 12:30:000 3875.1 3890.5 3874.7 3887.5
1/10/2007 13:30:000 3887.6 3887.6 3859.1 3866.05
1/10/2007 14:30:000 3865.85 3874.75 3854.45 3871.2
1/10/2007 15:30:000 3871.3 3871.35 3841.7 3852.85
1/11/2007 10:30:000 3852.15 3885.35 3833.6 3868.1
1/11/2007 11:30:000 3868.05 3874.75 3844.2 3865.9
1/11/2007 12:30:000 3866.05 3898.05 3862.3 3887.8
1/11/2007 13:30:000 3887.95 3890.7 3875.5 3889.25
1/11/2007 14:30:000 3889.3 3926 3888.2 3925.5
1/11/2007 15:30:000 3924.7 3953.1 3924.25 3951.5
1/12/2007 10:30:000 3944.55 4006 3944.55 4000.8
1/12/2007 11:30:000 4001.2 4015.65 3993.3 4012.95
1/12/2007 12:30:000 4013.15 4021.95 4003.65 4021.6
1/12/2007 13:30:000 4021.95 4029.35 4015.85 4023.95
1/12/2007 14:30:000 4023.8 4039.35 4018.95 4039.25
1/12/2007 15:30:000 4039.9 4059.15 4037.2 4055.45
1/15/2007 10:30:000 4052.85 4099.65 4052.4 4092
1/15/2007 11:30:000 4092.3 4096.4 4079.1 4085.5
1/15/2007 12:30:000 4085.3 4088.05 4073.15 4081.55
1/15/2007 13:30:000 4081.15 4086.75 4072.1 4072.1
1/15/2007 14:30:000 4071.95 4093.85 4071.55 4092.35
1/15/2007 15:30:000 4092.5 4094.35 4073.5 4076.85
1/16/2007 10:30:000 4090.7 4107.45 4069.55 4084.05
1/16/2007 11:30:000 4084.9 4090.3 4074.05 4088.85
1/16/2007 12:30:000 4089.3 4093.3 4080.8 4080.8
1/16/2007 13:30:000 4079.75 4084.55 4069.7 4079.3
1/16/2007 14:30:000 4080.1 4086.25 4071.6 4072.5
1/16/2007 15:30:000 4072.4 4090.15 4067.9 4077.75
1/17/2007 10:30:000 4084.9 4094.8 4075.55 4094.1
1/17/2007 11:30:000 4094.6 4096.75 4086.9 4089.35
1/17/2007 12:30:000 4089.75 4091.45 4073.45 4075.9
1/17/2007 13:30:000 4075.85 4089 4071.55 4083.35
1/17/2007 14:30:000 4082.85 4091.3 4075.65 4084.55
1/17/2007 15:30:000 4084.9 4088.3 4072.2 4075.85
1/18/2007 10:30:000 4075.2 4100.9 4075.2 4100.5
1/18/2007 11:30:000 4100 4129.1 4100 4123.6
1/18/2007 12:30:000 4124.1 4131.95 4118.3 4130.05
1/18/2007 13:30:000 4129.6 4139.55 4129.55 4133.65
1/18/2007 14:30:000 4134.15 4140.25 4110.65 4110.65
1/18/2007 15:30:000 4110.3 4120.7 4080.45 4113
1/19/2007 10:30:000 4126 4137.15 4086.95 4099.25
1/19/2007 11:30:000 4098.15 4098.15 4071.8 4071.8
1/19/2007 12:30:000 4071.7 4079.75 4058.35 4079.35
1/19/2007 13:30:000 4079.6 4084.9 4072.1 4080.55
1/19/2007 14:30:000 4080.95 4108.85 4079.95 4100.3
1/19/2007 15:30:000 4100.5 4105.7 4080.3 4089.8
1/22/2007 10:30:000 4089.6 4110.7 4088.75 4101.25
1/22/2007 11:30:000 4100.75 4100.95 4080.9 4082.5
1/22/2007 12:30:000 4082.55 4085.6 4069.95 4078.25
1/22/2007 13:30:000 4078.6 4101 4078.15 4099.3
1/22/2007 14:30:000 4099.5 4105.1 4089.5 4105.1
1/22/2007 15:30:000 4105.45 4114.5 4097.7 4103
1/23/2007 10:30:000 4102.65 4105.1 4079.7 4094.55
1/23/2007 11:30:000 4094.5 4100.45 4085.65 4085.8
1/23/2007 12:30:000 4085.05 4096.8 4077.05 4092.8
1/23/2007 13:30:000 4092.65 4092.65 4076.45 4083.65
1/23/2007 14:30:000 4083.9 4087.7 4063.85 4074.45
1/23/2007 15:30:000 4073.8 4082.65 4056.45 4058.1
1/24/2007 10:30:000 4066.6 4093.2 4065.75 4088.1
1/24/2007 11:30:000 4088 4098.25 4087.55 4091.65
1/24/2007 12:30:000 4091.35 4092.5 4076.45 4083.9
1/24/2007 13:30:000 4083.85 4087.9 4076.25 4076.5
1/24/2007 14:30:000 4076.1 4084.55 4067.6 4081.55
1/24/2007 15:30:000 4081.65 4096.25 4077 4095.55
1/25/2007 10:30:000 4092.05 4119.3 4092.05 4094.7
1/25/2007 11:30:000 4095.3 4105.3 4090.1 4104.2
1/25/2007 12:30:000 4104.4 4111.05 4102.65 4105.35
1/25/2007 13:30:000 4105.5 4113.35 4102.6 4111.85
1/25/2007 14:30:000 4111.6 4115.05 4106.8 4109.35
1/25/2007 15:30:000 4109.75 4157.95 4108.65 4142.55
1/29/2007 10:30:000 4148.4 4167.15 4127.25 4142
1/29/2007 11:30:000 4141.9 4143.5 4126.6 4133.1
1/29/2007 12:30:000 4133.25 4135.1 4125.4 4132.1
1/29/2007 13:30:000 4132 4143.45 4130.7 4138.95
1/29/2007 14:30:000 4139 4145.7 4134.85 4139.7
1/29/2007 15:30:000 4139 4139 4115.75 4117.3
1/31/2007 10:30:000 4123.85 4137.85 4093.65 4097.2
1/31/2007 11:30:000 4097.75 4108.4 4093.65 4103.1
1/31/2007 12:30:000 4100.7 4130.3 4092.8 4128.95
1/31/2007 13:30:000 4128.9 4133.3 4099.1 4101.25
1/31/2007 14:30:000 4100.7 4103.4 4070.95 4077.1
1/31/2007 15:30:000 4077.55 4094.7 4068.55 4072.05
2/1/2007 10:30:000 4083.4 4106.85 4083.4 4097.1
2/1/2007 11:30:000 4097.25 4097.25 4081.1 4094.75
2/1/2007 12:30:000 4094.6 4114.9 4089.05 4110.25
2/1/2007 13:30:000 4110.15 4120.5 4106.7 4120.1
2/1/2007 14:30:000 4119.9 4128.25 4108.7 4125.65
2/1/2007 15:30:000 4125.5 4141.6 4122.15 4140.1
2/2/2007 10:30:000 4140.2 4181.55 4132.95 4178.9
2/2/2007 11:30:000 4179 4183.35 4176.1 4181.6
2/2/2007 12:30:000 4181.45 4189.7 4177.3 4183.85
2/2/2007 13:30:000 4184.35 4193.3 4182.75 4190.6
2/2/2007 14:30:000 4190.4 4195.6 4180.05 4195.35
2/2/2007 15:30:000 4196.1 4198.7 4175.65 4178.25
2/5/2007 10:30:000 4193.15 4200.15 4170 4197.9
 2/5/2007 11:30:000 4197.5 4199.9 4179.2 4199.6
2/5/2007 12:30:000 4199.4 4209.1 4198.25 4208
2/5/2007 13:30:000 4208.05 4209.2 4197 4202.45
2/5/2007 14:30:000 4202.65 4215.5 4202.5 4215.5
2/5/2007 15:30:000 4215.65 4219 4208.75 4215.25
2/6/2007 10:30:000 4216.55 4228.15 4199.6 4208.4
2/6/2007 11:30:000 4208.45 4213.2 4195.4 4208.45
2/6/2007 12:30:000 4208.3 4209.15 4199.65 4208.8
2/6/2007 13:30:000 4209.25 4216.3 4195.8 4198.6
2/6/2007 14:30:000 4198.65 4220.2 4198.5 4219.2
2/6/2007 15:30:000 4219.6 4219.8 4186.15 4191.8
2/7/2007 10:30:000 4198.2 4208.35 4192.85 4206.5
2/7/2007 11:30:000 4206.15 4215.45 4197.6 4215.45
2/7/2007 12:30:000 4215.15 4220 4212.8 4217.5
2/7/2007 13:30:000 4217.7 4225.05 4214.85 4215.05
2/7/2007 14:30:000 4214.45 4221.15 4208.55 4219.85
2/7/2007 15:30:000 4219.1 4232.3 4203.2 4224.75
2/8/2007 10:30:000 4232 4245.3 4208.65 4214.9
2/8/2007 11:30:000 4215.25 4225.05 4212.45 4222.8
2/8/2007 12:30:000 4222.3 4222.55 4192.9 4193.5
2/8/2007 13:30:000 4193.35 4213.7 4188.45 4208.95
2/8/2007 14:30:000 4208.85 4215.2 4196.15 4211.35
2/8/2007 15:30:000 4211.15 4231.95 4209.7 4221
2/9/2007 10:30:000 4223.5 4239.2 4223.5 4228.65
2/9/2007 11:30:000 4227.8 4228.15 4203.15 4215.6
2/9/2007 12:30:000 4214.95 4215.45 4187.55 4195.2
2/9/2007 13:30:000 4195.4 4196.25 4171.8 4189.8
2/9/2007 14:30:000 4189.2 4208.5 4188.95 4197.35
2/9/2007 15:30:000 4198 4199.55 4176.6 4177.75
2/12/2007 10:30:000 4187.2 4187.2 4109.4 4111
2/12/2007 11:30:000 4110.65 4124.7 4084.6 4093.55
2/12/2007 12:30:000 4094.05 4096.65 4067.7 4086.8
2/12/2007 13:30:000 4088.4 4107.2 4087.5 4090.8
2/12/2007 14:30:000 4091.1 4100.25 4074.75 4087.15
2/12/2007 15:30:000 4086.25 4092.4 4044.35 4046.9
2/13/2007 10:30:000 4069.1 4083.85 3998.3 4083.85
2/13/2007 11:30:000 4084.1 4091.9 4061.1 4089.3
2/13/2007 12:30:000 4089.15 4116.4 4083.9 4104.85
2/13/2007 13:30:000 4104.7 4132.7 4102.15 4128.4
2/13/2007 14:30:000 4128.35 4129.85 4048.05 4076.3
2/13/2007 15:30:000 4076.15 4078.55 4003.05 4066.4
2/14/2007 10:30:000 4044.9 4044.9 3965.2 4001.8
2/14/2007 11:30:000 4001.45 4015.4 3972.55 4014.9
2/14/2007 12:30:000 4014.6 4018.65 3998.6 4008.3
2/14/2007 13:30:000 4008.9 4029.3 3995.85 4003.35
2/14/2007 14:30:000 4003.65 4042.7 4003.05 4041.45
2/14/2007 15:30:000 4041.35 4057.35 4027.95 4054.8
2/15/2007 10:30:000 4046.8 4134.95 4046.8 4127.35
2/15/2007 11:30:000 4126.95 4133.55 4122.2 4132.7
2/15/2007 12:30:000 4132.55 4136.6 4124.05 4132.65
2/15/2007 13:30:000 4132.75 4134.95 4110.05 4124.25
2/15/2007 14:30:000 4124 4133.6 4115.7 4119.7
2/15/2007 15:30:000 4120.1 4155.7 4120.1 4153.35
2/19/2007 10:30:000 4149.25 4176.6 4149.25 4170.5
2/19/2007 11:30:000 4169.85 4177.7 4167.6 4169.45
2/19/2007 12:30:000 4169 4175.55 4166.8 4172.6
2/19/2007 13:30:000 4173.1 4176.25 4163.65 4169.1
2/19/2007 14:30:000 4169.35 4174.2 4159.35 4164.5
2/19/2007 15:30:000 4164.45 4170.85 4155.95 4162.35
2/20/2007 10:30:000 4164.85 4175.45 4154 4154.3
2/20/2007 11:30:000 4153.95 4163 4151.3 4155.6
2/20/2007 12:30:000 4155.45 4155.75 4143.45 4151.55
2/20/2007 13:30:000 4151.35 4153.55 4142.9 4152.9
2/20/2007 14:30:000 4152.85 4154.5 4118 4127.85
2/20/2007 15:30:000 4127.9 4134.25 4099.55 4104.15
2/21/2007 10:30:000 4107.15 4124.9 4080.9 4098.5
2/21/2007 11:30:000 4098.4 4113.15 4089.5 4113.15
2/21/2007 12:30:000 4113.5 4132.25 4108.8 4131.8
2/21/2007 13:30:000 4131.3 4132.8 4119.05 4121.5
2/21/2007 14:30:000 4121.85 4132.1 4104.9 4109.65
2/21/2007 15:30:000 4109.9 4113.2 4088.4 4089
2/22/2007 10:30:000 4096.65 4126.9 4096.65 4122.05
2/22/2007 11:30:000 4121.75 4122.95 4107.65 4114.55
2/22/2007 12:30:000 4114.7 4118.15 4105.8 4115.2
2/22/2007 13:30:000 4114.95 4120 4103.85 4120
2/22/2007 14:30:000 4120.05 4123.3 4103.95 4109.95
2/22/2007 15:30:000 4110.45 4113.85 4023.15 4036.65
2/23/2007 10:30:000 4046 4065.45 4028.55 4034
2/23/2007 11:30:000 4033.6 4036.05 3992.45 4008.25
2/23/2007 12:30:000 4008.2 4026.4 3999.5 3999.7
2/23/2007 13:30:000 3999.55 4004.8 3966.4 3969.45
2/23/2007 14:30:000 3969.4 3980.35 3940.85 3952.95
2/23/2007 15:30:000 3952.65 3961.3 3918.2 3938.1
2/26/2007 10:30:000 3939.1 3957.85 3903.35 3936.6
2/26/2007 11:30:000 3935.6 3946.65 3920 3945.45
2/26/2007 12:30:000 3945 3958.9 3934.05 3942.5
2/26/2007 13:30:000 3941.65 3944.7 3896.1 3896.1
2/26/2007 14:30:000 3895.85 3899.1 3856.7 3880.05
2/26/2007 15:30:000 3880.75 3955.8 3880.75 3952.1
2/27/2007 10:30:000 3948.05 3958 3909.9 3930.75
2/27/2007 11:30:000 3930.3 3952.25 3921.75 3943
2/27/2007 12:30:000 3943.35 3950.25 3910.8 3913.1
2/27/2007 13:30:000 3911.5 3932.7 3891.2 3895.95
2/27/2007 14:30:000 3895.9 3908.45 3881.9 3883.8
2/27/2007 15:30:000 3882.95 3904.3 3873.85 3884.15
2/28/2007 10:30:000 3893.4 3893.4 3674.85 3782.4
2/28/2007 11:30:000 3782.25 3815.65 3782.1 3794.95
2/28/2007 12:30:000 3794.65 3841.1 3779.65 3825.75
2/28/2007 13:30:000 3823.35 3823.35 3732.8 3790.6
2/28/2007 14:30:000 3789.6 3830.2 3782.8 3801.6
2/28/2007 15:30:000 3801.5 3802.65 3727.5 3739.05
3/1/2007 10:30:000 3745.4 3771.2 3731.6 3758.8
3/1/2007 11:30:000 3759.2 3767.05 3718.15 3731.9
3/1/2007 12:30:000 3731.8 3764.15 3728.45 3754.45
3/1/2007 13:30:000 3752.95 3752.95 3722.65 3733.05
3/1/2007 14:30:000 3733.2 3798.05 3733.2 3794.75
3/1/2007 15:30:000 3795.35 3818.75 3776.9 3812
3/2/2007 10:30:000 3811.65 3820.05 3787.95 3796.7
3/2/2007 11:30:000 3797.55 3831.95 3796.65 3831.55
3/2/2007 12:30:000 3831.85 3842.05 3810.95 3827.35
3/2/2007 13:30:000 3827.85 3834.25 3788.1 3793.8
3/2/2007 14:30:000 3794.25 3803.85 3773.5 3780.35
3/2/2007 15:30:000 3780.5 3787.3 3711.05 3716.65
3/5/2007 10:30:000 3726.5 3726.65 3568.6 3592.1
3/5/2007 11:30:000 3592.5 3614.25 3584.45 3601.15
3/5/2007 12:30:000 3601.4 3609.1 3597.2 3608.65
3/5/2007 13:30:000 3610.6 3623.65 3596.8 3601.2
3/5/2007 14:30:000 3602.1 3610.5 3586.15 3592.85
3/5/2007 15:30:000 3592.8 3594.3 3554.5 3567.5
3/5/2007 16:30:000 3567.25 3611.2 3560.15 3564.85
3/6/2007 10:30:000 3577.15 3664.75 3576.65 3653.65
3/6/2007 11:30:000 3654.25 3661.75 3629.75 3634.2
3/6/2007 12:30:000 3633.4 3634.05 3623.2 3633.35
3/6/2007 13:30:000 3633.85 3641.15 3581.25 3627.95
3/6/2007 14:30:000 3629 3663.9 3625.8 3656.6
3/6/2007 15:30:000 3655.85 3679.15 3653.3 3664.65
3/6/2007 16:30:000 3664.55 3670 3635.35 3668.35
3/7/2007 10:30:000 3661.55 3714.15 3656.75 3688.75
3/7/2007 11:30:000 3689.2 3693.6 3670.3 3674
3/7/2007 12:30:000 3673.95 3679.55 3671.8 3674
3/7/2007 13:30:000 3674.65 3674.65 3618.35 3621.75
3/7/2007 14:30:000 3621.3 3634.95 3574.2 3587.15
3/7/2007 15:30:000 3588.65 3618.95 3568.55 3618.95
3/7/2007 16:30:000 3619.75 3648.1 3595.6 3638.45
3/8/2007 10:30:000 3627.25 3675.5 3626.8 3650.45
 3/8/2007 11:30:000 3650.55 3685.8 3636.95 3685.1
3/8/2007 12:30:000 3684.65 3691.95 3680.05 3691.95
3/8/2007 13:30:000 3691.75 3717.05 3691.75 3716.65
3/8/2007 14:30:000 3717.7 3738 3715.4 3737.5
3/8/2007 15:30:000 3738.15 3741.25 3722.25 3740.9
3/8/2007 16:30:000 3741.8 3779.5 3738.5 3777.45
3/9/2007 10:30:000 3761.85 3795.7 3741.75 3767.85
3/9/2007 11:30:000 3766.95 3777.65 3748.75 3764.65
3/9/2007 12:30:000 3765.15 3766.3 3751.4 3755.3
3/9/2007 13:30:000 3755.45 3755.45 3707.4 3739.05
3/9/2007 14:30:000 3739.25 3752.6 3692.5 3693.15
3/9/2007 15:30:000 3693.55 3718.55 3684.25 3712.9
3/9/2007 16:30:000 3711.8 3736.65 3701.9 3718
3/12/2007 10:30:000 3717.45 3754.95 3713.9 3749.05
3/12/2007 11:30:000 3749.35 3763.95 3744.15 3762.8
3/12/2007 12:30:000 3762.9 3769.05 3762.4 3769.05
3/12/2007 13:30:000 3768.95 3781.45 3761.5 3774.5
3/12/2007 14:30:000 3774.4 3774.5 3751.1 3762
3/12/2007 15:30:000 3761.55 3761.55 3730.5 3733.25
3/12/2007 16:30:000 3733.65 3743 3718.1 3734.6
3/13/2007 10:30:000 3735.25 3755.5 3734.6 3751.25
3/13/2007 11:30:000 3750.6 3772.4 3748.9 3761.7
3/13/2007 12:30:000 3761.1 3764.65 3752.95 3754.65
3/13/2007 13:30:000 3754 3755.2 3724.05 3728.25
3/13/2007 14:30:000 3728.8 3741.75 3717.15 3734.2
3/13/2007 15:30:000 3734.25 3761.35 3731.55 3755.85
3/13/2007 16:30:000 3755.55 3775.85 3750 3766.55
3/14/2007 10:30:000 3768.4 3768.4 3631.05 3647.95
3/14/2007 11:30:000 3648 3661.6 3646.4 3650.4
3/14/2007 12:30:000 3650.35 3655.8 3647.35 3653.9
3/14/2007 13:30:000 3655.25 3661.4 3645.4 3646.35
3/14/2007 14:30:000 3645.7 3650.7 3623 3645.85
3/14/2007 15:30:000 3646.8 3666.65 3640.05 3662.65
3/14/2007 16:30:000 3662.75 3664.25 3632.65 3638.5
3/15/2007 10:30:000 3644.9 3707.15 3644.9 3701.35
3/15/2007 11:30:000 3700.8 3703.25 3691.05 3703.25
3/15/2007 12:30:000 3703.1 3704.3 3698.4 3702.25
3/15/2007 13:30:000 3702.45 3711.05 3685.55 3687.7
3/15/2007 14:30:000 3687.15 3690.85 3675.5 3690.4
3/15/2007 15:30:000 3690.6 3690.6 3652.75 3655.55
3/15/2007 16:30:000 3655.5 3660.5 3630.55 3639
3/16/2007 10:30:000 3639.35 3683.6 3631.05 3634.1
3/16/2007 11:30:000 3634.7 3636.4 3613.95 3629.8
3/16/2007 12:30:000 3629.85 3638.8 3628.45 3631.25
3/16/2007 13:30:000 3628.05 3628.05 3590.65 3600.35
3/16/2007 14:30:000 3600.55 3600.55 3583.65 3585.35
3/16/2007 15:30:000 3585.25 3600.5 3573.85 3600.5
3/16/2007 16:30:000 3600.75 3617 3599.2 3604.35
3/19/2007 10:30:000 3611.3 3641.4 3602.85 3620.55
3/19/2007 11:30:000 3619.7 3638.3 3614.05 3634.65
3/19/2007 12:30:000 3635.2 3647.4 3635.2 3647.35
3/19/2007 13:30:000 3648.25 3659.65 3646 3646.95
3/19/2007 14:30:000 3647.05 3664.05 3646.9 3660.05
3/19/2007 15:30:000 3659.95 3670.95 3649.65 3668.3
3/19/2007 16:30:000 3668.35 3683.35 3668 3678.9
3/20/2007 10:30:000 3680.35 3722.4 3676.65 3721.4
3/20/2007 11:30:000 3720.55 3721.6 3707.85 3716.15
3/20/2007 12:30:000 3714.5 3716.35 3705.6 3706.05
3/20/2007 13:30:000 3706.1 3706.55 3685.75 3700.9
3/20/2007 14:30:000 3701.1 3718 3692.95 3717.1
3/20/2007 15:30:000 3717.2 3725 3689.85 3694.3
3/21/2007 10:30:000 3697.7 3713.35 3680.6 3700.45
3/21/2007 11:30:000 3700.4 3708.45 3691.85 3705.25
3/21/2007 12:30:000 3705.4 3708.85 3696.65 3708.4
3/21/2007 13:30:000 3708.45 3723.85 3706.85 3715.85
3/21/2007 14:30:000 3716.4 3751.8 3708.35 3746.45
3/21/2007 15:30:000 3746.3 3771.2 3745.95 3764.25
3/22/2007 10:30:000 3764.5 3839.85 3764.5 3835.25
3/22/2007 11:30:000 3835.35 3859.1 3835.3 3858.8
3/22/2007 12:30:000 3859.45 3864 3850.75 3854.5
3/22/2007 13:30:000 3854.9 3863.45 3852.7 3860.25
3/22/2007 14:30:000 3860.15 3881 3859.55 3875.95
3/22/2007 15:30:000 3875.25 3880.2 3864.65 3879.6
3/23/2007 10:30:000 3876.75 3884.35 3852.35 3865.15
3/23/2007 11:30:000 3866 3870.4 3859.7 3863.85
3/23/2007 12:30:000 3864 3894.75 3863.75 3894.7
3/23/2007 13:30:000 3894.8 3901.75 3879.4 3879.6
3/23/2007 14:30:000 3878.3 3883.95 3861.7 3871.5
3/23/2007 15:30:000 3871.55 3889.6 3850.8 3858.9
3/26/2007 10:30:000 3863.45 3885.45 3859.55 3869.55
3/26/2007 11:30:000 3869.8 3871.75 3852.45 3853.55
3/26/2007 12:30:000 3853.95 3858.95 3849.4 3851.35
3/26/2007 13:30:000 3851.5 3853.5 3842.9 3853.5
3/26/2007 14:30:000 3853.2 3864.8 3851.75 3852.15
3/26/2007 15:30:000 3852 3860 3768.25 3829.8
3/28/2007 10:30:000 3818.75 3830.3 3772.7 3773
3/28/2007 11:30:000 3772.85 3776.8 3763.95 3769.1
3/28/2007 12:30:000 3769.2 3781.65 3765.85 3770.6
3/28/2007 13:30:000 3770.85 3780.45 3766.55 3774.8
3/28/2007 14:30:000 3775.35 3776.6 3766 3769.75
3/28/2007 15:30:000 3770.1 3790.7 3752.95 3756.9
3/29/2007 10:30:000 3759.15 3786.6 3759.15 3763.85
3/29/2007 11:30:000 3763.55 3778.35 3750.35 3771.5
3/29/2007 12:30:000 3771.35 3780.55 3767.4 3772.45
3/29/2007 13:30:000 3770.85 3780.85 3763.85 3770
3/29/2007 14:30:000 3770.3 3797.25 3759.65 3793.6
3/29/2007 15:30:000 3792.7 3805.85 3785.25 3801.35
3/30/2007 10:30:000 3788.85 3819.45 3785.3 3812.7
3/30/2007 11:30:000 3811.35 3815.55 3797.1 3801.1
3/30/2007 12:30:000 3801.45 3820.1 3794.6 3818.3
3/30/2007 13:30:000 3818.4 3822.55 3809.65 3812.95
3/30/2007 14:30:000 3812.65 3827.55 3812.2 3827.55
3/30/2007 15:30:000 3827.5 3832.2 3813.35 3816.35
4/2/2007 10:30:000 3820 3820 3702.5 3702.9
4/2/2007 11:30:000 3702.55 3709.05 3693.7 3700.2
4/2/2007 12:30:000 3698.7 3701.6 3684.15 3689.95
4/2/2007 13:30:000 3690.45 3691.45 3670.8 3670.8
4/2/2007 14:30:000 3670.3 3673.2 3649.8 3652.15
4/2/2007 15:30:000 3650.75 3659.1 3617 3619.1
4/3/2007 10:30:000 3633.85 3652.5 3632.2 3652.4
4/3/2007 11:30:000 3652.45 3686.05 3652.15 3678.7
4/3/2007 12:30:000 3678.75 3699.55 3675.9 3698.75
4/3/2007 13:30:000 3698.1 3699.2 3685.4 3690.75
4/3/2007 14:30:000 3691.4 3703.05 3682.15 3688.55
4/4/2007 10:30:000 3689.75 3747.55 3689.75 3747.25
4/4/2007 11:30:000 3747.05 3751.4 3719.3 3726.1
4/4/2007 12:30:000 3726.3 3736.85 3719.5 3736.85
4/4/2007 13:30:000 3737.25 3739.25 3726 3727.6
4/4/2007 14:30:000 3727.5 3732.95 3712.4 3732.1
4/4/2007 15:30:000 3732.2 3740.15 3723.95 3724.05
4/5/2007 10:30:000 3735.2 3736.05 3709.15 3729.45
4/5/2007 11:30:000 3729.05 3741.75 3726.6 3738.9
4/5/2007 12:30:000 3738.8 3752 3738.8 3746.75
4/5/2007 13:30:000 3746.6 3749.3 3738.7 3748.4
4/5/2007 14:30:000 3747.3 3767.4 3745.95 3767.05
4/5/2007 15:30:000 3767.3 3771.45 3741.55 3750.25
4/9/2007 10:30:000 3752.9 3810.4 3747.25 3809.3
4/9/2007 11:30:000 3809.4 3827.1 3808.6 3826.5
4/9/2007 12:30:000 3826.6 3834.75 3826.25 3833.8
4/9/2007 13:30:000 3833.75 3839.15 3828.3 3838.5
4/9/2007 14:30:000 3838.65 3842.25 3832.5 3837.9
4/9/2007 15:30:000 3837.85 3850.9 3834.7 3850.4
4/10/2007 10:30:000 3844.15 3856.75 3834.4 3843.25
4/10/2007 11:30:000 3843.35 3846.45 3830 3839.5
4/10/2007 12:30:000 3839.6 3841.5 3823.9 3833.15
4/10/2007 13:30:000 3833.5 3835.75 3819.3 3825.1
4/10/2007 14:30:000 3825.2 3849.1 3822.25 3849
4/10/2007 15:30:000 3848.7 3858.35 3839.95 3845.3
4/11/2007 10:30:000 3848.35 3866.05 3844.75 3864.9
4/11/2007 11:30:000 3864.55 3875.55 3863.3 3873.9
4/11/2007 12:30:000 3874.25 3876.35 3848.75 3854.95
4/11/2007 13:30:000 3854.8 3865.4 3853.1 3864.45
4/11/2007 14:30:000 3864.6 3875.55 3863.95 3869.9
4/11/2007 15:30:000 3870.4 3871.5 3853.55 3863.4
4/12/2007 10:30:000 3861.85 3861.85 3811.25 3840.35
4/12/2007 11:30:000 3840.75 3846.7 3836.3 3845.15
4/12/2007 12:30:000 3844.6 3849.6 3838 3842.75
4/12/2007 13:30:000 3842.8 3843.75 3834.65 3835.55
4/12/2007 14:30:000 3835.5 3836.15 3821.25 3827.05
4/12/2007 15:30:000 3827 3838.65 3816.95 3824.9
4/13/2007 10:30:000 3830.35 3876.6 3828.45 3875.7
4/13/2007 11:30:000 3876.25 3908.55 3871.45 3902.85
4/13/2007 12:30:000 3902.8 3919.3 3901.3 3911.2
4/13/2007 13:30:000 3910.65 3910.75 3887.5 3898.7
4/13/2007 14:30:000 3898.55 3913.95 3896.8 3912.5
4/13/2007 15:30:000 3912.25 3924.55 3907.85 3917
4/16/2007 10:30:000 3920.5 3990.3 3920.5 3984.4
4/16/2007 11:30:000 3984.5 3987.3 3979.35 3981.5
4/16/2007 12:30:000 3981.55 3995.35 3980.5 3995
4/16/2007 13:30:000 3995.05 4000.4 3992.15 3999.75
4/16/2007 14:30:000 4000.15 4001.85 3991.25 3998.4
4/16/2007 15:30:000 3998.55 4016.8 3998.45 4013.25
4/17/2007 10:30:000 4014.4 4030 3994.95 4010.6
4/17/2007 11:30:000 4010.75 4010.75 3984.85 3985.65
4/17/2007 12:30:000 3984.7 3998.8 3982.55 3997.75
4/17/2007 13:30:000 3997.5 4013.85 3993.3 4008.85
4/17/2007 14:30:000 4007.7 4018.1 3993.05 3995.85
4/17/2007 15:30:000 3996.6 4000.7 3976.25 3987.8
4/18/2007 10:30:000 3989.6 4018.9 3981.75 4003.15
4/18/2007 11:30:000 4003.35 4029.95 4003.35 4028.05
4/18/2007 12:30:000 4028.4 4031.65 4021.7 4027.35
4/18/2007 13:30:000 4026.95 4039.25 4026.1 4029.7
4/18/2007 14:30:000 4028.8 4030.55 4012.5 4025.55
4/18/2007 15:30:000 4025.5 4025.5 4004 4012.9
4/19/2007 10:30:000 3998.5 3998.5 3933.35 3975.7
4/19/2007 11:30:000 3975.35 4011 3973.25 3996.6
4/19/2007 12:30:000 3996.75 4001.3 3966.7 3966.7
4/19/2007 13:30:000 3967 3977.2 3960.55 3977.2
4/19/2007 14:30:000 3976.6 3988.5 3973.65 3974.65
4/19/2007 15:30:000 3974.2 4005.6 3973.55 4004.2
4/20/2007 10:30:000 4000.25 4056.4 3995.5 4053.05
4/20/2007 11:30:000 4052.85 4068.7 4046.85 4068.05
4/20/2007 12:30:000 4068.35 4077.65 4067.25 4073.1
4/20/2007 13:30:000 4073.05 4074.1 4045.2 4050.65
4/20/2007 14:30:000 4050.55 4075.2 4050.35 4067.95
4/20/2007 15:30:000 4067.65 4090.05 4063.4 4086.6
4/23/2007 10:30:000 4083.55 4122.35 4083.55 4110.9
4/23/2007 11:30:000 4110.3 4110.45 4075.2 4089.3
4/23/2007 12:30:000 4089.15 4098.8 4088.65 4097.05
4/23/2007 13:30:000 4096.95 4100.5 4085.95 4089.1
4/23/2007 14:30:000 4088.95 4099.35 4088.95 4091.9
4/23/2007 15:30:000 4092.1 4095.8 4076.4 4076.4
4/24/2007 10:30:000 4085.1 4094.9 4057.7 4087.2
4/24/2007 11:30:000 4087.25 4097.85 4083 4096.9
4/24/2007 12:30:000 4096.65 4141.2 4095.55 4139.45
4/24/2007 13:30:000 4140.35 4158.05 4140.35 4154.7
4/24/2007 14:30:000 4155.05 4158.9 4145.05 4156.25
4/24/2007 15:30:000 4157.05 4162.15 4134.5 4142.2
4/25/2007 10:30:000 4134.25 4143.85 4123.3 4123.3
4/25/2007 11:30:000 4122.95 4125.3 4114.35 4119.95
4/25/2007 12:30:000 4120.05 4134.95 4119.3 4131.45
4/25/2007 13:30:000 4131.1 4133.15 4121 4131.9
4/25/2007 14:30:000 4132.1 4159.9 4132.1 4159.05
4/25/2007 15:30:000 4159.3 4173.3 4159.3 4168.65
4/26/2007 10:30:000 4170.05 4217.9 4170.05 4202.75
4/26/2007 11:30:000 4202.7 4209.3 4186.95 4189.5
4/26/2007 12:30:000 4189.4 4196.95 4177.25 4182.75
4/26/2007 13:30:000 4182.9 4196.15 4180.75 4193.25
4/26/2007 14:30:000 4194 4199.9 4177.95 4185.05
4/26/2007 15:30:000 4184.35 4187.3 4143.25 4169.55
4/27/2007 10:30:000 4182 4182 4128.85 4129.3
4/27/2007 11:30:000 4129.95 4141.85 4104.35 4123.25
4/27/2007 12:30:000 4122.5 4133.7 4114.65 4114.75
4/27/2007 13:30:000 4114.5 4124.2 4094 4101.4
4/27/2007 14:30:000 4101.15 4101.2 4086.5 4093.4
4/27/2007 15:30:000 4093 4094.75 4074.3 4075.7
4/30/2007 10:30:000 4081.6 4081.6 4033.35 4053.65
4/30/2007 11:30:000 4052.85 4065.65 4028.9 4033.5
4/30/2007 12:30:000 4034.05 4049.6 4034.05 4045.3
4/30/2007 13:30:000 4045 4049.55 4036 4047.1
4/30/2007 14:30:000 4047.3 4088.55 4046.8 4080.7
4/30/2007 15:30:000 4082.9 4096.9 4074.5 4089.55
5/3/2007 10:30:000 4089.45 4149.05 4080.75 4147.75
5/3/2007 11:30:000 4148.05 4159.75 4142.2 4153.35
5/3/2007 12:30:000 4153.15 4155.15 4143.5 4147
 5/3/2007 13:30:000 4146.75 4157.15 4145.1 4154.1
5/3/2007 14:30:000 4154 4155.85 4130.5 4138.75
5/3/2007 15:30:000 4138.55 4161.2 4134.8 4145.7
5/4/2007 10:30:000 4168.9 4180.9 4140.05 4144.7
5/4/2007 11:30:000 4145 4156.45 4138.45 4149.3
5/4/2007 12:30:000 4149 4166.05 4137.4 4138.25
5/4/2007 13:30:000 4139.9 4142.5 4117.8 4126.35
5/4/2007 14:30:000 4126.3 4137.3 4125.55 4133.2
5/4/2007 15:30:000 4133.6 4136.4 4109.7 4115.05
5/7/2007 10:30:000 4117.5 4157.65 4117.5 4144.4
5/7/2007 11:30:000 4144 4147.35 4126.55 4135.35
5/7/2007 12:30:000 4135.1 4146.8 4135.05 4141.95
5/7/2007 13:30:000 4141.6 4141.8 4122.75 4122.75
5/7/2007 14:30:000 4122.6 4122.6 4104.85 4109
5/7/2007 15:30:000 4108.8 4119.3 4103.6 4108.4
5/8/2007 10:30:000 4111.25 4129.55 4092.8 4125.85
5/8/2007 11:30:000 4125.6 4136.05 4125.5 4129.4
5/8/2007 12:30:000 4128.7 4130.05 4110.1 4116.25
5/8/2007 13:30:000 4116.4 4121.55 4095.15 4102.25
5/8/2007 14:30:000 4101.35 4108.25 4088.6 4096.8
5/8/2007 15:30:000 4097.25 4102.5 4066.4 4068.1
5/9/2007 10:30:000 4077.25 4087.8 4039.8 4040.2
5/9/2007 11:30:000 4040.65 4070.8 4038.95 4055.45
5/9/2007 12:30:000 4055.55 4061.3 4046.25 4056.2
5/9/2007 13:30:000 4056.35 4056.8 4034.3 4035.95
5/9/2007 14:30:000 4035.8 4072.9 4030.55 4065.9
5/9/2007 15:30:000 4065.95 4085.1 4061.4 4084.4
5/10/2007 10:30:000 4079.6 4128.9 4079.6 4126.4
5/10/2007 11:30:000 4126.2 4130.6 4116.9 4130.3
5/10/2007 12:30:000 4130.55 4134.2 4122.35 4126.9
5/10/2007 13:30:000 4127.05 4127.6 4115.9 4123.1
5/10/2007 14:30:000 4122.85 4129 4091.7 4096.75
5/10/2007 15:30:000 4096.1 4096.25 4057.55 4061.1
5/11/2007 10:30:000 4070.2 4070.2 3981.15 4036
5/11/2007 11:30:000 4035.8 4073.1 4032.3 4060.7
5/11/2007 12:30:000 4061.1 4083.2 4054.05 4080.1
5/11/2007 13:30:000 4080.65 4094.65 4064.65 4068.3
5/11/2007 14:30:000 4068.45 4074.6 4032.35 4032.35
5/11/2007 15:30:000 4031.9 4086 4030.8 4085.25
5/14/2007 10:30:000 4078.8 4151.3 4072.45 4134.8
5/14/2007 11:30:000 4135.85 4143.6 4130.2 4135.85
5/14/2007 12:30:000 4136.2 4137.4 4130.8 4134.7
5/14/2007 13:30:000 4135.35 4146 4129.75 4135.35
5/14/2007 14:30:000 4135.5 4138.35 4122.15 4131.25
5/14/2007 15:30:000 4131.1 4140.7 4125.9 4134.05
5/15/2007 10:30:000 4134.3 4150.45 4125.05 4131.9
5/15/2007 11:30:000 4131.7 4139.05 4123.9 4124.1
5/15/2007 12:30:000 4124.5 4133.3 4115.65 4117.15
5/15/2007 13:30:000 4116.9 4117.25 4102.8 4111.7
5/15/2007 14:30:000 4111.6 4119.2 4102.45 4113.05
5/15/2007 15:30:000 4112.8 4123.95 4110.4 4117.95
5/16/2007 10:30:000 4125.4 4143.6 4125.4 4126.1
5/16/2007 11:30:000 4126 4142.6 4125.2 4135.95
5/16/2007 12:30:000 4136.1 4139.45 4133.4 4133.4
5/16/2007 13:30:000 4133.35 4133.35 4117.4 4117.4
5/16/2007 14:30:000 4117.7 4139 4113.05 4134.25
5/16/2007 15:30:000 4134.5 4181 4134.5 4178.9
5/17/2007 10:30:000 4172.1 4224.05 4172.1 4214.1
5/17/2007 11:30:000 4213.8 4221.65 4208.3 4218.35
5/17/2007 12:30:000 4218.45 4227.5 4217.3 4222.9
5/17/2007 13:30:000 4222.75 4227.8 4215.55 4215.55
5/17/2007 14:30:000 4215.7 4227.05 4210.25 4221.95
5/17/2007 15:30:000 4221.7 4232.45 4210.35 4210.6
5/18/2007 10:30:000 4216.5 4228.45 4177 4222.95
5/18/2007 11:30:000 4222.6 4225.2 4210.1 4220.15
5/18/2007 12:30:000 4219.75 4219.75 4197.6 4203.45
5/18/2007 13:30:000 4203.25 4218.6 4201.55 4210.65
5/18/2007 14:30:000 4210.6 4225.75 4210.2 4222.9
5/18/2007 15:30:000 4222.2 4222.45 4203 4219.45
5/21/2007 10:30:000 4217.65 4261.1 4217.55 4258.4
5/21/2007 11:30:000 4259 4260.95 4249.2 4260.7
5/21/2007 12:30:000 4260.45 4260.5 4243.1 4251.05
5/21/2007 13:30:000 4250.75 4260.4 4247.25 4256.9
5/21/2007 14:30:000 4256.65 4265.5 4255.25 4256.7
5/21/2007 15:30:000 4256.85 4269.35 4255.6 4257.4
5/22/2007 10:30:000 4263.1 4276.25 4234.1 4252.5
5/22/2007 11:30:000 4252.05 4254.5 4242.3 4251.1
5/22/2007 12:30:000 4251.65 4264.4 4250.8 4261.3
5/22/2007 13:30:000 4260.8 4265.6 4255.25 4256
5/22/2007 14:30:000 4256.05 4265.2 4253.7 4264.8
5/22/2007 15:30:000 4265.05 4281.6 4258.85 4272.8
5/23/2007 10:30:000 4279.6 4291.4 4268.35 4279.9
5/23/2007 11:30:000 4279.55 4280.5 4262.4 4262.6
5/23/2007 12:30:000 4262.75 4274.1 4262.75 4269.5
5/23/2007 13:30:000 4269.05 4277.1 4266.2 4267.55
5/23/2007 14:30:000 4268.2 4272.75 4231.05 4241
5/23/2007 15:30:000 4241.4 4256.75 4236.7 4243.8
5/24/2007 10:30:000 4246.2 4250.85 4224.5 4236.7
5/24/2007 11:30:000 4236.65 4237.15 4220.05 4229.65
5/24/2007 12:30:000 4230.45 4233.35 4212.5 4215.9
5/24/2007 13:30:000 4215.5 4221.35 4204.4 4204.7
5/24/2007 14:30:000 4204.1 4222.35 4204.1 4217.55
5/24/2007 15:30:000 4217.1 4235.45 4189.05 4189.45
5/25/2007 10:30:000 4197.85 4197.85 4141.35 4175.8
5/25/2007 11:30:000 4175.65 4192.5 4171.35 4188.8
5/25/2007 12:30:000 4189.35 4209.4 4188.4 4190.1
5/25/2007 13:30:000 4189.85 4216.15 4186.1 4211.45
5/25/2007 14:30:000 4210.95 4232.85 4209.95 4219.4
5/25/2007 15:30:000 4220.5 4256.4 4213.45 4253.6
5/28/2007 10:30:000 4248.35 4295.6 4242.8 4281.9
5/28/2007 11:30:000 4281.95 4291.2 4268.65 4272.55
5/28/2007 12:30:000 4272.4 4280.35 4270.9 4275.3
5/28/2007 13:30:000 4275.5 4283.25 4274.05 4278.4
5/28/2007 14:30:000 4277.9 4288.35 4274.9 4282.05
5/28/2007 15:30:000 4282.55 4283.05 4250.65 4252.65
5/29/2007 10:30:000 4257.6 4273.6 4248.9 4254.95
5/29/2007 11:30:000 4255.15 4268.4 4250.95 4265.35
5/29/2007 12:30:000 4265 4275.1 4261.7 4271.75
5/29/2007 13:30:000 4272.1 4280.45 4268.55 4271.3
5/29/2007 14:30:000 4271.5 4288.75 4264.55 4288.4
5/29/2007 15:30:000 4288.2 4298.85 4285.65 4291.35
5/30/2007 10:30:000 4292.7 4301.6 4269.85 4281.55
5/30/2007 11:30:000 4281.8 4291.4 4278.65 4289.35
5/30/2007 12:30:000 4289.55 4295.7 4274.7 4278.4
5/30/2007 13:30:000 4278.25 4284.1 4270.6 4277.85
5/30/2007 14:30:000 4277.75 4277.85 4255.55 4270.15
5/30/2007 15:30:000 4270.1 4275.5 4241.35 4243.35
5/31/2007 10:30:000 4250.25 4290.6 4250.25 4281.55
5/31/2007 11:30:000 4281.05 4281.45 4269.45 4272.2
5/31/2007 12:30:000 4271.75 4285 4271.75 4278.75
5/31/2007 13:30:000 4278.85 4286.45 4276.8 4279.85
5/31/2007 14:30:000 4279.75 4283.25 4268.5 4269.9
5/31/2007 15:30:000 4269.95 4306.75 4263.5 4294.2
6/1/2007 10:30:000 4296.05 4321.65 4296.05 4315.8
6/1/2007 11:30:000 4316.35 4320 4308.15 4319.8
6/1/2007 12:30:000 4320.1 4325.8 4305.35 4305.35
6/1/2007 13:30:000 4305.4 4313.95 4302.7 4313.65
6/1/2007 14:30:000 4313.3 4315.95 4303.9 4309.5
6/1/2007 15:30:000 4309.9 4310.45 4288.55 4294.9
6/4/2007 10:30:000 4300.7 4362.95 4298.35 4313.75
6/4/2007 11:30:000 4313.8 4316.5 4300.95 4304.1
6/4/2007 12:30:000 4304.75 4305.35 4278.95 4281.2
6/4/2007 13:30:000 4281.3 4292.65 4275.7 4291.75
6/4/2007 14:30:000 4292.65 4298.8 4281.85 4284.9
6/4/2007 15:30:000 4284.55 4292.15 4256.45 4257.45
 6/5/2007 10:30:000 4268.9 4272.35 4249.1 4265.35
6/5/2007 11:30:000 4265.05 4268.7 4249.85 4259.3
6/5/2007 12:30:000 4259.2 4283.15 4256.65 4273.7
6/5/2007 13:30:000 4273.65 4283.85 4273.2 4280.05
6/5/2007 14:30:000 4280.2 4284.85 4273.95 4276.8
6/5/2007 15:30:000 4277.45 4292.5 4277.2 4279.35
6/6/2007 10:30:000 4285.75 4324.1 4259.95 4271.5
6/6/2007 11:30:000 4270.75 4278.7 4268.4 4273.45
6/6/2007 12:30:000 4273.5 4282.05 4270.1 4274.7
6/6/2007 13:30:000 4274.95 4275.5 4242.6 4249.45
6/6/2007 14:30:000 4249.95 4249.95 4202.3 4211.9
6/6/2007 15:30:000 4211.45 4216.9 4190.95 4193.75
6/7/2007 10:30:000 4197.6 4217.8 4166.95 4204.5
6/7/2007 11:30:000 4204.9 4229.5 4195.1 4226.95
6/7/2007 12:30:000 4226.3 4230.05 4184.4 4198.4
6/7/2007 13:30:000 4198.05 4200.25 4130.5 4166.85
6/7/2007 14:30:000 4168.65 4209.05 4167.9 4195.75
6/7/2007 15:30:000 4196.35 4203.95 4170.8 4182.2
6/8/2007 10:30:000 4179.5 4179.5 4126.1 4147.3
6/8/2007 11:30:000 4146.8 4169.15 4145.7 4165.7
6/8/2007 12:30:000 4165.65 4179.2 4157.25 4166.1
6/8/2007 13:30:000 4165.85 4175.6 4151.15 4170.7
6/8/2007 14:30:000 4170.95 4195.15 4170.95 4180.95
6/8/2007 15:30:000 4180.55 4189.7 4134.55 4151.05
6/11/2007 10:30:000 4183.75 4205.2 4170.55 4189.35
6/11/2007 11:30:000 4189.45 4194.9 4178.55 4186.3
6/11/2007 12:30:000 4186.25 4191.5 4177.8 4191.2
6/11/2007 13:30:000 4191.1 4197.55 4189.85 4191.4
6/11/2007 14:30:000 4191.65 4202.6 4187.35 4188
6/11/2007 15:30:000 4187.7 4187.7 4134.95 4147.6
6/12/2007 10:30:000 4139.7 4166.85 4126.8 4140.1
6/12/2007 11:30:000 4139.95 4146.3 4124 4141.3
6/12/2007 12:30:000 4142.1 4144.95 4133.85 4137.7
6/12/2007 13:30:000 4138.35 4142.25 4108.85 4111.9
6/12/2007 14:30:000 4111.85 4137.4 4100.8 4137.15
6/12/2007 15:30:000 4136.15 4163.4 4127.3 4162.2
6/13/2007 10:30:000 4155.2 4161.8 4137.55 4148.8
6/13/2007 11:30:000 4148.85 4155 4136.35 4138.95
6/13/2007 12:30:000 4138.9 4143.45 4126.4 4139.45
6/13/2007 13:30:000 4139 4147.5 4119.55 4123.65
6/13/2007 14:30:000 4123.95 4143.8 4118.45 4132.1
6/13/2007 15:30:000 4131.35 4134.5 4102.95 4104.1
6/14/2007 10:30:000 4113.2 4157.7 4112.85 4151.45
6/14/2007 11:30:000 4151.35 4162.15 4148.75 4159.6
6/14/2007 12:30:000 4159.15 4169.5 4151.2 4169.5
6/14/2007 13:30:000 4169 4171.45 4155.4 4157.6
6/14/2007 14:30:000 4157.5 4168.55 4155.6 4163.65
6/14/2007 15:30:000 4163.6 4174.05 4163.35 4173.4
6/15/2007 10:30:000 4186.4 4203.75 4185.7 4200.95
6/15/2007 11:30:000 4201.1 4203.7 4196.6 4201.4
6/15/2007 12:30:000 4201.6 4209.45 4200.15 4203.4
6/15/2007 13:30:000 4203.85 4205.85 4189.15 4201.6
6/15/2007 14:30:000 4201.7 4207.5 4189.05 4189.05
6/15/2007 15:30:000 4188.6 4190.8 4153.7 4157.45
6/18/2007 10:30:000 4177 4208.15 4177 4188.45
6/18/2007 11:30:000 4188.8 4193.2 4163.15 4163.4
6/18/2007 12:30:000 4163.55 4182.45 4160 4179.15
6/18/2007 13:30:000 4179.2 4184.1 4175.75 4177.65
6/18/2007 14:30:000 4177.4 4177.4 4161.4 4173.5
6/18/2007 15:30:000 4173.95 4178.1 4140.25 4148
6/19/2007 10:30:000 4143.85 4159.45 4136.15 4155.4
6/19/2007 11:30:000 4155.5 4157.75 4141.75 4157.2
6/19/2007 12:30:000 4157.15 4163.25 4152.95 4154.35
6/19/2007 13:30:000 4154.15 4172.45 4153.35 4170.2
6/19/2007 14:30:000 4170.3 4189.55 4166.5 4188.85
6/19/2007 15:30:000 4188.15 4222.4 4186.15 4214.05
6/20/2007 10:30:000 4214.3 4246.05 4214.3 4239.2
6/20/2007 11:30:000 4239.9 4251.8 4233.7 4245.55
6/20/2007 12:30:000 4245.2 4256.25 4244.3 4255.45
6/20/2007 13:30:000 4255.05 4257 4236.05 4244.6
6/20/2007 14:30:000 4244.25 4253.7 4227.65 4236.5
6/20/2007 15:30:000 4236.1 4253.5 4233.1 4246.3
6/21/2007 10:30:000 4248.65 4266.5 4220.1 4260.6
6/21/2007 11:30:000 4260.95 4268.6 4256.65 4265
6/21/2007 12:30:000 4264.75 4267.55 4241.1 4244.5
6/21/2007 13:30:000 4244.7 4257.05 4244.7 4256.45
6/21/2007 14:30:000 4256.6 4258.45 4232.95 4242.7
6/21/2007 15:30:000 4242.8 4275.35 4238.05 4270.3
6/22/2007 10:30:000 4267.55 4271.15 4254.55 4263.75
6/22/2007 11:30:000 4263.1 4272.05 4257.2 4269.45
6/22/2007 12:30:000 4269.8 4278.85 4259.85 4260.4
6/22/2007 13:30:000 4260.7 4265.05 4248.8 4253.2
6/22/2007 14:30:000 4253.6 4260.25 4247.8 4253.65
6/22/2007 15:30:000 4254.25 4261.45 4242.5 4246.7
6/25/2007 10:30:000 4251.4 4264.25 4243.65 4250.8
6/25/2007 11:30:000 4250.35 4262.9 4249.1 4261.9
6/25/2007 12:30:000 4261.45 4263.9 4246.1 4249.85
6/25/2007 13:30:000 4250.3 4254.7 4244.65 4246.9
6/25/2007 14:30:000 4246.65 4248.95 4236.3 4244.1
6/25/2007 15:30:000 4243.9 4263.5 4239.65 4261.5
6/26/2007 10:30:000 4259.4 4269.75 4250.1 4258.5
6/26/2007 11:30:000 4257.3 4278.9 4256.55 4271.6
6/26/2007 12:30:000 4271.55 4279.35 4270 4275.5
6/26/2007 13:30:000 4275.4 4289.1 4275.15 4284.5
6/26/2007 14:30:000 4284.35 4285.5 4274.5 4283.4
6/26/2007 15:30:000 4282.85 4296.15 4271.2 4287.7
6/27/2007 10:30:000 4286.2 4294.2 4270.2 4275.1
6/27/2007 11:30:000 4274.9 4274.9 4263 4270.25
6/27/2007 12:30:000 4270.1 4275.7 4267.05 4267.05
6/27/2007 13:30:000 4266.9 4271.5 4255.25 4271.35
6/27/2007 14:30:000 4271.05 4285.25 4264.85 4279.95
6/27/2007 15:30:000 4279.65 4283.15 4257.2 4259.3
6/28/2007 10:30:000 4263.9 4291.4 4263.9 4272.9
6/28/2007 11:30:000 4273 4278.4 4268.65 4271.1
6/28/2007 12:30:000 4271.4 4277.15 4266.7 4275.3
6/28/2007 13:30:000 4275.15 4276.1 4262.85 4269.45
6/28/2007 14:30:000 4269.3 4277.8 4266.75 4270.05
6/28/2007 15:30:000 4269.6 4288 4256.9 4283.3
6/29/2007 10:30:000 4282.4 4305.65 4280.95 4304
6/29/2007 11:30:000 4303.9 4310.1 4296.4 4303.1
6/29/2007 12:30:000 4302.85 4313.25 4297.65 4310.3
6/29/2007 13:30:000 4310.7 4317.3 4308 4313.1
6/29/2007 14:30:000 4312.8 4312.8 4296.2 4308.2
6/29/2007 15:30:000 4308.25 4321.35 4300 4315.85
7/2/2007 10:30:000 4318.4 4339.15 4318.4 4335.95
7/2/2007 11:30:000 4335.55 4344.8 4334.95 4342.4
7/2/2007 12:30:000 4342.45 4346.75 4337.55 4343.6
7/2/2007 13:30:000 4344.1 4344.4 4329.7 4333.7
7/2/2007 14:30:000 4333.75 4337.25 4329 4334.75
7/2/2007 15:30:000 4334.35 4334.65 4305.45 4311.7
7/3/2007 10:30:000 4315.05 4353.8 4313.55 4352.45
7/3/2007 11:30:000 4352.75 4358.75 4343.45 4343.6
7/3/2007 12:30:000 4343.25 4354.45 4343.25 4350.15
7/3/2007 13:30:000 4350.55 4353.75 4345.6 4347.85
7/3/2007 14:30:000 4347.4 4361.25 4341.1 4358.3
7/3/2007 15:30:000 4358.7 4363.35 4354.35 4356.45
7/4/2007 10:30:000 4358.25 4386.45 4347.2 4354.85
7/4/2007 11:30:000 4354.8 4358.8 4342.8 4354.4
7/4/2007 12:30:000 4354.5 4358.45 4345.3 4345.3
7/4/2007 13:30:000 4345.25 4352.75 4342 4350.8
7/4/2007 14:30:000 4350.55 4361.85 4348.8 4358.6
7/4/2007 15:30:000 4358.8 4366.4 4350.6 4357
7/5/2007 10:30:000 4359.2 4378.55 4346.75 4349.7
7/5/2007 11:30:000 4349.75 4355.7 4321.6 4325.7
7/5/2007 12:30:000 4325.65 4330.9 4311.8 4326.3
 7/5/2007 13:30:000 4326.45 4343.5 4325.95 4331.55
7/5/2007 14:30:000 4331.05 4343 4321.45 4337.15
7/5/2007 15:30:000 4337.05 4359.8 4335.1 4355.35
7/6/2007 10:30:000 4353.1 4363.4 4304 4359.3
7/6/2007 11:30:000 4359.8 4372.45 4355.7 4369.1
7/6/2007 12:30:000 4370.3 4376.8 4364.2 4373.9
7/6/2007 13:30:000 4373.85 4411 4371.95 4383
7/6/2007 14:30:000 4382.3 4391.6 4373.9 4389.1
7/6/2007 15:30:000 4388.7 4394.1 4380.85 4382.6
7/9/2007 10:30:000 4385.45 4416.6 4385.45 4402.75
7/9/2007 11:30:000 4402.55 4415.1 4399.8 4411.65
7/9/2007 12:30:000 4411.6 4418.6 4409.65 4418.2
7/9/2007 13:30:000 4418.45 4419.35 4409.85 4416.75
7/9/2007 14:30:000 4417 4425.1 4414.4 4415.25
7/9/2007 15:30:000 4416 4427.55 4414.35 4417.1
7/10/2007 10:30:000 4419.1 4432.75 4414.05 4431.7
7/10/2007 11:30:000 4432.25 4434.45 4413.35 4423.45
7/10/2007 12:30:000 4423.75 4430.65 4423.45 4425.15
7/10/2007 13:30:000 4425 4427.2 4420.6 4420.6
7/10/2007 14:30:000 4420.1 4421.15 4399.75 4406.35
7/10/2007 15:30:000 4406.45 4415.7 4393 4404.8
7/11/2007 10:30:000 4403.8 4403.8 4344.7 4398.85
7/11/2007 11:30:000 4398.95 4411.45 4395.55 4397
7/11/2007 12:30:000 4397.15 4403.9 4392.3 4403.6
7/11/2007 13:30:000 4403.75 4403.8 4386.6 4387.35
7/11/2007 14:30:000 4387.5 4394.3 4382.05 4389
7/11/2007 15:30:000 4388.9 4396.1 4379 4389.4
7/12/2007 10:30:000 4388.05 4437.9 4387.05 4431.15
7/12/2007 11:30:000 4431.2 4437.1 4427.7 4433.1
7/12/2007 12:30:000 4433.3 4440.15 4429.4 4429.4
7/12/2007 13:30:000 4429.8 4435 4427.75 4431.65
7/12/2007 14:30:000 4432.15 4435.8 4422.9 4435.65
7/12/2007 15:30:000 4435.35 4451.95 4434.9 4444.9
7/13/2007 10:30:000 4446.4 4504.15 4446.05 4502.3
7/13/2007 11:30:000 4502.8 4509 4497.2 4504.7
7/13/2007 12:30:000 4504.5 4507.75 4490.1 4502.9
7/13/2007 13:30:000 4503.3 4512.55 4503.2 4510.4
7/13/2007 14:30:000 4509.9 4511.3 4492.65 4499.05
7/13/2007 15:30:000 4499.7 4513.9 4494.5 4505.85
7/16/2007 10:30:000 4505.95 4520.35 4495.95 4505.1
7/16/2007 11:30:000 4504.75 4518.1 4504.75 4515.6
7/16/2007 12:30:000 4515.4 4519 4511.35 4517.4
7/16/2007 13:30:000 4516.95 4521.85 4508.9 4515.55
7/16/2007 14:30:000 4515.7 4520.75 4497.7 4499.35
7/16/2007 15:30:000 4499.75 4519.2 4499.75 4514.8
7/17/2007 10:30:000 4497.1 4546.45 4497.1 4538.15
7/17/2007 11:30:000 4537.9 4550.25 4537.9 4544.55
7/17/2007 12:30:000 4544.2 4546.5 4535.9 4536.4
7/17/2007 13:30:000 4536.6 4538.6 4514.55 4518.55
7/17/2007 14:30:000 4518.6 4527.15 4506.7 4506.7
7/17/2007 15:30:000 4506.85 4511.75 4488.25 4496.7
7/18/2007 10:30:000 4498.65 4503.3 4473.8 4491.95
7/18/2007 11:30:000 4491.9 4496 4482.6 4482.6
7/18/2007 12:30:000 4482.9 4502.05 4481.05 4494.1
7/18/2007 13:30:000 4494 4498.55 4471.25 4471.8
7/18/2007 14:30:000 4471.45 4480.45 4468.4 4468.7
7/18/2007 15:30:000 4469.55 4510.8 4452.85 4508.75
7/19/2007 10:30:000 4500.35 4535.25 4496.2 4534.9
7/19/2007 11:30:000 4534.65 4541.7 4532.35 4541
7/19/2007 12:30:000 4541.65 4548.6 4533.55 4539.1
7/19/2007 13:30:000 4539.15 4545.8 4535.5 4538.75
7/19/2007 14:30:000 4539.1 4556.3 4538.75 4552.15
7/19/2007 15:30:000 4551.9 4573 4541.05 4571.7
7/20/2007 10:30:000 4563.75 4600.8 4563.75 4575.1
7/20/2007 11:30:000 4574.7 4594.1 4572.9 4586.1
7/20/2007 12:30:000 4586.2 4592.65 4581.95 4586.75
7/20/2007 13:30:000 4586.15 4592.7 4581.65 4584.4
7/20/2007 14:30:000 4584.25 4585.2 4566.05 4582.9
7/20/2007 15:30:000 4582.35 4586.05 4553.8 4563.3
7/23/2007 10:30:000 4564.25 4575.75 4547.2 4567.45
7/23/2007 11:30:000 4567.85 4583.35 4566.5 4583.05
7/23/2007 12:30:000 4582.8 4589.7 4580.5 4587.25
7/23/2007 13:30:000 4587.45 4590.2 4583.55 4586.5
7/23/2007 14:30:000 4586.85 4600.8 4586.85 4594.05
7/23/2007 15:30:000 4593.75 4628.45 4593.6 4620.3
7/24/2007 10:30:000 4620.05 4647.95 4620.05 4642.05
7/24/2007 11:30:000 4640.9 4646 4636.85 4642.9
7/24/2007 12:30:000 4642.35 4646.55 4619.2 4625.5
7/24/2007 13:30:000 4625.2 4629.05 4609.75 4612.1
7/24/2007 14:30:000 4612.25 4639.55 4611.9 4633.8
7/24/2007 15:30:000 4634.05 4641.85 4614 4614.8
7/25/2007 10:30:000 4620.5 4620.5 4570.5 4599
7/25/2007 11:30:000 4598.45 4613.2 4597.35 4603.5
7/25/2007 12:30:000 4603.3 4603.9 4587.3 4587.3
7/25/2007 13:30:000 4587.15 4587.15 4555.8 4563
7/25/2007 14:30:000 4563.25 4585.05 4559.4 4585.05
7/25/2007 15:30:000 4584.6 4593.2 4566.05 4591.55
7/26/2007 10:30:000 4593.1 4613.5 4587.65 4592.9
7/26/2007 11:30:000 4592.95 4601.35 4589.95 4597.7
7/26/2007 12:30:000 4598.3 4604 4579.4 4585.2
7/26/2007 13:30:000 4584.35 4590.25 4572.15 4576.4
7/26/2007 14:30:000 4576.5 4587.75 4570.8 4576.8
7/26/2007 15:30:000 4577.2 4624.3 4573.4 4614.7
7/27/2007 10:30:000 4618.65 4618.9 4486.5 4510.55
7/27/2007 11:30:000 4510.6 4523.8 4469.55 4469.55
7/27/2007 12:30:000 4469.8 4475.05 4424.25 4439.95
7/27/2007 13:30:000 4440.45 4474.5 4438.65 4474.5
7/27/2007 14:30:000 4474.85 4485.25 4456.65 4473.25
7/27/2007 15:30:000 4473.2 4489.4 4432.6 4440.85
7/30/2007 10:30:000 4442.35 4454.75 4403.7 4447.05
7/30/2007 11:30:000 4446.8 4464.3 4429.85 4458.35
7/30/2007 12:30:000 4458.1 4464.4 4453.2 4462.8
7/30/2007 13:30:000 4462.55 4475.75 4462.55 4473.1
7/30/2007 14:30:000 4472.85 4493.05 4470.35 4485.6
7/30/2007 15:30:000 4485.2 4485.65 4430 4438.3
7/31/2007 10:30:000 4444.25 4490.5 4444.25 4490.2
7/31/2007 11:30:000 4489.65 4490.55 4471.05 4478.1
7/31/2007 12:30:000 4477.8 4486.85 4432.85 4449.75
7/31/2007 13:30:000 4450.35 4490.35 4449.5 4483.9
7/31/2007 14:30:000 4483.45 4507.55 4481.45 4503.9
7/31/2007 15:30:000 4504.55 4534.2 4501.25 4531.95
8/1/2007 10:30:000 4528.85 4532.9 4383.55 4406.85
8/1/2007 11:30:000 4407.65 4411.7 4370.75 4386.4
8/1/2007 12:30:000 4386.25 4386.25 4356.2 4366.15
8/1/2007 13:30:000 4364.9 4394.95 4360.25 4387.15
8/1/2007 14:30:000 4387.5 4389.85 4361.95 4371.55
8/1/2007 15:30:000 4371.2 4372.5 4339.75 4345.4
8/2/2007 10:30:000 4356.35 4373 4327 4371.2
8/2/2007 11:30:000 4371.25 4384.05 4366.6 4383.25
8/2/2007 12:30:000 4383.5 4391.75 4379.15 4390.45
8/2/2007 13:30:000 4390.25 4398.8 4382.7 4394.85
8/2/2007 14:30:000 4395.25 4399.75 4361 4366
8/2/2007 15:30:000 4366.85 4384.45 4345.1 4359.5
8/3/2007 10:30:000 4355.75 4428.1 4355.75 4420.3
8/3/2007 11:30:000 4420 4423.7 4411.65 4421.7
8/3/2007 12:30:000 4421.4 4421.9 4405.8 4413.8
8/3/2007 13:30:000 4413.7 4417.6 4403.5 4407.5
8/3/2007 14:30:000 4407.15 4407.15 4386.35 4397.45
8/3/2007 15:30:000 4398 4408.65 4389.35 4397.55
8/6/2007 10:30:000 4401.55 4401.55 4297.4 4297.4
8/6/2007 11:30:000 4297.35 4322.35 4297.15 4319.75
8/6/2007 12:30:000 4320.35 4323.25 4305.55 4309.45
8/6/2007 13:30:000 4309.5 4326 4306.2 4323.55
8/6/2007 14:30:000 4323.45 4335.75 4313.15 4315.3
8/6/2007 15:30:000 4315.45 4353.9 4310.85 4353.9
 8/7/2007 10:30:000 4341.5 4406.4 4341.5 4382.45
8/7/2007 11:30:000 4381.4 4385.65 4374.8 4378.15
8/7/2007 12:30:000 4378.45 4394.05 4378.45 4382.8
8/7/2007 13:30:000 4382.75 4385.45 4371.3 4372.9
8/7/2007 14:30:000 4372.75 4380.25 4361.05 4372.35
8/7/2007 15:30:000 4372.1 4374.85 4348.5 4350
8/8/2007 10:30:000 4357 4432.25 4356.75 4427.1
8/8/2007 11:30:000 4427.25 4440.3 4426.1 4432.5
8/8/2007 12:30:000 4432.3 4446.3 4431.95 4444.75
8/8/2007 13:30:000 4444.65 4456.4 4444.65 4445.7
8/8/2007 14:30:000 4446.25 4462.1 4446.05 4461.05
8/8/2007 15:30:000 4460.9 4472.15 4456.45 4457.3
8/9/2007 10:30:000 4462.25 4528.65 4462.25 4528.65
8/9/2007 11:30:000 4529.1 4530.05 4516.55 4520.3
8/9/2007 12:30:000 4520.35 4528.9 4505.55 4506.2
8/9/2007 13:30:000 4506.4 4506.5 4463.8 4469.3
8/9/2007 14:30:000 4468.65 4473.95 4430.55 4445.75
8/9/2007 15:30:000 4445.8 4446.05 4390.8 4400.65
8/10/2007 10:30:000 4393.6 4395.5 4239.2 4300.85
8/10/2007 11:30:000 4300.2 4304.95 4266.1 4274.35
8/10/2007 12:30:000 4274.5 4288.6 4264.95 4277.95
8/10/2007 13:30:000 4278.85 4296.5 4273.9 4296.3
8/10/2007 14:30:000 4296.95 4325.25 4284.9 4311.75
8/10/2007 15:30:000 4311.1 4344.1 4298.25 4340.45
8/13/2007 10:30:000 4324.65 4373.2 4324.65 4364.75
8/13/2007 11:30:000 4364.45 4367.35 4335.1 4343.05
8/13/2007 12:30:000 4342.7 4367.95 4342.4 4365.65
8/13/2007 13:30:000 4365.6 4370.65 4360.55 4368.1
8/13/2007 14:30:000 4367.55 4383.8 4366.9 4368.95
8/13/2007 15:30:000 4369.65 4377.7 4362.8 4376.1
8/14/2007 10:30:000 4373.9 4394.3 4365.55 4373.45
8/14/2007 11:30:000 4374 4375.15 4358.4 4372.75
8/14/2007 12:30:000 4372.95 4374 4363.2 4363.2
8/14/2007 13:30:000 4364.25 4376.1 4354.35 4354.7
8/14/2007 14:30:000 4355.2 4368.4 4355 4367.85
8/14/2007 15:30:000 4367.75 4377.6 4359.25 4375
8/16/2007 10:30:000 4366 4366 4171.15 4194.45
8/16/2007 11:30:000 4192.6 4214.5 4191.85 4207.4
8/16/2007 12:30:000 4206.9 4216.4 4196.2 4198.1
8/16/2007 13:30:000 4198.35 4204.6 4186.25 4194.75
8/16/2007 14:30:000 4194.85 4198.75 4186.5 4187.35
8/16/2007 15:30:000 4186.85 4194.25 4173.9 4176.25
8/17/2007 10:30:000 4171.1 4171.1 4102.5 4122.15
8/17/2007 11:30:000 4123.1 4145.55 4053.5 4070
8/17/2007 12:30:000 4069.85 4084.55 4002.2 4023.1
8/17/2007 13:30:000 4023.15 4130.5 4013 4126.95
8/17/2007 14:30:000 4126.9 4141.35 4101.9 4126
8/17/2007 15:30:000 4126.25 4155.1 4089.4 4097.95
8/20/2007 10:30:000 4108.95 4262.6 4108.95 4223.6
8/20/2007 11:30:000 4223.05 4223.05 4206.25 4211.95
8/20/2007 12:30:000 4212.1 4213.65 4189.4 4202.45
8/20/2007 13:30:000 4202.85 4230.2 4193.7 4223.35
8/20/2007 14:30:000 4223.15 4234.1 4204.55 4211.3
8/20/2007 15:30:000 4211.15 4222.85 4200.75 4208.3
8/21/2007 10:30:000 4209.55 4238.1 4190.7 4195.1
8/21/2007 11:30:000 4195.2 4198.3 4165.5 4175
8/21/2007 12:30:000 4175.4 4190 4169.75 4175.7
8/21/2007 13:30:000 4175.3 4177.85 4124.95 4129.9
8/21/2007 14:30:000 4128.1 4128.6 4077.5 4088.35
8/21/2007 15:30:000 4088.75 4098.1 4058.55 4085.35
8/22/2007 10:30:000 4081.25 4124.55 4081.25 4115
8/22/2007 11:30:000 4112.65 4113.2 4040.15 4082.05
8/22/2007 12:30:000 4081.8 4142.6 4076.55 4128.1
8/22/2007 13:30:000 4128.35 4165.7 4126.5 4146.3
8/22/2007 14:30:000 4145.55 4155.75 4127.85 4136.4
8/22/2007 15:30:000 4135.1 4164.25 4128.25 4163.15
8/23/2007 10:30:000 4160.1 4249.85 4160.1 4222.6
8/23/2007 11:30:000 4222.7 4227.7 4218.55 4224.2
8/23/2007 12:30:000 4223.85 4229.3 4199.1 4208.75
8/23/2007 13:30:000 4209.05 4210.15 4141.9 4187.7
8/23/2007 14:30:000 4186.3 4186.3 4106.2 4156.6
8/23/2007 15:30:000 4155 4157.35 4100.8 4125.95
8/24/2007 10:30:000 4113.05 4162.55 4113.05 4145.4
8/24/2007 11:30:000 4145.85 4145.95 4110.05 4134.45
8/24/2007 12:30:000 4134.5 4145.35 4128.35 4143.3
8/24/2007 13:30:000 4143.1 4171.2 4138.2 4168.2
8/24/2007 14:30:000 4168.45 4183 4160.9 4183
8/24/2007 15:30:000 4183.3 4201.45 4176.35 4184.1
8/27/2007 10:30:000 4193.6 4255.65 4193.6 4248.5
8/27/2007 11:30:000 4248.8 4260.45 4238.55 4258.15
8/27/2007 12:30:000 4257.65 4264.5 4253.05 4260.25
8/27/2007 13:30:000 4260.35 4279.2 4259.6 4275.55
8/27/2007 14:30:000 4275.65 4291.15 4274.2 4285.25
8/27/2007 15:30:000 4285.6 4310 4285.25 4301.4
8/28/2007 10:30:000 4302.4 4310.7 4280.6 4284
8/28/2007 11:30:000 4284.45 4317.85 4282.9 4317.5
8/28/2007 12:30:000 4317.9 4325.2 4298.95 4305.6
8/28/2007 13:30:000 4305.65 4310.05 4283.25 4299.25
8/28/2007 14:30:000 4299.35 4311.7 4291.8 4311.7
8/28/2007 15:30:000 4312.1 4329.15 4311.9 4314.35
8/29/2007 10:30:000 4317.7 4317.7 4226.35 4275.1
8/29/2007 11:30:000 4275.35 4301.65 4273.25 4301.65
8/29/2007 12:30:000 4301.95 4316.9 4299.8 4315
8/29/2007 13:30:000 4315.15 4330.1 4300.2 4329.5
8/29/2007 14:30:000 4329.7 4351.1 4326.2 4344.5
8/29/2007 15:30:000 4344.35 4368.6 4342.2 4360.2
8/30/2007 10:30:000 4360.35 4409.25 4359.75 4388.15
8/30/2007 11:30:000 4387.75 4395.75 4374.5 4375.85
8/30/2007 12:30:000 4375.9 4388.5 4374.2 4387.6
8/30/2007 13:30:000 4387.5 4400.3 4384.4 4398.25
8/30/2007 14:30:000 4398.35 4408.25 4387 4389.05
8/30/2007 15:30:000 4389.2 4422.3 4377.1 4392.65
8/31/2007 10:30:000 4412.6 4434.95 4403 4434.95
8/31/2007 11:30:000 4434.2 4463.2 4434.2 4458
8/31/2007 12:30:000 4458.65 4471.3 4457.65 4466
8/31/2007 13:30:000 4466.1 4470.2 4452 4457.4
8/31/2007 14:30:000 4456.95 4460.4 4445.65 4449.25
8/31/2007 15:30:000 4448.7 4469.25 4447.25 4456.1
9/3/2007 10:30:000 4466.65 4490.55 4452.4 4479.45
9/3/2007 11:30:000 4479 4483 4470.85 4479.95
9/3/2007 12:30:000 4479.85 4482.2 4470.9 4479.35
9/3/2007 13:30:000 4479.65 4480.1 4457.5 4465.85
9/3/2007 14:30:000 4465.4 4478.35 4463.65 4467.9
9/3/2007 15:30:000 4467.75 4480.5 4467.75 4473.1
9/4/2007 10:30:000 4481.55 4498 4477.35 4491.95
9/4/2007 11:30:000 4491.55 4501.3 4463.95 4469.85
9/4/2007 12:30:000 4469.7 4479.3 4467.05 4474.95
9/4/2007 13:30:000 4474.75 4481.85 4460.4 4468.4
9/4/2007 14:30:000 4468.1 4483.4 4464.75 4480.25
9/4/2007 15:30:000 4480.75 4488.5 4468.85 4470.65
9/5/2007 10:30:000 4479.6 4505.45 4479.6 4490.5
9/5/2007 11:30:000 4490.3 4498.5 4472 4475.75
9/5/2007 12:30:000 4475.8 4480.5 4464.2 4476.05
9/5/2007 13:30:000 4475.75 4480.85 4470.35 4475.8
9/5/2007 14:30:000 4475.75 4499.8 4466.85 4497.7
9/5/2007 15:30:000 4497.75 4507.75 4458.55 4459.45
9/6/2007 10:30:000 4475.7 4487.15 4445.55 4481.5
9/6/2007 11:30:000 4481.45 4491.35 4475.05 4488.2
9/6/2007 12:30:000 4488.1 4504.75 4487.9 4502.75
9/6/2007 13:30:000 4502.85 4503.15 4495 4500.85
9/6/2007 14:30:000 4500.9 4504.5 4490.1 4499.4
9/6/2007 15:30:000 4498.75 4522.5 4493.35 4521.85
9/7/2007 10:30:000 4518.65 4547.75 4518.65 4531.9
9/7/2007 11:30:000 4531.85 4538.55 4517.75 4536.55
9/7/2007 12:30:000 4536.35 4543.7 4530.7 4535.05
 9/7/2007 13:30:000 4534.95 4543.9 4522 4522
9/7/2007 14:30:000 4521.75 4534.9 4516.3 4524.45
9/7/2007 15:30:000 4524.2 4526.45 4499.9 4503.95
9/10/2007 10:30:000 4506.85 4506.85 4452.95 4471.7
9/10/2007 11:30:000 4471.05 4495.05 4470.2 4490.65
9/10/2007 12:30:000 4489.85 4497 4485.2 4493.7
9/10/2007 13:30:000 4494.35 4504.45 4487.65 4491.35
9/10/2007 14:30:000 4491.25 4509.35 4490.2 4505.85
9/10/2007 15:30:000 4505.7 4515.25 4503.45 4510.45
9/11/2007 10:30:000 4509.65 4538.6 4509.65 4537.1
9/11/2007 11:30:000 4537 4537.25 4518.7 4527.05
9/11/2007 12:30:000 4527.5 4529.35 4489.8 4490.75
9/11/2007 13:30:000 4491.2 4509.55 4491.1 4493.7
9/11/2007 14:30:000 4493.55 4503.25 4487.15 4496.7
9/11/2007 15:30:000 4496.5 4508.4 4490.7 4496.75
9/12/2007 10:30:000 4498.65 4531.5 4497.2 4517.35
9/12/2007 11:30:000 4516.9 4527.35 4516.7 4521.45
9/12/2007 12:30:000 4521.9 4523.1 4498.15 4507.95
9/12/2007 13:30:000 4507.85 4511.75 4495.25 4499.15
9/12/2007 14:30:000 4498.5 4510 4496.55 4506.55
9/12/2007 15:30:000 4506.6 4514.6 4490.4 4497.05
9/13/2007 10:30:000 4498.05 4530.15 4498.05 4528.45
9/13/2007 11:30:000 4529.3 4536.65 4522.15 4525.2
9/13/2007 12:30:000 4525.4 4528.8 4513.7 4514.95
9/13/2007 13:30:000 4514.65 4538.85 4513.7 4534.45
9/13/2007 14:30:000 4534.3 4540.6 4523.05 4529.95
9/13/2007 15:30:000 4529.15 4533.55 4523.9 4530.35
9/14/2007 10:30:000 4530 4581.15 4530 4575.85
9/14/2007 11:30:000 4576.4 4580.45 4570.95 4579.55
9/14/2007 12:30:000 4580.7 4582.6 4570.25 4571.6
9/14/2007 13:30:000 4572.1 4577.45 4559.95 4559.95
9/14/2007 14:30:000 4560.4 4563.65 4522.45 4530.6
9/14/2007 15:30:000 4530.5 4538.7 4508.85 4517.4
9/17/2007 10:30:000 4518.45 4549.05 4518.45 4530.75
9/17/2007 11:30:000 4530.55 4537.75 4524.15 4534.25
9/17/2007 12:30:000 4534.3 4535.7 4516.9 4521.5
9/17/2007 13:30:000 4520.45 4521.25 4494 4496.6
9/17/2007 14:30:000 4496.7 4507.75 4482.85 4500.45
9/17/2007 15:30:000 4500.2 4509 4486.5 4487.1
9/18/2007 10:30:000 4494.1 4516.25 4481.55 4513.2
9/18/2007 11:30:000 4513.15 4513.3 4492.7 4501.6
9/18/2007 12:30:000 4501.8 4502 4489.45 4491.6
9/18/2007 13:30:000 4491.45 4535.3 4491.1 4532.75
9/18/2007 14:30:000 4533.95 4537.85 4524.4 4537.15
9/18/2007 15:30:000 4536.95 4551.8 4533.1 4540.9
9/19/2007 10:30:000 4550.25 4673.15 4550.25 4662.25
9/19/2007 11:30:000 4662.55 4697.65 4661.4 4691.8
9/19/2007 12:30:000 4691.1 4703.95 4685.25 4703.7
9/19/2007 13:30:000 4703.5 4709.65 4697.9 4705.9
9/19/2007 14:30:000 4706.3 4715.6 4701.4 4713.05
9/19/2007 15:30:000 4713.1 4739 4713.1 4737.3
9/20/2007 10:30:000 4734.85 4749.85 4721.15 4732.75
9/20/2007 11:30:000 4732.85 4750.35 4724.25 4742.3
9/20/2007 12:30:000 4742 4758.75 4742 4756.2
9/20/2007 13:30:000 4756.4 4757.2 4733.7 4738.5
9/20/2007 14:30:000 4739.1 4745.95 4724.05 4734.75
9/20/2007 15:30:000 4734.3 4760.85 4734.3 4744.7
9/21/2007 10:30:000 4752.95 4760.35 4733.7 4747.4
9/21/2007 11:30:000 4747.45 4771.05 4744.3 4768
9/21/2007 12:30:000 4767.5 4768.25 4748.3 4756.6
9/21/2007 13:30:000 4756.3 4787.4 4756.3 4785.75
9/21/2007 14:30:000 4786.2 4803.55 4782.15 4802
9/21/2007 15:30:000 4802.25 4855.7 4802.25 4847.3
9/24/2007 10:30:000 4837.15 4912.5 4837.15 4879.65
9/24/2007 11:30:000 4880.65 4889.3 4857.7 4888.7
9/24/2007 12:30:000 4888.05 4916.8 4884.35 4901.05
9/24/2007 13:30:000 4900.9 4908.05 4892.85 4905.2
9/24/2007 14:30:000 4905.75 4927.8 4905.15 4919.85
9/24/2007 15:30:000 4919.75 4941.15 4918.75 4931.75
9/25/2007 10:30:000 4939.1 4953.9 4915.35 4918.35
9/25/2007 11:30:000 4918.7 4949.5 4918.7 4945.3
9/25/2007 12:30:000 4945.25 4950.1 4938.25 4945.85
9/25/2007 13:30:000 4945.35 4946.5 4884.95 4902.85
9/25/2007 14:30:000 4903.9 4907.7 4878.15 4898.8
9/25/2007 15:30:000 4898.05 4926.4 4891.2 4926.05
9/25/2007 16:30:000 4925.05 4948.3 4910.4 4938.85
9/26/2007 10:30:000 4937.6 4977.5 4937.6 4957.7
9/26/2007 11:30:000 4958.55 4973.6 4955.9 4958.6
9/26/2007 12:30:000 4959.65 4966.9 4945.2 4947.9
9/26/2007 13:30:000 4948.5 4956.55 4940.45 4956.5
9/26/2007 14:30:000 4957 4980.85 4955.45 4966.8
9/26/2007 15:30:000 4967.3 4978 4961 4967.95
9/26/2007 16:30:000 4967.65 4967.65 4930.35 4952.4
9/27/2007 10:30:000 4942.7 5013.05 4942.7 4985.9
9/27/2007 11:30:000 4985.65 4988.15 4970 4972.85
9/27/2007 12:30:000 4972.8 4981.5 4972.8 4980
9/27/2007 13:30:000 4979.6 5001.05 4974.65 4999.25
9/27/2007 14:30:000 4998.6 5006.2 4984.45 4997.6
9/27/2007 15:30:000 4998.2 5001 4979.5 4995.05
9/27/2007 16:30:000 4995.4 5016.4 4988 5008.95
9/28/2007 10:30:000 4996.45 5034.75 4996.45 5029.7
9/28/2007 11:30:000 5029.5 5049.35 5024.95 5043.05
9/28/2007 12:30:000 5043.8 5055.8 5039.8 5040.1
9/28/2007 13:30:000 5039.65 5042.75 5006.1 5019.1
9/28/2007 14:30:000 5018.75 5025.25 5001.3 5021.9
9/28/2007 15:30:000 5022 5030.1 5011.15 5021.55
9/28/2007 16:30:000 5021.65 5031.65 5012.25 5028.9
10/1/2007 10:30:000 5021.5 5052.1 5001.35 5012.95
10/1/2007 11:30:000 5012.9 5023.2 5002.9 5006.8
10/1/2007 12:30:000 5008 5024.7 5008 5024.5
10/1/2007 13:30:000 5025.5 5053.1 5020.3 5053.1
10/1/2007 14:30:000 5052.35 5069.9 5046.75 5060.5
10/1/2007 15:30:000 5060.75 5082.5 5059.8 5080.75
10/1/2007 16:30:000 5081 5089.3 5053.7 5068.95
10/3/2007 10:30:000 5069 5200.8 5069 5200.8
10/3/2007 11:30:000 5200.55 5239.35 5195.15 5233.9
10/3/2007 12:30:000 5233.75 5261.35 5233.75 5239.6
10/3/2007 13:30:000 5238.35 5246.2 5034.15 5120.75
10/3/2007 14:30:000 5118.75 5162.5 5075.55 5153.25
10/3/2007 15:30:000 5154.5 5177.75 5139.35 5166.35
10/3/2007 16:30:000 5165.6 5227.1 5159.05 5210.8
10/4/2007 10:30:000 5211.65 5226.45 5175.6 5213.2
10/4/2007 11:30:000 5212.95 5233.1 5202.45 5209.9
10/4/2007 12:30:000 5211.05 5215.1 5198.6 5208.3
10/4/2007 13:30:000 5208.25 5210.55 5126.05 5141.05
10/4/2007 14:30:000 5140.75 5188.4 5140.75 5164.55
10/4/2007 15:30:000 5164.95 5203.45 5164.95 5187.95
10/4/2007 16:30:000 5188.25 5217.2 5185.85 5208.65
10/5/2007 10:30:000 5208.15 5243.4 5193.1 5206.35
10/5/2007 11:30:000 5207.3 5233.15 5205.55 5222.8
10/5/2007 12:30:000 5222.4 5227.9 5193.75 5193.75
10/5/2007 13:30:000 5193.55 5206.2 5173.4 5192.2
10/5/2007 14:30:000 5191.85 5223.15 5186.3 5218.65
10/5/2007 15:30:000 5218.2 5248.55 5218.2 5233.5
10/5/2007 16:30:000 5232.55 5240.3 5164.5 5185.85
10/8/2007 10:30:000 5186.25 5249.3 5120.5 5135.9
10/8/2007 11:30:000 5135.1 5146 5071.8 5099.6
10/8/2007 12:30:000 5102.05 5125.15 5080.5 5119.65
10/8/2007 13:30:000 5119.05 5122.35 5045.05 5061.15
10/8/2007 14:30:000 5061.55 5065.8 5024.75 5058.2
10/8/2007 15:30:000 5057.7 5103.35 5046.45 5093.5
10/8/2007 16:30:000 5095.4 5107.5 5069.95 5085.1
10/9/2007 10:30:000 5062.65 5098.55 5000.95 5098.55
10/9/2007 11:30:000 5098.6 5122.35 5071.85 5122.05
10/9/2007 12:30:000 5124.55 5155.25 5124.55 5155.25
 10/9/2007 13:30:000 5155.35 5190.8 5131 5190.8
10/9/2007 14:30:000 5191.3 5232.75 5187.5 5212.7
10/9/2007 15:30:000 5213.45 5282.55 5211.5 5282.55
10/9/2007 16:30:000 5282.5 5348.7 5275.55 5327.25
10/10/2007 10:30:000 5328.15 5442.25 5328.15 5428.25
10/10/2007 11:30:000 5427.45 5447.5 5371.5 5386
10/10/2007 12:30:000 5386.2 5422.95 5384.85 5422.05
10/10/2007 13:30:000 5422.5 5443.85 5413.3 5421.7
10/10/2007 14:30:000 5420.85 5437.75 5399.5 5437.75
10/10/2007 15:30:000 5437.85 5454.7 5416.3 5446.65
10/10/2007 16:30:000 5446.05 5446.05 5441.45 5441.45
10/11/2007 10:30:000 5438.9 5480.4 5427.2 5447.8
10/11/2007 11:30:000 5447.6 5477.05 5447.6 5460.3
10/11/2007 12:30:000 5461 5473.05 5424.25 5435.15
10/11/2007 13:30:000 5435.65 5461.4 5429.4 5461.4
10/11/2007 14:30:000 5461.35 5497.1 5450.85 5495.65
10/11/2007 15:30:000 5494.65 5530.8 5486.55 5529.55
10/11/2007 16:30:000 5531.2 5532.75 5531.2 5531.5
10/12/2007 10:30:000 5525.3 5537.95 5472.25 5537.7
10/12/2007 11:30:000 5537.4 5549.3 5466.1 5466.3
10/12/2007 12:30:000 5465.35 5514.3 5457.85 5514.2
10/12/2007 13:30:000 5513.9 5518.95 5499 5512.8
10/12/2007 14:30:000 5512.5 5544.9 5487.45 5487.45
10/12/2007 15:30:000 5488.15 5489.9 5402.6 5437.2
10/15/2007 10:30:000 5428.35 5516.85 5419.9 5514.45
10/15/2007 11:30:000 5514.55 5541 5514.4 5537
10/15/2007 12:30:000 5536.9 5605.2 5529.9 5603.65
10/15/2007 13:30:000 5604.2 5611.05 5589.55 5609.6
10/15/2007 14:30:000 5609.3 5643.2 5593.55 5641.3
10/15/2007 15:30:000 5641.25 5682.65 5624.2 5676.9
10/16/2007 10:30:000 5670.65 5705.55 5642.9 5683.4
10/16/2007 11:30:000 5682.1 5708.35 5641.55 5648.65
10/16/2007 12:30:000 5649.6 5689.15 5627.5 5667.15
10/16/2007 13:30:000 5667.75 5677.05 5606.45 5624.4
10/16/2007 14:30:000 5624.95 5668.5 5578.45 5668.5
10/16/2007 15:30:000 5668.2 5681.8 5621.7 5659.85
10/17/2007 10:30:000 5658.9 5658.9 5107.3 5143.9
10/17/2007 11:30:000 5166.75 5413.85 5166.75 5356.65
10/17/2007 12:30:000 5354.45 5432.3 5304.45 5422.35
10/17/2007 13:30:000 5424.1 5595.1 5413.45 5533.75
10/17/2007 14:30:000 5535.2 5573.05 5497.8 5537.2
10/17/2007 15:30:000 5536.95 5580.45 5520.2 5534.2
10/18/2007 10:30:000 5551.1 5646.55 5551.1 5626.15
10/18/2007 11:30:000 5626.2 5681.3 5603.65 5680.1
10/18/2007 12:30:000 5680.9 5736.8 5680.9 5717.1
10/18/2007 13:30:000 5716.75 5732.8 5693.15 5702.7
10/18/2007 14:30:000 5702.8 5705.1 5506.2 5589.15
10/18/2007 15:30:000 5588.15 5594.4 5269.65 5278.7
10/19/2007 10:30:000 5360.35 5390.85 5188.05 5217.9
10/19/2007 11:30:000 5222.8 5308.15 5189.1 5280.7
10/19/2007 12:30:000 5278.9 5282.65 5161.5 5161.5
10/19/2007 13:30:000 5162.65 5180.2 5101.75 5163.2
10/19/2007 14:30:000 5164.6 5233.85 5151.75 5221.2
10/19/2007 15:30:000 5220.4 5259.3 5189.15 5221.65
10/22/2007 10:30:000 5202.75 5202.75 5070.9 5187.8
10/22/2007 11:30:000 5186.15 5238.15 5158.6 5237.4
10/22/2007 12:30:000 5238 5247.4 5187.1 5199.4
10/22/2007 13:30:000 5200.5 5200.5 5142.2 5150.65
10/22/2007 14:30:000 5149.75 5194.75 5134.5 5163.6
10/22/2007 15:30:000 5164.55 5198.55 5136.15 5192.25
10/23/2007 10:30:000 5185.3 5364.05 5176.85 5364.05
10/23/2007 11:30:000 5364.3 5389.85 5355.25 5367.15
10/23/2007 12:30:000 5367.1 5405.5 5359.4 5402.3
10/23/2007 13:30:000 5401.65 5411.7 5387.4 5388.75
10/23/2007 14:30:000 5387.8 5455.6 5387.2 5455.6
10/23/2007 15:30:000 5455.85 5488.5 5449.85 5470.4
10/24/2007 10:30:000 5477.6 5577.9 5477.6 5509.5
10/24/2007 11:30:000 5509 5510 5419.4 5455.8
10/24/2007 12:30:000 5455.95 5459.9 5422.4 5454.2
10/24/2007 13:30:000 5453.1 5493.65 5449.25 5486.55
10/24/2007 14:30:000 5486.3 5514.1 5461.55 5504.15
10/24/2007 15:30:000 5504.75 5530.45 5467.6 5483.35
10/25/2007 10:30:000 5499.05 5507.85 5469.3 5500.6
10/25/2007 11:30:000 5500.2 5523.65 5492.05 5514
10/25/2007 12:30:000 5514.65 5528.05 5508.05 5524.8
10/25/2007 13:30:000 5524.6 5566.7 5522.1 5551.5
10/25/2007 14:30:000 5551.15 5562.85 5518.5 5544.3
10/25/2007 15:30:000 5543.35 5605.95 5541.9 5553.15
10/26/2007 10:30:000 5564.25 5655.7 5513.35 5652.2
10/26/2007 11:30:000 5652.85 5676.55 5625 5674.55
10/26/2007 12:30:000 5674.75 5705.3 5668.2 5686.3
10/26/2007 13:30:000 5685.2 5712.35 5678.25 5688.55
10/26/2007 14:30:000 5688.25 5698.5 5657.65 5666.5
10/26/2007 15:30:000 5666.8 5716.9 5650.55 5707.6
10/29/2007 10:30:000 5708.9 5867.2 5708.9 5853.7
10/29/2007 11:30:000 5853.6 5884.8 5849.95 5872.9
10/29/2007 12:30:000 5872.55 5912.7 5870.85 5901.4
10/29/2007 13:30:000 5900.7 5912.25 5877.75 5897.55
10/29/2007 14:30:000 5897.45 5910.3 5882.25 5902.4
10/29/2007 15:30:000 5903.1 5922.5 5892.9 5898.55
10/30/2007 10:30:000 5917.55 5969.2 5862.35 5867.6
10/30/2007 11:30:000 5867.4 5915.2 5858.3 5907.8
10/30/2007 12:30:000 5908.1 5929.65 5862.35 5923.5
10/30/2007 13:30:000 5924.3 5976 5922.8 5961.9
10/30/2007 14:30:000 5959.7 5968 5869.9 5880.45
10/30/2007 15:30:000 5880.15 5883.25 5833.9 5869.55
10/31/2007 10:30:000 5868.9 5913.35 5861.3 5903.2
10/31/2007 11:30:000 5901.6 5941.5 5901.6 5937.3
10/31/2007 12:30:000 5938.45 5951.15 5926 5950.8
10/31/2007 13:30:000 5951.5 5952.25 5931.8 5933.25
10/31/2007 14:30:000 5932.2 5932.2 5878.1 5919.85
10/31/2007 15:30:000 5920.25 5936.2 5885.6 5907.15
11/1/2007 10:30:000 5903.8 6011.95 5903.8 5988.45
11/1/2007 11:30:000 5987.7 6006.95 5970.4 5972.7
11/1/2007 12:30:000 5971 5977.65 5870.2 5907.45
11/1/2007 13:30:000 5908.8 5955.4 5878.3 5946.75
11/1/2007 14:30:000 5947.5 5967.8 5920.6 5962.75
11/1/2007 15:30:000 5962.45 5962.9 5837.2 5855.95
11/2/2007 10:30:000 5854.85 5854.85 5714.25 5825.35
11/2/2007 11:30:000 5824.7 5841.75 5793.55 5801.5
11/2/2007 12:30:000 5801.1 5827.8 5787.7 5805.25
11/2/2007 13:30:000 5805.55 5830.1 5778.75 5821.2
11/2/2007 14:30:000 5821 5859.35 5817.9 5848
11/2/2007 15:30:000 5849.3 5944.75 5849.1 5925.75
11/5/2007 10:30:000 5931.9 5937.95 5896.55 5926.95
11/5/2007 11:30:000 5927.75 5943.35 5909.6 5943.35
11/5/2007 12:30:000 5942.85 5948.55 5917.65 5930.2
11/5/2007 13:30:000 5930.45 5937 5837.05 5837.4
11/5/2007 14:30:000 5836.9 5871.75 5833.55 5862.25
11/5/2007 15:30:000 5862.35 5883.25 5819.6 5858.8
11/6/2007 10:30:000 5847.1 5943.3 5847.1 5910.1
11/6/2007 11:30:000 5911.1 5955.4 5900.35 5955.4
11/6/2007 12:30:000 5955.95 5957.2 5878.8 5878.8
11/6/2007 13:30:000 5878.6 5895.15 5840.5 5889.4
11/6/2007 14:30:000 5889.05 5898.85 5806.1 5816.8
11/6/2007 15:30:000 5820.85 5821.1 5759.95 5789.4
11/7/2007 10:30:000 5782.4 5861.35 5746.25 5747.55
11/7/2007 11:30:000 5746.95 5827.55 5744.3 5782.85
11/7/2007 12:30:000 5784.2 5788 5748.8 5774.9
11/7/2007 13:30:000 5775.3 5838.65 5775.3 5837.4
11/7/2007 14:30:000 5835.8 5845.35 5801.8 5838.95
11/7/2007 15:30:000 5838.85 5842.4 5768.9 5774
11/8/2007 10:30:000 5779.3 5780.8 5654.65 5719.7
11/8/2007 11:30:000 5720.75 5740.6 5706.25 5713.7
11/8/2007 12:30:000 5713.8 5734.3 5693.05 5695.15
 11/8/2007 13:30:000 5694.85 5710.5 5671.8 5680.3
11/8/2007 14:30:000 5680.4 5705.3 5655.7 5664.15
11/8/2007 15:30:000 5664.3 5711.45 5646.75 5710.35
11/9/2007 10:30:000 5703.45 5794.2 5614.9 5663.25
11/12/2007 10:30:000 5660.6 5660.6 5477.5 5502.05
11/12/2007 11:30:000 5500.4 5535.15 5496.4 5531.45
11/12/2007 12:30:000 5532 5536.55 5509.7 5528.65
11/12/2007 13:30:000 5528.9 5532 5491.8 5518.3
11/12/2007 14:30:000 5519.35 5591.2 5510.9 5591.2
11/12/2007 15:30:000 5589.25 5633.55 5574.4 5620.55
11/13/2007 10:30:000 5612.35 5644.05 5591.6 5625.95
11/13/2007 11:30:000 5627.9 5666.25 5619.55 5633.3
11/13/2007 12:30:000 5633.6 5647.95 5600.2 5646
11/13/2007 13:30:000 5646.7 5708.55 5646.7 5695.75
11/13/2007 14:30:000 5693.4 5758.85 5684.25 5757.65
11/13/2007 15:30:000 5757 5757 5664.4 5709.85
11/14/2007 10:30:000 5703.95 5861.35 5700.05 5827.85
11/14/2007 11:30:000 5826.55 5853.75 5821.5 5852.55
11/14/2007 12:30:000 5851.5 5896.75 5851.5 5885.05
11/14/2007 13:30:000 5885.6 5889.1 5872.25 5885.2
11/14/2007 14:30:000 5885.6 5907.3 5869.2 5894.85
11/14/2007 15:30:000 5891.55 5950.2 5889 5937.95
11/15/2007 10:30:000 5942.7 5966.95 5930.7 5946.45
11/15/2007 11:30:000 5947.1 5963.8 5917.45 5923.15
11/15/2007 12:30:000 5923.4 5936.15 5901.3 5907.4
11/15/2007 13:30:000 5907.65 5940.2 5895.65 5928.4
11/15/2007 14:30:000 5928.15 5937.1 5917.55 5932
11/15/2007 15:30:000 5931.8 5951.15 5897.35 5902.75
11/16/2007 10:30:000 5913.15 5913.15 5817.4 5892.95
11/16/2007 11:30:000 5893.3 5948.05 5893.2 5937.5
11/16/2007 12:30:000 5936.95 5945.95 5919.25 5925.7
11/16/2007 13:30:000 5925.15 5945.65 5916.1 5928.2
11/16/2007 14:30:000 5928.5 5938.75 5897.95 5936.25
11/16/2007 15:30:000 5935.75 5939.2 5887.05 5904.4
11/19/2007 10:30:000 5908.05 5981.8 5908.05 5940.65
11/19/2007 11:30:000 5940.5 5950.85 5920.65 5946.3
11/19/2007 12:30:000 5946.9 5972.05 5945.45 5964.1
11/19/2007 13:30:000 5963.65 5964.05 5942.25 5962
11/19/2007 14:30:000 5963.05 5966.15 5917.6 5930.25
11/19/2007 15:30:000 5931 5932.15 5893.8 5897.25
11/20/2007 10:30:000 5911.25 5911.25 5830.2 5867.5
11/20/2007 11:30:000 5867.8 5888.45 5854.05 5888.45
11/20/2007 12:30:000 5888.3 5923.7 5887.85 5911.95
11/20/2007 13:30:000 5911.65 5913.15 5875.45 5883.8
11/20/2007 14:30:000 5884.45 5891.6 5834.9 5835
11/20/2007 15:30:000 5835.65 5859.85 5755.8 5793.65
11/21/2007 10:30:000 5778.8 5790.05 5714.2 5738.35
11/21/2007 11:30:000 5738.45 5743.95 5671.55 5684.15
11/21/2007 12:30:000 5682.3 5689.35 5638.35 5663.6
11/21/2007 13:30:000 5663.3 5694.05 5658.4 5658.9
11/21/2007 14:30:000 5659.6 5665.8 5597 5598.9
11/21/2007 15:30:000 5596.5 5620.4 5530.85 5567.65
11/22/2007 10:30:000 5564.65 5608.65 5463.1 5466.7
11/22/2007 11:30:000 5465.85 5577.25 5464.5 5559.2
11/22/2007 12:30:000 5555.95 5560.15 5475 5475
11/22/2007 13:30:000 5474.55 5477.45 5394.35 5445.7
11/22/2007 14:30:000 5444.55 5510.65 5436.2 5456.7
11/22/2007 15:30:000 5455.85 5583.85 5415.9 5581.2
11/23/2007 10:30:000 5524.3 5626.6 5524.3 5575.9
11/23/2007 11:30:000 5576.6 5595.45 5538.15 5590.65
11/23/2007 12:30:000 5590.95 5638.6 5564.55 5626.8
11/23/2007 13:30:000 5627.1 5627.5 5553.1 5569.95
11/23/2007 14:30:000 5569 5580.5 5514.75 5578.45
11/23/2007 15:30:000 5578.95 5625.8 5562.9 5606.5
11/26/2007 10:30:000 5611.3 5747.5 5608.95 5745.7
11/26/2007 11:30:000 5747.55 5772.55 5733.3 5734.2
11/26/2007 12:30:000 5735.4 5737.6 5708.4 5713.95
11/26/2007 13:30:000 5713.8 5721.15 5690 5709.4
11/26/2007 14:30:000 5709 5735.8 5689.15 5718.65
11/26/2007 15:30:000 5720 5750.65 5720 5732
11/27/2007 10:30:000 5729.25 5743.55 5667.7 5676.8
11/27/2007 11:30:000 5676.3 5693.2 5655.6 5680
11/27/2007 12:30:000 5679.15 5700.85 5677.8 5683.1
11/27/2007 13:30:000 5683 5709.15 5674.4 5699.25
11/27/2007 14:30:000 5699.55 5705.55 5668.3 5668.3
11/27/2007 15:30:000 5667.55 5708.65 5666.45 5698.25
11/28/2007 10:30:000 5699.55 5749.95 5699.55 5717.3
11/28/2007 11:30:000 5717.1 5722.8 5699.45 5713.55
11/28/2007 12:30:000 5713.7 5720.8 5688.3 5696.6
11/28/2007 13:30:000 5697.55 5707.05 5691.1 5700.5
11/28/2007 14:30:000 5700.2 5700.65 5656.3 5657.7
11/28/2007 15:30:000 5659.3 5664.75 5595.5 5601.85
11/29/2007 10:30:000 5617.8 5725 5617.8 5694.95
11/29/2007 11:30:000 5695.4 5700 5653.55 5694.1
11/29/2007 12:30:000 5695 5711 5676.8 5705.7
11/29/2007 13:30:000 5706.3 5718.35 5701.3 5713.05
11/29/2007 14:30:000 5712.55 5712.8 5674.35 5695.1
11/29/2007 15:30:000 5694.25 5697.55 5612.1 5634.1
11/30/2007 10:30:000 5633.9 5702.8 5632.65 5701.9
11/30/2007 11:30:000 5701.05 5731.65 5698.1 5730.55
11/30/2007 12:30:000 5730.5 5774.25 5719.3 5772.45
11/30/2007 13:30:000 5771.5 5773.1 5753.65 5758.3
11/30/2007 14:30:000 5757.2 5762.55 5731.85 5749.35
11/30/2007 15:30:000 5748.55 5782.55 5747.3 5765.5
12/3/2007 10:30:000 5765.45 5839 5754.6 5836.2
12/3/2007 11:30:000 5835.5 5853.2 5829.2 5843.65
12/3/2007 12:30:000 5842.8 5862.15 5834.7 5858.3
12/3/2007 13:30:000 5857.95 5860.05 5840.35 5859.3
12/3/2007 14:30:000 5860.65 5878.8 5848.65 5876.3
12/3/2007 15:30:000 5875.2 5877.05 5850.8 5868.7
12/4/2007 10:30:000 5870.2 5897.25 5857.25 5876.15
12/4/2007 11:30:000 5876 5880.85 5853.35 5875.5
12/4/2007 12:30:000 5874.95 5877 5857.75 5861.2
12/4/2007 13:30:000 5861.65 5883.7 5860.65 5882.4
12/4/2007 14:30:000 5882.75 5885.25 5842.8 5853.65
12/4/2007 15:30:000 5853 5869.75 5840.3 5861.6
12/5/2007 10:30:000 5861.9 5909.4 5859.95 5909.35
12/5/2007 11:30:000 5909 5916.25 5869.9 5881.95
12/5/2007 12:30:000 5881.45 5902.95 5877.3 5892.05
12/5/2007 13:30:000 5893.5 5903.45 5891.85 5895.45
12/5/2007 14:30:000 5895.55 5928.95 5895.55 5921.15
12/5/2007 15:30:000 5921.2 5949.3 5920.55 5941.65
12/6/2007 10:30:000 5941.05 6027.05 5941.05 6015.9
12/6/2007 11:30:000 6015.35 6017.65 5996.9 6009.05
12/6/2007 12:30:000 6009.3 6018.75 5989.05 5999.5
12/6/2007 13:30:000 5999.7 6005.7 5962.4 5974.35
12/6/2007 14:30:000 5974.9 6006.05 5968.95 6003.75
12/6/2007 15:30:000 6004.85 6008.85 5919.8 5960.4
12/7/2007 10:30:000 5963.6 6042.1 5963.6 6003
12/7/2007 11:30:000 6003.45 6006.2 5952 5970.1
12/7/2007 12:30:000 5969.6 5978.55 5946.25 5971
12/7/2007 13:30:000 5971.2 5971.2 5913.35 5928.3
12/7/2007 14:30:000 5929.3 5948.85 5894.8 5939.1
12/7/2007 15:30:000 5940 5985.95 5938.5 5977.7
12/10/2007 10:30:000 5974 6015.3 5943.1 5970.8
12/10/2007 11:30:000 5970.45 5980.4 5945.3 5951.6
12/10/2007 12:30:000 5951.95 5951.95 5930.85 5945.5
12/10/2007 13:30:000 5945.7 5947.9 5931.8 5946.5
12/10/2007 14:30:000 5947.15 5966.1 5923.35 5948.9
12/10/2007 15:30:000 5948.7 5972.3 5933.1 5962.55
12/11/2007 10:30:000 5960.4 6049.4 5960.4 6046.95
12/11/2007 11:30:000 6047.3 6058.05 6034.05 6048.6
12/11/2007 12:30:000 6048.3 6068.5 6048.3 6068.5
12/11/2007 13:30:000 6067.75 6077.9 6056.75 6077
12/11/2007 14:30:000 6076.95 6102.1 6066 6082.55
12/11/2007 15:30:000 6081.55 6111.2 6061.1 6090.05
12/12/2007 10:30:000 6067.05 6080.05 6005.45 6074.55
12/12/2007 11:30:000 6074.5 6106.7 6074.5 6098.15
12/12/2007 12:30:000 6098.1 6107.45 6076.7 6089.15
12/12/2007 13:30:000 6089.7 6098.35 6064.8 6072.3
12/12/2007 14:30:000 6072.65 6124.95 6065 6118.5
12/12/2007 15:30:000 6119.15 6175.65 6118.55 6146.7
12/13/2007 10:30:000 6159.25 6185.4 6139.5 6163.25
12/13/2007 11:30:000 6163.1 6169.6 6124.85 6137.75
12/13/2007 12:30:000 6136.2 6147.55 6113.05 6114.95
12/13/2007 13:30:000 6117 6122.9 6080.25 6080.25
12/13/2007 14:30:000 6080.05 6104.35 6063.25 6100.75
12/13/2007 15:30:000 6101.2 6116.7 6040.4 6049.7
12/14/2007 10:30:000 6056.2 6072.05 6018.6 6071.25
12/14/2007 11:30:000 6071.8 6076.45 6041 6062.45
12/14/2007 12:30:000 6063.9 6071.55 6046.25 6071.45
12/14/2007 13:30:000 6072.2 6078.55 6047.85 6064.5
12/14/2007 14:30:000 6063.85 6064.3 6015.05 6038.2
12/14/2007 15:30:000 6038.15 6070.8 6038.15 6043.95
12/17/2007 10:30:000 6037.95 6039.95 5936.1 5942.4
12/17/2007 11:30:000 5944.65 5955.95 5919.65 5933.35
12/17/2007 12:30:000 5933.5 5941.25 5908.95 5927.8
12/17/2007 13:30:000 5927.65 5932.7 5904.55 5906.35
12/17/2007 14:30:000 5906.85 5906.95 5849.5 5866.35
12/17/2007 15:30:000 5865.95 5866.35 5740.6 5788.35
12/18/2007 10:30:000 5777.6 5874.6 5739.3 5765
12/18/2007 11:30:000 5765.3 5789.4 5710.6 5721.05
12/18/2007 12:30:000 5721.3 5755.3 5721.3 5746.9
12/18/2007 13:30:000 5747.95 5811.55 5747.95 5792.25
12/18/2007 14:30:000 5791.3 5815.55 5764.35 5785.1
12/18/2007 15:30:000 5784.6 5786.9 5720.8 5753
12/19/2007 10:30:000 5730.25 5840.8 5730.25 5825.8
12/19/2007 11:30:000 5826.2 5826.65 5809.55 5809.75
12/19/2007 12:30:000 5808.65 5809 5758.95 5759.8
12/19/2007 13:30:000 5759.6 5777.5 5747.6 5766.05
12/19/2007 14:30:000 5765.7 5770.65 5701.9 5701.9
12/19/2007 15:30:000 5701.7 5775.25 5676.7 5761.75
12/20/2007 10:30:000 5751.75 5790.55 5744.95 5762.85
12/20/2007 11:30:000 5763.55 5796.4 5760.55 5776.35
12/20/2007 12:30:000 5777 5784 5763.55 5777.5
12/20/2007 13:30:000 5778.1 5784.45 5743.7 5756.25
12/20/2007 14:30:000 5755.9 5799.5 5749.9 5769.15
12/20/2007 15:30:000 5767.35 5781.25 5742.75 5770.1
12/24/2007 10:30:000 5771.3 5907.6 5771.3 5880.05
12/24/2007 11:30:000 5880.55 5912.6 5880.25 5911.6
12/24/2007 12:30:000 5911.55 5925.4 5907.95 5920.15
12/24/2007 13:30:000 5920.2 5940.15 5918.85 5937.05
12/24/2007 14:30:000 5936.7 5959.35 5936.4 5959.05
12/24/2007 15:30:000 5959.65 6001.05 5954.45 5980.6
12/26/2007 10:30:000 5988.45 6023.45 5988.45 6015.75
12/26/2007 11:30:000 6015.5 6048.65 6011.95 6043.9
12/26/2007 12:30:000 6044.2 6048.35 6029.8 6031.1
12/26/2007 13:30:000 6031 6046.2 6025.4 6046
12/26/2007 14:30:000 6045.8 6078.55 6042.7 6077.45
12/26/2007 15:30:000 6077.2 6085.25 6062.7 6068.9
12/27/2007 10:30:000 6069 6110.85 6069 6085.05
12/27/2007 11:30:000 6085.2 6087 6069.45 6081.45
12/27/2007 12:30:000 6081.75 6082.45 6065.55 6075.75
12/27/2007 13:30:000 6076 6087.15 6060.2 6079.4
12/27/2007 14:30:000 6080.35 6101.05 6072.4 6100.5
12/27/2007 15:30:000 6099.55 6102.45 6063.6 6092.15
12/28/2007 10:30:000 6079.55 6098.6 6027.7 6058.6
12/28/2007 11:30:000 6058.75 6088.5 6055.55 6077.05
12/28/2007 12:30:000 6076.45 6078.4 6063.9 6065.7
12/28/2007 13:30:000 6064.9 6065.5 6043 6043
12/28/2007 14:30:000 6043.6 6054.85 6021.9 6045.35
12/28/2007 15:30:000 6045.55 6086.45 6045.55 6082.05
12/31/2007 10:30:000 6095 6167.75 6095 6143.05
12/31/2007 11:30:000 6142.75 6144.4 6107.1 6119
12/31/2007 12:30:000 6121.2 6130.75 6117.35 6129.25
12/31/2007 13:30:000 6129.4 6139.55 6129.35 6131.85
12/31/2007 14:30:000 6131.5 6140.85 6119.4 6140.3
12/31/2007 15:30:000 6141.05 6148.05 6126.4 6126.75
1/1/2008 10:30:000 6136.75 6154.6 6109.85 6134.45
1/1/2008 11:30:000 6134.85 6143.15 6126.6 6134.45
1/1/2008 12:30:000 6135.15 6159.6 6131.5 6154.25
1/1/2008 13:30:000 6154.4 6162.3 6152.25 6157.25
1/1/2008 14:30:000 6157.6 6165.35 6130.2 6138.05
1/1/2008 15:30:000 6138.1 6155.3 6116.4 6149.2
1/2/2008 10:30:000 6144.7 6178.25 6087.8 6089
1/2/2008 11:30:000 6088.85 6103.9 6068.8 6068.95
1/2/2008 12:30:000 6070.1 6108.25 6060.85 6105.85
1/2/2008 13:30:000 6106.1 6120.35 6090.35 6105.7
1/2/2008 14:30:000 6106.4 6178 6103.45 6172.6
1/2/2008 15:30:000 6172.05 6197 6169.3 6175.3
1/3/2008 10:30:000 6184.25 6208.6 6126.4 6207
1/3/2008 11:30:000 6206.4 6218.7 6182.65 6215
1/3/2008 12:30:000 6214.9 6230.15 6203.4 6214.6
1/3/2008 13:30:000 6215.95 6217.95 6171.25 6183.3
1/3/2008 14:30:000 6184.4 6203.2 6171.5 6171.85
 1/3/2008 15:30:000 6173.25 6191 6162.05 6178
1/4/2008 10:30:000 6179.1 6246.5 6179.1 6246.3
1/4/2008 11:30:000 6246.9 6269.9 6241.3 6248.75
1/4/2008 12:30:000 6247.95 6263.35 6237.3 6258.05
1/4/2008 13:30:000 6257.85 6278.9 6257.5 6268.9
1/4/2008 14:30:000 6269.15 6290.45 6260.45 6285.15
1/4/2008 15:30:000 6284.5 6300.05 6253.25 6261.15
1/7/2008 10:30:000 6271 6271 6193.35 6253.7
1/7/2008 11:30:000 6252.8 6262.45 6239.9 6257
1/7/2008 12:30:000 6256.8 6276.25 6248.8 6259.65
1/7/2008 13:30:000 6259.3 6275.65 6225.8 6268.45
1/7/2008 14:30:000 6269.05 6289.8 6265.6 6286.6
1/7/2008 15:30:000 6287.55 6288.1 6263.85 6280.8
1/8/2008 10:30:000 6282.45 6357.1 6282.45 6331.5
1/8/2008 11:30:000 6330.2 6336.25 6252.2 6285.9
1/8/2008 12:30:000 6285.65 6321.65 6266 6309.6
1/8/2008 13:30:000 6307.45 6324.8 6269.75 6270.8
1/8/2008 14:30:000 6271.2 6288.3 6237.1 6240.95
1/8/2008 15:30:000 6240.8 6300 6221.6 6287.25
1/9/2008 10:30:000 6287.55 6295.3 6254.25 6269.9
1/9/2008 11:30:000 6270.15 6287.4 6231.25 6274.6
1/9/2008 12:30:000 6273.75 6301.9 6270.05 6289.95
1/9/2008 13:30:000 6289.7 6315.45 6288.25 6315.45
1/9/2008 14:30:000 6316.85 6338.3 6306.8 6308.75
1/9/2008 15:30:000 6309.45 6309.45 6258.9 6265.9
1/10/2008 10:30:000 6278.1 6327.5 6278.1 6300.3
1/10/2008 11:30:000 6300.45 6343.35 6297.95 6343.2
1/10/2008 12:30:000 6343.15 6347 6279.6 6294.65
1/10/2008 13:30:000 6293.3 6312.7 6288.1 6302.8
1/10/2008 14:30:000 6302.15 6311.85 6239.4 6241.7
1/10/2008 15:30:000 6242.2 6251.1 6142.9 6159.75
1/11/2008 10:30:000 6166.65 6203.15 6134.65 6170.75
1/11/2008 11:30:000 6170.85 6194.35 6154.4 6161.2
1/11/2008 12:30:000 6160.55 6208.45 6147 6147
1/11/2008 13:30:000 6145.95 6160.75 6112.55 6123
1/11/2008 14:30:000 6123.45 6181.5 6123.45 6181.5
1/11/2008 15:30:000 6181.7 6224.2 6143.95 6221.35
1/14/2008 10:30:000 6208.8 6244.15 6179.65 6188.1
1/14/2008 11:30:000 6188.35 6222.8 6188.35 6218.4
1/14/2008 12:30:000 6218.3 6218.7 6193.35 6195.1
1/14/2008 13:30:000 6195.25 6209.2 6185.7 6195
1/14/2008 14:30:000 6194.65 6195.75 6172 6185.75
1/14/2008 15:30:000 6186.8 6228.4 6183.45 6208.45
1/15/2008 10:30:000 6226.35 6260.45 6191.2 6198
1/15/2008 11:30:000 6196.4 6197.5 6153.4 6175.9
1/15/2008 12:30:000 6173.8 6177.8 6118.8 6136.5
1/15/2008 13:30:000 6137.1 6166.15 6133.9 6146
1/15/2008 14:30:000 6145.95 6168.35 6129.8 6134.15
1/15/2008 15:30:000 6134.05 6144 6053.3 6061.25
1/16/2008 10:30:000 6065 6065 5919.75 5932.55
1/16/2008 11:30:000 5932.25 5979.5 5930.75 5965
1/16/2008 12:30:000 5965.25 5969.45 5900.35 5900.35
1/16/2008 13:30:000 5901.2 5931.15 5880 5888.45
1/16/2008 14:30:000 5887.65 5909.1 5828.15 5828.15
1/16/2008 15:30:000 5826.6 5953.4 5825.75 5950.9
1/17/2008 10:30:000 5937.95 5966.15 5880.3 5922.35
1/17/2008 11:30:000 5922 5945.65 5882.15 5938.75
1/17/2008 12:30:000 5938.8 5980.65 5912.6 5962.8
1/17/2008 13:30:000 5962.6 5992.1 5949.05 5989.2
1/17/2008 14:30:000 5990.05 6013.15 5966.5 5976.7
1/17/2008 15:30:000 5977.4 5987.35 5892.4 5904.1
1/18/2008 10:30:000 5907.75 5908.75 5830.05 5835
1/18/2008 11:30:000 5835.9 5885.3 5832.9 5882.8
1/18/2008 12:30:000 5882.7 5898.25 5849 5889.75
1/18/2008 13:30:000 5890.6 5903.85 5857.15 5869.9
1/18/2008 14:30:000 5869.1 5881.9 5770.3 5772.95
1/18/2008 15:30:000 5774.15 5782.95 5677 5702
1/21/2008 10:30:000 5705 5705 5497.75 5549.2
1/21/2008 11:30:000 5549.75 5579.25 5503.8 5550.1
1/21/2008 12:30:000 5551.75 5583.6 5447.35 5447.35
1/21/2008 13:30:000 5446.95 5459.05 5224.8 5411.4
1/21/2008 14:30:000 5409.7 5431.55 5146.05 5173.7
1/21/2008 15:30:000 5177.1 5253.1 4977.1 5216.15
1/22/2008 10:30:000 5203.35 5203.35 4578.2 4578.35
1/22/2008 11:30:000 4638.2 5038.25 4638.2 4811.55
1/22/2008 12:30:000 4805.1 4824.3 4448.5 4765.6
1/22/2008 13:30:000 4761 4929.2 4742.35 4769.1
1/22/2008 14:30:000 4769.7 4790.15 4629.6 4788.1
1/22/2008 15:30:000 4788.95 4987.5 4787.3 4916.45
1/23/2008 10:30:000 4903.05 5233.15 4891.6 5028.9
1/23/2008 11:30:000 5026.05 5134.4 4954.65 5127.65
1/23/2008 12:30:000 5127.55 5182.6 5090.2 5178.8
1/23/2008 13:30:000 5182.15 5293.35 5171.55 5292.6
1/23/2008 14:30:000 5297.6 5328.05 5198.75 5250.95
1/23/2008 15:30:000 5249.65 5263.85 5164.8 5214.45
1/24/2008 10:30:000 5208 5357.2 5208 5308.8
1/24/2008 11:30:000 5309.1 5323.8 5201.35 5252.4
1/24/2008 12:30:000 5251.4 5274.3 5200.15 5231.55
1/24/2008 13:30:000 5232.05 5245.75 4999.5 5007.3
1/24/2008 14:30:000 5002.2 5113.65 4995.8 5051.3
1/24/2008 15:30:000 5048.95 5081.25 5001 5038.5
1/25/2008 10:30:000 5035.05 5273.7 5035.05 5264.5
1/25/2008 11:30:000 5265.95 5293.7 5256.8 5274.55
1/25/2008 12:30:000 5275.8 5321.3 5271.85 5274.6
1/25/2008 13:30:000 5273.4 5313.85 5271.9 5313.4
1/25/2008 14:30:000 5312.85 5336.7 5271.35 5306.3
1/25/2008 15:30:000 5306.35 5399.25 5295.75 5384.2
1/28/2008 10:30:000 5380.95 5380.95 5122.75 5164.1
1/28/2008 11:30:000 5165.45 5168.8 5097.75 5121.4
1/28/2008 12:30:000 5121.85 5131 5071 5114.5
1/28/2008 13:30:000 5115.25 5162.2 5106.9 5145.5
1/28/2008 14:30:000 5145.6 5228.95 5143.95 5223.85
1/28/2008 15:30:000 5224.4 5290.7 5224.4 5267.55
1/29/2008 10:30:000 5279.55 5391.6 5279.55 5372.55
1/29/2008 11:30:000 5372 5373.35 5321.35 5324.7
1/29/2008 12:30:000 5324.6 5324.6 5225.25 5308.75
1/29/2008 13:30:000 5308.5 5329.35 5231.55 5257.75
1/29/2008 14:30:000 5257.6 5300.65 5255.7 5291.45
1/29/2008 15:30:000 5292.35 5324.65 5264.6 5274.4
1/30/2008 10:30:000 5283.75 5314.3 5236.2 5241.5
1/30/2008 11:30:000 5242.55 5262.15 5219.55 5247.5
1/30/2008 12:30:000 5248.9 5256.5 5193.25 5208.9
1/30/2008 13:30:000 5207.7 5217.75 5171.55 5171.55
1/30/2008 14:30:000 5171.65 5186.45 5142.25 5159.5
1/30/2008 15:30:000 5158.55 5195.95 5151.1 5163.9
1/31/2008 10:30:000 5172.25 5186.85 5084 5089.9
1/31/2008 11:30:000 5088 5163.6 5071.15 5162.7
1/31/2008 12:30:000 5162.9 5244.2 5147.75 5228
1/31/2008 13:30:000 5227.95 5251.65 5209.7 5211.1
1/31/2008 14:30:000 5211.95 5234.15 5160.35 5181.6
1/31/2008 15:30:000 5181.8 5192.05 5114.8 5169.55
2/1/2008 10:30:000 5140.6 5213.6 5140.6 5191.75
2/1/2008 11:30:000 5190.7 5191.35 5090.75 5134.35
2/1/2008 12:30:000 5134.5 5169.75 5111.55 5168.05
2/1/2008 13:30:000 5167.7 5203.05 5158.45 5194.55
2/1/2008 14:30:000 5194.2 5246.5 5191.15 5237.7
2/1/2008 15:30:000 5238.05 5339.95 5231.75 5316.5
2/4/2008 10:30:000 5315.55 5501.85 5315.55 5494
2/4/2008 11:30:000 5493.4 5495.6 5474.7 5492.35
2/4/2008 12:30:000 5493 5533.8 5479.8 5528.2
2/4/2008 13:30:000 5528.3 5545.2 5516.7 5540.05
2/4/2008 14:30:000 5541.2 5541.2 5429.25 5449.3
2/4/2008 15:30:000 5449.55 5479.95 5387.6 5474.85
2/5/2008 10:30:000 5463.75 5475.75 5412.95 5475.25
2/5/2008 11:30:000 5476.6 5497.2 5442.95 5453.4
 2/5/2008 12:30:000 5453.75 5463.4 5434.1 5453.75
2/5/2008 13:30:000 5453.65 5484.3 5453.45 5464.2
2/5/2008 14:30:000 5464.85 5497.7 5463.95 5483.25
2/5/2008 15:30:000 5483.3 5500.6 5457.45 5491.35
2/6/2008 10:30:000 5470.4 5470.4 5257.05 5322.05
2/6/2008 11:30:000 5320.9 5361.75 5315.85 5323.65
2/6/2008 12:30:000 5322.7 5335.75 5280.85 5281.25
2/6/2008 13:30:000 5281.6 5306.25 5262.1 5292.05
2/6/2008 14:30:000 5293.6 5333.05 5293.55 5321.95
2/6/2008 15:30:000 5322.55 5352.8 5309.4 5314.55
2/7/2008 10:30:000 5322.55 5344.6 5296.1 5324.8
2/7/2008 11:30:000 5324.85 5332.5 5306.35 5316.4
2/7/2008 12:30:000 5317.05 5338.95 5316.85 5335.35
2/7/2008 13:30:000 5335 5335.35 5196.25 5196.25
2/7/2008 14:30:000 5194.95 5220.4 5174.95 5180.2
2/7/2008 15:30:000 5180.9 5182.05 5113.85 5128.95
2/8/2008 10:30:000 5132.1 5173.85 5091.6 5120.15
2/8/2008 11:30:000 5119.85 5134.2 5079.3 5119.6
2/8/2008 12:30:000 5119.65 5149.75 5067.95 5109.45
2/8/2008 13:30:000 5108.75 5108.85 5034.25 5065.95
2/8/2008 14:30:000 5066.25 5157 5064.9 5136.95
2/8/2008 15:30:000 5136.1 5167.2 5098.95 5109.8
2/11/2008 10:30:000 5120.55 5126.4 4986.2 5032.5
2/11/2008 11:30:000 5034.9 5061.9 4990.45 4990.45
2/11/2008 12:30:000 4988.45 4988.9 4871.2 4912.05
2/11/2008 13:30:000 4910.95 4915.35 4807.25 4837.25
2/11/2008 14:30:000 4835.7 4949.45 4803.6 4932.8
2/11/2008 15:30:000 4931.4 4982.85 4823.45 4843.85
2/12/2008 10:30:000 4877.85 4949.6 4840.55 4878.15
2/12/2008 11:30:000 4879 4933.95 4842.9 4909.3
2/12/2008 12:30:000 4908.5 4931.3 4866.35 4870.45
2/12/2008 13:30:000 4871.55 4916.2 4839.8 4903.55
2/12/2008 14:30:000 4903.3 4939.1 4867.8 4876.35
2/12/2008 15:30:000 4875.6 4898.2 4820.45 4833.85
2/13/2008 10:30:000 4836.55 4976.85 4836.55 4939.15
2/13/2008 11:30:000 4938.35 4986.55 4938.35 4962.65
2/13/2008 12:30:000 4962.45 4975.75 4896.95 4902.3
2/13/2008 13:30:000 4905.2 4924.2 4862.5 4911.05
2/13/2008 14:30:000 4911.65 4944.45 4885.9 4900.3
2/13/2008 15:30:000 4899.25 4952.25 4875.25 4952.25
2/14/2008 10:30:000 4944.65 5129.45 4944.65 5126.85
2/14/2008 11:30:000 5126.9 5126.9 5100.1 5100.1
2/14/2008 12:30:000 5101.5 5149.7 5100.95 5133.95
2/14/2008 13:30:000 5134.25 5153.15 5133.75 5145.9
2/14/2008 14:30:000 5146.45 5168.3 5121 5130.45
2/14/2008 15:30:000 5130.65 5220.25 5129.75 5215.2
2/15/2008 10:30:000 5202.85 5202.85 5104.75 5177.6
2/15/2008 11:30:000 5175.6 5207.8 5173.55 5193.2
2/15/2008 12:30:000 5193.15 5213.45 5151.4 5204.5
2/15/2008 13:30:000 5203.55 5276.8 5196.3 5268.95
2/15/2008 14:30:000 5269.5 5292.75 5251.15 5291.9
2/15/2008 15:30:000 5291.25 5315.4 5282.8 5288
2/18/2008 10:30:000 5304.45 5348.6 5271.45 5285.05
2/18/2008 11:30:000 5286.55 5298.7 5253.8 5270.55
2/18/2008 12:30:000 5269.55 5293.85 5267.95 5286.6
2/18/2008 13:30:000 5285.6 5286.05 5224 5235.45
2/18/2008 14:30:000 5236.65 5272.6 5233.8 5271.95
2/18/2008 15:30:000 5271.05 5291.4 5259.65 5279.25
2/19/2008 10:30:000 5278.4 5353.9 5278.4 5349.75
2/19/2008 11:30:000 5350 5350.7 5326.6 5350.15
2/19/2008 12:30:000 5350.4 5368.45 5345.5 5365.9
2/19/2008 13:30:000 5365.65 5367 5325.75 5328.1
2/19/2008 14:30:000 5327.45 5337.3 5296.75 5303.55
2/19/2008 15:30:000 5303.15 5315.15 5262 5265
2/20/2008 10:30:000 5267.15 5267.15 5184.75 5187.75
2/20/2008 11:30:000 5188.75 5202.3 5164 5164
2/20/2008 12:30:000 5163.55 5164.7 5143.65 5144.2
2/20/2008 13:30:000 5144.35 5165.95 5138.95 5139
2/20/2008 14:30:000 5138.35 5184.9 5136.6 5184.5
2/20/2008 15:30:000 5183.7 5183.95 5116.3 5160.05
2/21/2008 10:30:000 5156.9 5241.35 5156.9 5227.2
2/21/2008 11:30:000 5227.3 5239.55 5208.7 5229.8
2/21/2008 12:30:000 5230.2 5232 5190.8 5192.55
2/21/2008 13:30:000 5192.1 5200.9 5138.3 5158.55
2/21/2008 14:30:000 5160.35 5165.45 5120.05 5127.7
2/21/2008 15:30:000 5127.8 5210.1 5127.8 5208.6
2/22/2008 10:30:000 5183.4 5184 5106.3 5133.15
2/22/2008 11:30:000 5133.6 5142.15 5110.5 5126.4
2/22/2008 12:30:000 5125.3 5138.2 5100.5 5131.1
2/22/2008 13:30:000 5131.7 5135.8 5105.9 5109.95
2/22/2008 14:30:000 5109.4 5134.1 5107.35 5123.55
2/22/2008 15:30:000 5124.1 5130.4 5092.8 5095.25
2/25/2008 10:30:000 5112.25 5158.6 5097.3 5101.35
2/25/2008 11:30:000 5100.55 5105.35 5055.15 5095.25
2/25/2008 12:30:000 5096.05 5125.25 5095.75 5100.45
2/25/2008 13:30:000 5100.65 5133.2 5098.65 5127.4
2/25/2008 14:30:000 5128.2 5170.2 5121.9 5169.7
2/25/2008 15:30:000 5169.85 5212.35 5167.15 5191.95
2/26/2008 10:30:000 5200.8 5252.8 5200.8 5251.2
2/26/2008 11:30:000 5250.95 5257.8 5230.45 5237.05
2/26/2008 12:30:000 5237.65 5247.05 5219.85 5232
2/26/2008 13:30:000 5232.6 5252.65 5222.95 5231.2
2/26/2008 14:30:000 5230.95 5256.55 5226.7 5256.55
2/26/2008 15:30:000 5257.3 5281.2 5249.65 5251.75
2/27/2008 10:30:000 5271.4 5366.7 5271.4 5363.05
2/27/2008 11:30:000 5363.5 5368.15 5351.75 5355.95
2/27/2008 12:30:000 5356 5358.9 5327.1 5334.85
2/27/2008 13:30:000 5334.65 5346.25 5327.45 5341.9
2/27/2008 14:30:000 5341.5 5344.25 5302.65 5302.75
2/27/2008 15:30:000 5301.9 5309.95 5249.75 5254.6
2/28/2008 10:30:000 5266.35 5290.6 5238 5263.45
2/28/2008 11:30:000 5264.1 5267.25 5227.7 5240.7
2/28/2008 12:30:000 5239.95 5272.5 5235.3 5268.05
2/28/2008 13:30:000 5268.6 5276.65 5246.15 5248
2/28/2008 14:30:000 5247.8 5263.6 5241.3 5241.3
2/28/2008 15:30:000 5241.4 5302.85 5227.15 5297.15
2/29/2008 10:30:000 5285 5290.8 5242.35 5255.45
2/29/2008 11:30:000 5255.65 5259.15 5221.15 5237.3
2/29/2008 12:30:000 5237.65 5247.2 5184.4 5224.25
2/29/2008 13:30:000 5224.05 5241 5109.65 5109.65
2/29/2008 14:30:000 5110.85 5179.15 5098.35 5146.1
2/29/2008 15:30:000 5147.85 5246.95 5147.85 5188.65
3/3/2008 10:30:000 5222.8 5222.8 5053.15 5082.6
3/3/2008 11:30:000 5084.4 5098.15 5058.05 5063.3
3/3/2008 12:30:000 5063 5063.4 5016.65 5031.05
3/3/2008 13:30:000 5031.45 5056.15 5020.55 5054.45
3/3/2008 14:30:000 5054.35 5058.4 5025.85 5025.85
3/3/2008 15:30:000 5025.1 5025.45 4936.05 4944.25
3/4/2008 10:30:000 4958.55 4976.7 4924.35 4956.3
3/4/2008 11:30:000 4956.2 4968.35 4902.7 4903.85
3/4/2008 12:30:000 4904.15 4904.3 4887.8 4903.2
3/4/2008 13:30:000 4901.05 4901.05 4812.95 4815.7
3/4/2008 14:30:000 4816.65 4924.55 4816.65 4912.8
3/4/2008 15:30:000 4912.9 4950.85 4860.4 4879.3
3/4/2008 16:30:000 4879.95 4895.35 4849.95 4871.5
3/5/2008 10:30:000 4866.85 4916.55 4850.25 4912.2
3/5/2008 11:30:000 4911.95 4911.95 4856.45 4867.95
3/5/2008 12:30:000 4868.45 4868.95 4847.25 4854.3
3/5/2008 13:30:000 4856.8 4911.1 4856.8 4879.1
3/5/2008 14:30:000 4879.8 4922.2 4874.45 4902.8
3/5/2008 15:30:000 4903.05 4915.8 4866.65 4907.7
3/5/2008 16:30:000 4907.85 4936.75 4891.55 4921.4
3/7/2008 10:30:000 4918.3 4918.3 4759.95 4766.15
3/7/2008 11:30:000 4768 4780.8 4747.1 4753.1
3/7/2008 12:30:000 4753.25 4759.45 4748.95 4757.3
 3/7/2008 13:30:000 4756.6 4756.6 4672.25 4713.55
3/7/2008 14:30:000 4712.25 4749.7 4680.35 4743.35
3/7/2008 15:30:000 4744.05 4755.4 4713.2 4746.65
3/7/2008 16:30:000 4746.45 4797.5 4733.25 4758.1
3/10/2008 10:30:000 4767.8 4767.8 4635.4 4657.7
3/10/2008 11:30:000 4657.45 4666.6 4620.5 4654.7
3/10/2008 12:30:000 4654.85 4658.95 4645.85 4646.4
3/10/2008 13:30:000 4648.2 4751.15 4648.2 4751.15
3/10/2008 14:30:000 4750.35 4787.9 4739.75 4775.4
3/10/2008 15:30:000 4775.15 4798.35 4728.55 4778.75
3/10/2008 16:30:000 4779.65 4814.95 4777.15 4800.4
3/11/2008 10:30:000 4796.3 4810 4732.85 4810
3/11/2008 11:30:000 4810.45 4840.25 4802.4 4831.45
3/11/2008 12:30:000 4831.8 4844.85 4831.8 4842.5
3/11/2008 13:30:000 4844.2 4874.95 4819.3 4824.3
3/11/2008 14:30:000 4825 4856.7 4821.65 4826.3
3/11/2008 15:30:000 4828.25 4881.7 4827.3 4869.95
3/11/2008 16:30:000 4867.5 4888.5 4852.25 4865.9
3/12/2008 10:30:000 4869.75 5019.2 4869.75 4968.55
3/12/2008 11:30:000 4968.75 4969 4935.25 4949.05
3/12/2008 12:30:000 4949.15 4952.55 4946.4 4951.5
3/12/2008 13:30:000 4948.35 4948.35 4887.45 4930.75
3/12/2008 14:30:000 4929.9 4938.65 4900.3 4905.25
3/12/2008 15:30:000 4903.9 4922.55 4884.7 4907.2
3/12/2008 16:30:000 4906.5 4918.65 4854.75 4872
3/13/2008 10:30:000 4868.7 4868.8 4718.45 4729.05
3/13/2008 11:30:000 4729.45 4729.6 4679.4 4707.35
3/13/2008 12:30:000 4707.6 4708.55 4676.9 4681.95
3/13/2008 13:30:000 4682.65 4682.65 4639.1 4644.1
3/13/2008 14:30:000 4644.75 4688.1 4635.9 4655.25
3/13/2008 15:30:000 4655.3 4655.3 4595.2 4607.75
3/13/2008 16:30:000 4608 4641.25 4580.15 4623.6
3/14/2008 10:30:000 4623.8 4663.2 4607.55 4647.6
3/14/2008 11:30:000 4646.05 4696.15 4645.85 4681.75
3/14/2008 12:30:000 4681.1 4683.35 4664.25 4666.1
3/14/2008 13:30:000 4665.75 4717 4665.05 4709.45
3/14/2008 14:30:000 4710.3 4722.1 4665.6 4686.1
3/14/2008 15:30:000 4685.95 4701.35 4652.25 4692.65
3/14/2008 16:30:000 4692.8 4758.95 4692.8 4745.8
3/17/2008 10:30:000 4745.45 4745.45 4543.25 4547.3
3/17/2008 11:30:000 4548.4 4579.4 4528.8 4574.45
3/17/2008 12:30:000 4575 4588 4575 4587.1
3/17/2008 13:30:000 4585.5 4585.5 4509.95 4531.35
3/17/2008 14:30:000 4531.6 4548.35 4522.35 4524.6
3/17/2008 15:30:000 4523.6 4527.9 4489.4 4524.3
3/17/2008 16:30:000 4524.15 4536.45 4482.1 4503.1
3/18/2008 10:30:000 4519.9 4552.5 4468.55 4550.45
3/18/2008 11:30:000 4550.15 4563.1 4503.55 4516.65
3/18/2008 12:30:000 4516.5 4516.5 4489.15 4492.8
3/18/2008 13:30:000 4494.5 4561.1 4494.5 4561.1
3/18/2008 14:30:000 4561.95 4606.55 4556.8 4599.3
3/18/2008 15:30:000 4600.95 4617.95 4588.65 4588.9
3/18/2008 16:30:000 4588 4588 4507.85 4533
3/19/2008 10:30:000 4534.75 4718.4 4533.9 4679.2
3/19/2008 11:30:000 4678.8 4678.8 4647.5 4657.45
3/19/2008 12:30:000 4658.05 4662.2 4621.9 4636.45
3/19/2008 13:30:000 4637.15 4648.05 4620.6 4631.25
3/19/2008 14:30:000 4628.6 4661.4 4603 4610.25
3/19/2008 15:30:000 4610.3 4612.3 4552.75 4587.75
3/24/2008 10:30:000 4576.8 4649.45 4576.8 4632.7
3/24/2008 11:30:000 4631.3 4631.3 4581.65 4597.9
3/24/2008 12:30:000 4598.8 4611.05 4580.5 4600.25
3/24/2008 13:30:000 4599.75 4599.75 4552.95 4555.9
3/24/2008 14:30:000 4555.8 4579.35 4541.2 4550.45
3/24/2008 15:30:000 4550.4 4626.7 4539.8 4622.9
3/25/2008 10:30:000 4616.8 4758.45 4616.8 4747.85
3/25/2008 11:30:000 4748.85 4811 4745.9 4808.9
3/25/2008 12:30:000 4808.45 4817.1 4792.5 4816.7
3/25/2008 13:30:000 4816.4 4857.25 4814.85 4856.1
3/25/2008 14:30:000 4855.85 4870.3 4815.75 4819.15
3/25/2008 15:30:000 4817.25 4896.8 4802.3 4894.4
3/26/2008 10:30:000 4878.7 4912.3 4857.35 4876.7
3/26/2008 11:30:000 4876 4907.9 4868.9 4872.55
3/26/2008 12:30:000 4872.75 4884.2 4851.7 4861.55
3/26/2008 13:30:000 4862.3 4863.7 4825.95 4848.25
3/26/2008 14:30:000 4848.55 4852.6 4808.65 4837.15
3/26/2008 15:30:000 4837.75 4882.35 4815.65 4818.35
3/27/2008 10:30:000 4828.8 4828.8 4769.6 4822.8
3/27/2008 11:30:000 4822.05 4824.55 4792.1 4801.95
3/27/2008 12:30:000 4801.45 4803.95 4783.2 4789.7
3/27/2008 13:30:000 4789.45 4824.05 4788.75 4821.3
3/27/2008 14:30:000 4820.25 4848.1 4813.3 4847.4
3/27/2008 15:30:000 4847 4863.75 4810.55 4843.15
3/28/2008 10:30:000 4830 4886.25 4830 4837.6
3/28/2008 11:30:000 4837.65 4859.7 4804.2 4808.85
3/28/2008 12:30:000 4807.3 4843.85 4796.35 4843.25
3/28/2008 13:30:000 4843.5 4859.8 4817.3 4834
3/28/2008 14:30:000 4834.5 4880.6 4824.3 4866.25
3/28/2008 15:30:000 4865.5 4970.8 4865.5 4950.3
3/31/2008 10:30:000 4942.15 4947 4833.8 4847.15
3/31/2008 11:30:000 4846.9 4846.9 4806.75 4836.1
3/31/2008 12:30:000 4836.05 4839.35 4780.05 4784.45
3/31/2008 13:30:000 4784.7 4786.35 4750.9 4780.3
3/31/2008 14:30:000 4779.9 4790.1 4746.95 4752.2
3/31/2008 15:30:000 4753.05 4773.15 4703.85 4707.35
4/1/2008 10:30:000 4735.65 4783.05 4723.6 4771.8
4/1/2008 11:30:000 4770.85 4784.5 4696.85 4701.25
4/1/2008 12:30:000 4702.15 4712.45 4628.75 4645.95
4/1/2008 13:30:000 4645.25 4750.2 4642.55 4746.75
4/1/2008 14:30:000 4747.75 4800.75 4715.35 4780.9
4/1/2008 15:30:000 4780.45 4784.15 4723.5 4744.9
4/2/2008 10:30:000 4741.4 4916.75 4741.4 4871.65
4/2/2008 11:30:000 4872.15 4880 4830.45 4854.4
4/2/2008 12:30:000 4854.5 4855 4806.75 4837.05
4/2/2008 13:30:000 4836.15 4839.05 4797.65 4804.2
4/2/2008 14:30:000 4805.35 4830.55 4789.5 4790.25
4/2/2008 15:30:000 4788.3 4794.2 4742.1 4743.8
4/3/2008 10:30:000 4753.9 4797.45 4738.2 4780.5
4/3/2008 11:30:000 4781 4784.95 4745.65 4778.05
4/3/2008 12:30:000 4778 4832.1 4761 4820.35
4/3/2008 13:30:000 4821.2 4833.25 4759.65 4771.5
4/3/2008 14:30:000 4772.4 4778.1 4741.65 4755.25
4/3/2008 15:30:000 4754.1 4792.4 4747.25 4771.75
4/4/2008 10:30:000 4766.7 4791.7 4748.2 4767.25
4/4/2008 11:30:000 4766.7 4770.2 4740.5 4751
4/4/2008 12:30:000 4750.4 4750.4 4669.15 4691.85
4/4/2008 13:30:000 4689.95 4689.95 4642.55 4651.35
4/4/2008 14:30:000 4652.2 4685.7 4644.5 4680.7
4/4/2008 15:30:000 4681.05 4681.35 4632.7 4655.9
4/7/2008 10:30:000 4631.35 4704.6 4628.8 4700.55
4/7/2008 11:30:000 4702.05 4743.9 4693.95 4742.75
4/7/2008 12:30:000 4743.1 4767.5 4722.95 4759.45
4/7/2008 13:30:000 4759.15 4787.65 4753.4 4776.9
4/7/2008 14:30:000 4776.95 4791.7 4765.25 4788.45
4/7/2008 15:30:000 4788.85 4798.55 4745.05 4769.05
4/8/2008 10:30:000 4760.65 4769.55 4712.8 4723.7
4/8/2008 11:30:000 4723.6 4725.05 4683.85 4702.8
4/8/2008 12:30:000 4702.65 4729.2 4691.45 4711.2
4/8/2008 13:30:000 4711.45 4714 4677.8 4680.6
4/8/2008 14:30:000 4681.6 4736.95 4681.4 4708.8
4/8/2008 15:30:000 4708.65 4722.4 4698.7 4702.7
4/9/2008 10:30:000 4707.05 4727 4667.5 4721.9
4/9/2008 11:30:000 4722.4 4745.5 4705.25 4745.4
4/9/2008 12:30:000 4745.9 4748 4695.1 4703.25
4/9/2008 13:30:000 4703.85 4707.3 4682.55 4697.2
 4/9/2008 14:30:000 4696.75 4726.15 4696.6 4709.95
4/9/2008 15:30:000 4709.45 4758.25 4702.85 4754.6
4/10/2008 10:30:000 4747.55 4780.9 4732.6 4770.45
4/10/2008 11:30:000 4770.55 4790.35 4760.2 4761.8
4/10/2008 12:30:000 4761.65 4774.55 4746.8 4773.75
4/10/2008 13:30:000 4773.5 4783.3 4755.45 4781.05
4/10/2008 14:30:000 4781.6 4799.5 4765.25 4783.7
4/10/2008 15:30:000 4783.2 4785.1 4720.9 4724.55
4/11/2008 10:30:000 4734.35 4789.7 4734.35 4761.6
4/11/2008 11:30:000 4761.05 4782.4 4727.25 4781.9
4/11/2008 12:30:000 4782.2 4817.4 4768.9 4807.9
4/11/2008 13:30:000 4807.8 4816.7 4795.15 4800.8
4/11/2008 14:30:000 4800.75 4803.55 4778.6 4785.3
4/11/2008 15:30:000 4785.8 4796.35 4765.8 4785.25
4/15/2008 10:30:000 4779.95 4779.95 4708.3 4771.5
4/15/2008 11:30:000 4771.2 4797.95 4761.6 4795.95
4/15/2008 12:30:000 4796.3 4824.9 4791.7 4824.55
4/15/2008 13:30:000 4824.95 4907.35 4824.95 4904.75
4/15/2008 14:30:000 4904.45 4917.1 4881.75 4897.1
4/15/2008 15:30:000 4896.7 4902.2 4861.7 4895.45
4/16/2008 10:30:000 4881.65 4951.4 4881.65 4942.85
4/16/2008 11:30:000 4943.3 4943.6 4894.9 4921.7
4/16/2008 12:30:000 4921.8 4939.15 4904.85 4918.05
4/16/2008 13:30:000 4917.95 4918 4895.1 4910.3
4/16/2008 14:30:000 4910.1 4924.2 4900.5 4914.85
4/16/2008 15:30:000 4914.5 4917.85 4874.05 4887.4
4/17/2008 10:30:000 4890.6 4966.6 4889.65 4933.65
4/17/2008 11:30:000 4933.45 4978.05 4932.45 4975.4
4/17/2008 12:30:000 4975.8 4984.95 4951.25 4954.25
4/17/2008 13:30:000 4953.55 4970.05 4950.7 4958.55
4/17/2008 14:30:000 4958.35 4964.3 4937.8 4963.5
4/17/2008 15:30:000 4963.15 4971.25 4950.5 4955.9
4/21/2008 10:30:000 4955.9 5053.4 4955.9 5033.7
4/21/2008 11:30:000 5033.5 5044.95 5027.95 5034.15
4/21/2008 12:30:000 5033.5 5034.2 5015.45 5029.55
4/21/2008 13:30:000 5030.05 5033.5 5016.55 5025.7
4/21/2008 14:30:000 5025.5 5027.3 5005.35 5019.55
4/21/2008 15:30:000 5019.35 5046.25 5009.95 5038.8
4/22/2008 10:30:000 5037.05 5037.05 4994.05 5029.55
4/22/2008 11:30:000 5028.9 5045.1 5009.65 5010.7
4/22/2008 12:30:000 5010.25 5040.85 5009.1 5030.75
4/22/2008 13:30:000 5030.3 5072.5 5023.25 5072.15
4/22/2008 14:30:000 5072.4 5074.25 5049.7 5062.6
4/22/2008 15:30:000 5062.5 5067.15 5041 5050.65
4/23/2008 10:30:000 5044.35 5083.5 5041.65 5050.4
4/23/2008 11:30:000 5051.2 5051.7 5003.55 5027.45
4/23/2008 12:30:000 5026.95 5032.9 5009.45 5023.4
4/23/2008 13:30:000 5023.6 5042.65 5019.25 5040.8
4/23/2008 14:30:000 5040.2 5052.35 5030.1 5034.45
4/23/2008 15:30:000 5034.65 5043.4 5015 5021.75
4/24/2008 10:30:000 5022.9 5072.7 5022.9 5035.7
4/24/2008 11:30:000 5035.55 5044.1 5024.2 5033.9
4/24/2008 12:30:000 5033.75 5045.35 5027.65 5044.8
4/24/2008 13:30:000 5044.95 5050.45 5033.45 5037
4/24/2008 14:30:000 5036.75 5036.75 4992.75 4995.15
4/24/2008 15:30:000 4995.5 5017.35 4991.35 4992.6
4/25/2008 10:30:000 4999.15 5061.2 4999.15 5059.45
4/25/2008 11:30:000 5060.6 5067.75 5051.6 5054.2
4/25/2008 12:30:000 5054.45 5068 5050.75 5056.7
4/25/2008 13:30:000 5056.85 5057.2 5027.65 5043.45
4/25/2008 14:30:000 5043.7 5090 5041.25 5084.65
4/25/2008 15:30:000 5084.2 5117.7 5083.8 5110.8
4/28/2008 10:30:000 5112.5 5147.45 5093.65 5107.9
4/28/2008 11:30:000 5107.65 5127.15 5107.65 5123.15
4/28/2008 12:30:000 5124.65 5127.1 5104.75 5105.05
4/28/2008 13:30:000 5105.1 5117.65 5099.6 5105.5
4/28/2008 14:30:000 5105.4 5107.35 5090.3 5095.15
4/28/2008 15:30:000 5094.95 5097.45 5079.15 5096.6
4/29/2008 10:30:000 5092.4 5114.35 5086.75 5100.25
4/29/2008 11:30:000 5099.95 5103.8 5082.15 5100.6
4/29/2008 12:30:000 5100.5 5171.05 5094.7 5151.6
4/29/2008 13:30:000 5151.85 5194.8 5142.5 5183.5
4/29/2008 14:30:000 5183.55 5205.75 5169.8 5202.95
4/29/2008 15:30:000 5202.3 5210.9 5186.9 5193.5
4/30/2008 10:30:000 5198.35 5230.75 5198.35 5221.05
4/30/2008 11:30:000 5221 5223 5197.9 5219.1
4/30/2008 12:30:000 5218.8 5220.65 5183 5183
4/30/2008 13:30:000 5182.35 5189.1 5162.65 5183.35
4/30/2008 14:30:000 5182.9 5195.75 5163.35 5168.3
4/30/2008 15:30:000 5169.35 5183 5155.85 5157.8
5/2/2008 10:30:000 5265.3 5298.85 5208.35 5226.45
5/2/2008 11:30:000 5226.7 5226.85 5199.6 5213.5
5/2/2008 12:30:000 5213.6 5225.6 5202.65 5218.2
5/2/2008 13:30:000 5218.85 5231.4 5203 5203.8
5/2/2008 14:30:000 5203.1 5222.9 5197.6 5219.8
5/2/2008 15:30:000 5219.35 5234.95 5219.35 5225.6
5/5/2008 10:30:000 5227.25 5247.15 5201.6 5219.5
5/5/2008 11:30:000 5219.9 5232.65 5218.8 5229.55
5/5/2008 12:30:000 5229.8 5254.5 5226.5 5249.15
5/5/2008 13:30:000 5247.9 5247.95 5211.4 5233.7
 5/5/2008 14:30:000 5233.1 5233.1 5213.6 5217.2
5/5/2008 15:30:000 5217.7 5225.35 5182.6 5192.6
5/6/2008 10:30:000 5192.35 5206.5 5169.8 5176.1
5/6/2008 11:30:000 5176.6 5181.45 5154.8 5168.25
5/6/2008 12:30:000 5167.95 5175.75 5154.35 5160.15
5/6/2008 13:30:000 5160.2 5180.05 5156.3 5174.55
5/6/2008 14:30:000 5174.5 5181.8 5129.35 5141.15
5/6/2008 15:30:000 5141.9 5158.15 5110.9 5151.9
5/7/2008 10:30:000 5156.7 5156.7 5112.85 5128.35
5/7/2008 11:30:000 5128.25 5141.15 5124.25 5131.2
5/7/2008 12:30:000 5131.35 5159.05 5131.35 5139.4
5/7/2008 13:30:000 5138.8 5142.25 5101.25 5105.9
5/7/2008 14:30:000 5105.65 5143.3 5105.65 5135.05
5/7/2008 15:30:000 5134.65 5148.2 5121.25 5136.95
5/8/2008 10:30:000 5135.8 5143.05 5073.05 5075.6
5/8/2008 11:30:000 5075.25 5090.65 5066.2 5083.8
5/8/2008 12:30:000 5084.25 5098.05 5062.45 5069.85
5/8/2008 13:30:000 5069.55 5087.05 5069.55 5080.85
5/8/2008 14:30:000 5081.1 5095.9 5075.75 5080.65
5/8/2008 15:30:000 5080.45 5090.15 5074.55 5078.9
5/9/2008 10:30:000 5070.85 5082.2 5045.15 5081.5
5/9/2008 11:30:000 5081.6 5087.65 5058.6 5059
5/9/2008 12:30:000 5058.65 5077.15 5052.55 5062.25
5/9/2008 13:30:000 5062.65 5063.25 5029.75 5031.95
5/9/2008 14:30:000 5032.5 5041.2 5007.75 5012.55
5/9/2008 15:30:000 5012.9 5025.45 4969.4 4972.9
5/12/2008 10:30:000 4981 4981 4920.5 4938.45
5/12/2008 11:30:000 4939.3 4962.85 4925.75 4962.85
5/12/2008 12:30:000 4963.25 4983.45 4913.8 4933.15
5/12/2008 13:30:000 4933.7 4970.7 4925.05 4970.7
5/12/2008 14:30:000 4970.95 4981.3 4951.3 4959.35
5/12/2008 15:30:000 4959.85 5021.75 4959.7 5019.1
5/13/2008 10:30:000 5008.6 5056.2 5008.6 5050.4
5/13/2008 11:30:000 5050.5 5052.85 5026.7 5049.65
5/13/2008 12:30:000 5049.75 5059 5040.8 5050.95
5/13/2008 13:30:000 5051.15 5066 5030.2 5035.3
5/13/2008 14:30:000 5034.85 5036.75 4989.25 4995.6
5/13/2008 15:30:000 4995.65 5007.25 4943.75 4946.5
5/14/2008 10:30:000 4958.45 4968.4 4932.05 4950.85
5/14/2008 11:30:000 4951.25 4975.8 4945.75 4975.15
5/14/2008 12:30:000 4975.05 4982.35 4946.75 4955.45
5/14/2008 13:30:000 4955.8 4994.05 4954.8 4989.2
5/14/2008 14:30:000 4989.5 5006.3 4986.25 5002.9
5/14/2008 15:30:000 5002.5 5026.1 5002.5 5009.5
5/15/2008 10:30:000 5010.9 5076.6 4999.6 5076.6
5/15/2008 11:30:000 5076.55 5095.05 5061.25 5085.95
5/15/2008 12:30:000 5086 5092 5066.2 5075.8
5/15/2008 13:30:000 5075.6 5082.7 5057.1 5073.55
5/15/2008 14:30:000 5073.1 5088.25 5069.9 5080
5/15/2008 15:30:000 5079.8 5118.55 5079.8 5115.9
5/16/2008 10:30:000 5115.65 5154.25 5106.4 5122.4
5/16/2008 11:30:000 5122.3 5142.35 5108.25 5131.65
5/16/2008 12:30:000 5131.6 5144.45 5112.1 5144.15
5/16/2008 13:30:000 5144.55 5152.2 5123.8 5126.55
5/16/2008 14:30:000 5126.9 5144.15 5115.8 5143.7
5/16/2008 15:30:000 5143.95 5167.4 5137.2 5151.9
5/20/2008 10:30:000 5157 5160.05 5118.65 5122.55
5/20/2008 11:30:000 5122.5 5134.6 5111.6 5130.7
5/20/2008 12:30:000 5130.75 5133.4 5101.45 5102.3
5/20/2008 13:30:000 5101.75 5104 5085.95 5092.15
5/20/2008 14:30:000 5091.55 5103.25 5083.1 5083.95
5/20/2008 15:30:000 5084.3 5113.55 5072.4 5104.65
5/21/2008 10:30:000 5105.7 5105.7 5048.7 5067.8
5/21/2008 11:30:000 5066.95 5078 5057.25 5065.95
5/21/2008 12:30:000 5065.75 5104.1 5065.1 5104.1
5/21/2008 13:30:000 5104.35 5118.65 5101.95 5112.75
5/21/2008 14:30:000 5112.85 5126.7 5106.55 5123.75
5/21/2008 15:30:000 5123.95 5135.55 5113.95 5117.25
5/22/2008 10:30:000 5117 5118.9 5013.35 5031.75
5/22/2008 11:30:000 5032.2 5052.25 5030.35 5050
5/22/2008 12:30:000 5049.45 5062.1 5022 5024.35
5/22/2008 13:30:000 5024.15 5037.15 5010.7 5014.75
5/22/2008 14:30:000 5014.5 5050.9 5012.2 5031.65
5/22/2008 15:30:000 5031.7 5036.3 5012.35 5029.3
5/23/2008 10:30:000 5026.55 5059.05 5026.55 5047.75
5/23/2008 11:30:000 5048.6 5050.9 5026.6 5032.45
5/23/2008 12:30:000 5032.25 5044.5 5016.6 5041.1
5/23/2008 13:30:000 5040.8 5040.8 4977.7 4992.9
5/23/2008 14:30:000 4993.2 4993.2 4963.4 4968.3
5/23/2008 15:30:000 4969.25 4975.25 4940.7 4948.8
5/26/2008 10:30:000 4953.6 4953.6 4866.05 4884.45
5/26/2008 11:30:000 4883.8 4895.15 4873.45 4885.55
5/26/2008 12:30:000 4885.95 4915.35 4884.4 4889.55
5/26/2008 13:30:000 4890.1 4895.4 4883.35 4884.4
5/26/2008 14:30:000 4884.55 4891.05 4868.7 4882.5
5/26/2008 15:30:000 4884.55 4910.1 4858 4885.1
5/27/2008 10:30:000 4877.15 4929 4877.15 4918.2
5/27/2008 11:30:000 4918.1 4919.15 4904.7 4912.55
5/27/2008 12:30:000 4912.9 4927.85 4901.35 4924.35
5/27/2008 13:30:000 4924.5 4932 4907.65 4908.15
5/27/2008 14:30:000 4908.6 4910.7 4857.95 4863.95
5/27/2008 15:30:000 4864.45 4870.45 4846.2 4859.9
5/28/2008 10:30:000 4862.7 4880.95 4843.8 4845.55
5/28/2008 11:30:000 4845.8 4868.4 4835.65 4868.4
5/28/2008 12:30:000 4869.15 4869.15 4850.9 4864.4
5/28/2008 13:30:000 4865 4865 4841.85 4841.85
5/28/2008 14:30:000 4842 4905.25 4840.25 4891.55
5/28/2008 15:30:000 4892.3 4926.9 4880.5 4923.25
5/29/2008 10:30:000 4926.3 4957.4 4920.5 4929.7
5/29/2008 11:30:000 4929.75 4931.75 4911.4 4926.75
5/29/2008 12:30:000 4926.8 4932.15 4919 4923.25
5/29/2008 13:30:000 4923.45 4947.6 4904.05 4907.55
5/29/2008 14:30:000 4907 4930.1 4902.35 4903
5/29/2008 15:30:000 4902.1 4903.65 4801.9 4855.45
5/30/2008 10:30:000 4844.05 4908.85 4844.05 4869.8
5/30/2008 11:30:000 4870.45 4889.5 4857.35 4878.15
5/30/2008 12:30:000 4878.2 4888.35 4863.65 4881.55
5/30/2008 13:30:000 4882.25 4886.3 4848.35 4852.8
5/30/2008 14:30:000 4852.4 4861.45 4833.45 4846.85
5/30/2008 15:30:000 4846.65 4881.35 4846.6 4869.1
6/2/2008 10:30:000 4869.25 4908.8 4869.25 4885.9
6/2/2008 11:30:000 4885.95 4903.7 4885.45 4897.7
6/2/2008 12:30:000 4897.85 4897.85 4862 4865.1
6/2/2008 13:30:000 4864.85 4864.85 4822.5 4829.2
6/2/2008 14:30:000 4829.6 4831.15 4766.8 4770.7
6/2/2008 15:30:000 4768.6 4777.2 4713 4715.3
6/3/2008 10:30:000 4739.3 4739.3 4657.65 4671.9
6/3/2008 11:30:000 4672.65 4676.75 4634 4659.1
6/3/2008 12:30:000 4658.45 4686.9 4653.65 4657.65
6/3/2008 13:30:000 4657.95 4705.75 4644.6 4697.75
6/3/2008 14:30:000 4698.15 4706.95 4673.7 4694.15
6/3/2008 15:30:000 4694.2 4724.2 4692.4 4720.15
6/4/2008 10:30:000 4718.7 4731.5 4690.5 4700.5
6/4/2008 11:30:000 4700.85 4701.7 4663 4680.15
6/4/2008 12:30:000 4679.9 4726.65 4656.9 4711.35
6/4/2008 13:30:000 4710.75 4723.45 4662.65 4672.35
6/4/2008 14:30:000 4672.25 4678.2 4600.15 4600.15
6/4/2008 15:30:000 4601.45 4606.4 4564.5 4584.2
6/5/2008 10:30:000 4586.95 4624.15 4575.4 4593.6
6/5/2008 11:30:000 4593.55 4622 4573.2 4619.95
6/5/2008 12:30:000 4619.3 4629.15 4605.55 4608.6
6/5/2008 13:30:000 4608.85 4610.65 4536.25 4610.65
6/5/2008 14:30:000 4610.6 4646.3 4597.55 4632
6/5/2008 15:30:000 4631.9 4690.6 4630.95 4670.15
6/6/2008 10:30:000 4680.55 4746.3 4663.7 4668.6
 6/6/2008 11:30:000 4669.15 4693.1 4658.05 4667.9
6/6/2008 12:30:000 4667.95 4694.5 4657.5 4677.25
6/6/2008 13:30:000 4677.2 4708.9 4674.7 4705
6/6/2008 14:30:000 4706.4 4714 4646.75 4648.9
6/6/2008 15:30:000 4648.15 4669.9 4614.25 4625.35
6/9/2008 10:30:000 4626.45 4626.45 4464.55 4481.9
6/9/2008 11:30:000 4482.4 4487.95 4411.6 4420.85
6/9/2008 12:30:000 4419.85 4481.15 4419.85 4481.15
6/9/2008 13:30:000 4480.35 4509.15 4468.1 4499.55
6/9/2008 14:30:000 4499.4 4517.8 4462.8 4515.85
6/9/2008 15:30:000 4514.75 4530.85 4463.5 4519.15
6/10/2008 10:30:000 4522 4522.55 4446.65 4475.25
6/10/2008 11:30:000 4474.4 4474.4 4435.25 4465.15
6/10/2008 12:30:000 4465.1 4466.3 4396.2 4402.9
6/10/2008 13:30:000 4402.85 4421.8 4399.95 4407.5
6/10/2008 14:30:000 4408.1 4419.55 4369.8 4408.95
6/10/2008 15:30:000 4407.9 4464.35 4396.5 4459.8
6/11/2008 10:30:000 4469.65 4516.05 4468.05 4506.85
6/11/2008 11:30:000 4506.05 4541.05 4502.75 4534.65
6/11/2008 12:30:000 4535.1 4536.1 4496.25 4503.15
6/11/2008 13:30:000 4503.3 4530.25 4503.25 4522.65
6/11/2008 14:30:000 4522.75 4527.85 4482.25 4491.95
6/11/2008 15:30:000 4492.2 4535.05 4486.5 4534.2
6/12/2008 10:30:000 4524.4 4524.4 4392 4424.7
6/12/2008 11:30:000 4424.45 4437.65 4414.55 4425.7
6/12/2008 12:30:000 4424.9 4438.8 4403.35 4438.8
6/12/2008 13:30:000 4438.95 4491.35 4438.25 4491.35
6/12/2008 14:30:000 4492.1 4519.5 4477.35 4513.95
6/12/2008 15:30:000 4514.9 4550 4503.7 4530.35
6/13/2008 10:30:000 4539.5 4563.35 4512.4 4518.5
6/13/2008 11:30:000 4518.85 4519.1 4498.15 4510.25
6/13/2008 12:30:000 4510.65 4529 4491.35 4523.85
6/13/2008 13:30:000 4523.8 4541.3 4502.9 4510.15
6/13/2008 14:30:000 4510.4 4524.05 4492.5 4513.75
6/13/2008 15:30:000 4513.6 4536 4506.55 4515.2
6/16/2008 10:30:000 4536.3 4615.7 4536.3 4596.5
6/16/2008 11:30:000 4596.85 4617.7 4594.6 4595.2
6/16/2008 12:30:000 4595.45 4597.75 4577.85 4588.3
6/16/2008 13:30:000 4588.95 4596.6 4581.3 4582.95
6/16/2008 14:30:000 4582.8 4584.45 4566.7 4570.8
6/16/2008 15:30:000 4571.45 4580.25 4555.5 4571.95
6/17/2008 10:30:000 4572.5 4585.55 4561.75 4573
6/17/2008 11:30:000 4573.15 4592.35 4567.1 4590.95
6/17/2008 12:30:000 4590.7 4617.25 4589.25 4606.55
6/17/2008 13:30:000 4606.75 4619.05 4605.35 4613.25
6/17/2008 14:30:000 4613.6 4641.8 4613.6 4641.2
6/17/2008 15:30:000 4640.2 4664.05 4627.85 4662.7
6/18/2008 10:30:000 4652.8 4679.75 4638.1 4647.5
6/18/2008 11:30:000 4646.8 4664.6 4642.3 4658.1
6/18/2008 12:30:000 4658.25 4673.1 4650.65 4653.2
6/18/2008 13:30:000 4653.85 4654.3 4605.1 4605.1
6/18/2008 14:30:000 4604.5 4617.1 4592.9 4592.9
6/18/2008 15:30:000 4592.4 4608.5 4569.9 4571
6/19/2008 10:30:000 4582.55 4585.7 4511.55 4519.65
6/19/2008 11:30:000 4519.75 4538.7 4515 4528.15
6/19/2008 12:30:000 4528.4 4528.45 4494.75 4513.7
6/19/2008 13:30:000 4513.95 4522.35 4493.65 4493.65
6/19/2008 14:30:000 4493.3 4510.6 4488.95 4498.9
6/19/2008 15:30:000 4498.8 4516 4492.45 4503.95
6/20/2008 10:30:000 4504.2 4532 4481.45 4486.3
6/20/2008 11:30:000 4486.15 4488.2 4460.8 4480.65
6/20/2008 12:30:000 4480.7 4483.2 4391.8 4411.25
6/20/2008 13:30:000 4411.05 4411.05 4385.2 4407.45
6/20/2008 14:30:000 4407.8 4409.1 4363.4 4371.3
6/20/2008 15:30:000 4371.6 4374.9 4333.6 4354.7
6/23/2008 10:30:000 4351.15 4351.15 4295.7 4308.5
6/23/2008 11:30:000 4309.05 4315.55 4225.5 4245.55
6/23/2008 12:30:000 4245.95 4277.7 4231.1 4247.6
6/23/2008 13:30:000 4247.25 4327.95 4247.25 4301.5
6/23/2008 14:30:000 4301.15 4311.45 4275.65 4278.85
6/23/2008 15:30:000 4279 4282.55 4245.25 4272.15
6/24/2008 10:30:000 4271.05 4303.5 4264.2 4295.15
6/24/2008 11:30:000 4295.25 4305.9 4276.35 4291.6
6/24/2008 12:30:000 4291 4298.25 4264.8 4268.05
6/24/2008 13:30:000 4267.5 4279.15 4237.8 4242.7
6/24/2008 14:30:000 4243.25 4245.3 4180.45 4199.6
6/24/2008 15:30:000 4199.3 4263.95 4156.1 4157.5
6/25/2008 10:30:000 4189.6 4189.6 4093.2 4164.75
6/25/2008 11:30:000 4163.4 4210.75 4159.65 4198.9
6/25/2008 12:30:000 4198.95 4231.45 4195.5 4210.4
6/25/2008 13:30:000 4210.9 4227.55 4192.45 4213.1
6/25/2008 14:30:000 4213.9 4247.45 4206.35 4220.25
6/25/2008 15:30:000 4220.45 4264.55 4218.35 4253.7
6/26/2008 10:30:000 4252.6 4291.2 4252.6 4280.05
6/26/2008 11:30:000 4280.1 4292 4259.15 4263.95
6/26/2008 12:30:000 4263.45 4263.45 4230 4241.6
6/26/2008 13:30:000 4243.15 4274.25 4241.9 4265.65
6/26/2008 14:30:000 4266.1 4298.4 4245.65 4246.5
6/26/2008 15:30:000 4247.15 4324.75 4244.25 4311.3
6/27/2008 10:30:000 4315.3 4315.3 4157.9 4169.95
6/27/2008 11:30:000 4170.75 4179.95 4132.95 4133.3
6/27/2008 12:30:000 4132.75 4190.1 4132.3 4181.25
6/27/2008 13:30:000 4180.75 4216.65 4134.2 4151.1
6/27/2008 14:30:000 4151.3 4167.05 4132.8 4147.8
6/27/2008 15:30:000 4146.85 4153.3 4119.2 4123.55
6/30/2008 10:30:000 4136.25 4142.4 4109.55 4131.9
6/30/2008 11:30:000 4132 4163 4126.85 4130.7
6/30/2008 12:30:000 4130.55 4139.7 4082.55 4102.85
6/30/2008 13:30:000 4102.65 4114.9 4075.25 4075.25
6/30/2008 14:30:000 4074.4 4092.55 4054.75 4060.1
6/30/2008 15:30:000 4058.4 4058.4 4021.7 4026.3
7/1/2008 10:30:000 4039.75 4051.45 3985.9 3991.05
7/1/2008 11:30:000 3990.65 4075.4 3990.2 4034.2
7/1/2008 12:30:000 4034.15 4042.55 3983.7 3995.55
7/1/2008 13:30:000 3995.4 4014.45 3964.8 3981.8
7/1/2008 14:30:000 3981.85 3997.85 3912.45 3920.45
7/1/2008 15:30:000 3921.7 3933.55 3878.2 3884.6
7/2/2008 10:30:000 3895.3 3955.5 3886.25 3886.25
7/2/2008 11:30:000 3883.5 3904.7 3848.25 3869.05
7/2/2008 12:30:000 3870.4 3929.15 3859.45 3922.25
7/2/2008 13:30:000 3922.3 3963.65 3894.25 3934
7/2/2008 14:30:000 3934.85 4021 3934.05 4019.75
7/2/2008 15:30:000 4020.55 4107.15 4010.2 4102.6
7/3/2008 10:30:000 4094.6 4097.35 3904.6 3928.2
7/3/2008 11:30:000 3926.8 3961 3909.2 3914.5
7/3/2008 12:30:000 3914.7 3938.25 3886.25 3889.8
7/3/2008 13:30:000 3890.5 3919.7 3874.85 3893.9
7/3/2008 14:30:000 3894.45 3960.3 3889.35 3960.25
7/3/2008 15:30:000 3961.1 3977.4 3909.95 3918.25
7/4/2008 10:30:000 3926.65 3954.25 3896.4 3952.65
7/4/2008 11:30:000 3952.4 4004.35 3947.45 3984.3
7/4/2008 12:30:000 3984.6 3995.6 3925.85 3980.15
7/4/2008 13:30:000 3978.65 4019.5 3975.4 4010.2
7/4/2008 14:30:000 4010.8 4013.6 3970.25 3995.5
7/4/2008 15:30:000 3995.65 4033.5 3991.7 4002
7/7/2008 10:30:000 4002 4111.65 4002 4099.9
7/7/2008 11:30:000 4100.3 4112.5 4090.75 4109
7/7/2008 12:30:000 4108.75 4114.5 4062.4 4071.95
7/7/2008 13:30:000 4071.05 4108.35 4069.7 4087.65
7/7/2008 14:30:000 4088.2 4105.4 4068.3 4076.4
7/7/2008 15:30:000 4076 4093.95 4012.6 4025.9
7/8/2008 10:30:000 4028.7 4028.7 3896.05 3924.45
7/8/2008 11:30:000 3925.6 3933.05 3901.75 3915.95
7/8/2008 12:30:000 3916.5 3964.3 3910.8 3964.3
7/8/2008 13:30:000 3964.5 3988.55 3937.3 3966.25
 7/8/2008 14:30:000 3966.3 3982.2 3941.7 3970.45
7/8/2008 15:30:000 3971.6 4017.65 3971.6 3992.25
7/9/2008 10:30:000 3990.9 4154.65 3990.9 4113.95
7/9/2008 11:30:000 4115.15 4121.15 4091.25 4105.35
7/9/2008 12:30:000 4105.05 4116.7 4098.35 4109.7
7/9/2008 13:30:000 4109.9 4131.2 4091 4122.55
7/9/2008 14:30:000 4122.05 4163.85 4114.2 4151.9
7/9/2008 15:30:000 4152.5 4169.4 4138.05 4165.05
7/10/2008 10:30:000 4155.65 4187.95 4132.9 4179.55
7/10/2008 11:30:000 4179.2 4179.2 4139 4142.45
7/10/2008 12:30:000 4142.25 4144.45 4114.15 4121.35
7/10/2008 13:30:000 4121.4 4150.55 4110.4 4150.55
7/10/2008 14:30:000 4150.6 4150.6 4122.4 4132
7/10/2008 15:30:000 4133.1 4175.45 4133.1 4154.1
7/11/2008 10:30:000 4166 4215.5 4139.95 4153
7/11/2008 11:30:000 4152.35 4164.65 4142.1 4158.65
7/11/2008 12:30:000 4158.5 4188.8 4111.7 4115.75
7/11/2008 13:30:000 4115.1 4123 4064.5 4077
7/11/2008 14:30:000 4077.25 4083.5 4044.2 4045.05
7/11/2008 15:30:000 4046.55 4062.8 4014.45 4060.55
7/14/2008 10:30:000 4047.45 4047.45 4004.25 4030.1
7/14/2008 11:30:000 4030.4 4072.2 4020.3 4058.1
7/14/2008 12:30:000 4058.45 4070.7 4043.1 4057.8
7/14/2008 13:30:000 4058.3 4090.75 4053.95 4082.85
7/14/2008 14:30:000 4082.55 4118.1 4070.7 4076.75
7/14/2008 15:30:000 4076.3 4078.45 4021.05 4052.85
7/15/2008 10:30:000 4039.3 4040.7 3918.95 3948.6
7/15/2008 11:30:000 3948.15 3960.25 3929.55 3933.6
7/15/2008 12:30:000 3934.35 3934.7 3908.5 3911.65
7/15/2008 13:30:000 3911.4 3921.6 3894.95 3914.9
7/15/2008 14:30:000 3914.5 3917.15 3888.85 3889.1
7/15/2008 15:30:000 3889.05 3894 3835.5 3837.7
7/16/2008 10:30:000 3861.55 3917.15 3861.55 3897.3
7/16/2008 11:30:000 3898.25 3920.05 3873.8 3886.1
7/16/2008 12:30:000 3885.65 3885.7 3837.95 3871.65
7/16/2008 13:30:000 3872.15 3892.6 3851.95 3862.7
7/16/2008 14:30:000 3862.85 3872.2 3808.4 3808.6
7/16/2008 15:30:000 3807.65 3843.3 3790.2 3843.3
7/17/2008 10:30:000 3823.15 3968.75 3823.15 3919.6
7/17/2008 11:30:000 3918.7 3918.7 3881.1 3908.6
7/17/2008 12:30:000 3908.45 3912.35 3885.25 3908.65
7/17/2008 13:30:000 3908.85 3938.95 3908.25 3916.1
7/17/2008 14:30:000 3916.9 3929.95 3893.25 3921.85
7/17/2008 15:30:000 3922.1 3960.4 3906.65 3953.1
7/18/2008 10:30:000 3962.95 3984.85 3926.3 3957.8
7/18/2008 11:30:000 3957.5 3958.35 3931.65 3940.55
7/18/2008 12:30:000 3939.85 3970.7 3939.65 3967.35
7/18/2008 13:30:000 3967.7 4031.25 3947.35 4023.2
7/18/2008 14:30:000 4024.15 4064.2 4024.15 4048.2
7/18/2008 15:30:000 4048.55 4110.55 4047.5 4078.75
7/21/2008 10:30:000 4092.2 4146.3 4072.75 4146.3
7/21/2008 11:30:000 4147.35 4148.25 4100.1 4119.5
7/21/2008 12:30:000 4119.1 4142.05 4117.4 4128.75
7/21/2008 13:30:000 4127.95 4129.8 4082.35 4103.55
7/21/2008 14:30:000 4103.35 4127.25 4092.35 4114.45
7/21/2008 15:30:000 4114.35 4168.15 4105.95 4158.4
7/22/2008 10:30:000 4158.45 4199.2 4137.95 4187.4
7/22/2008 11:30:000 4187.7 4262.45 4187.7 4252.05
7/22/2008 12:30:000 4251.7 4260.9 4233.15 4255.4
7/22/2008 13:30:000 4255.6 4258.45 4211.3 4220.1
7/22/2008 14:30:000 4219.95 4239 4184.9 4232
7/22/2008 15:30:000 4231.4 4261.1 4206.1 4261.1
7/23/2008 10:30:000 4246.7 4436.85 4246.7 4400.55
7/23/2008 11:30:000 4400.8 4414.75 4388.15 4414.75
7/23/2008 12:30:000 4415.4 4424.95 4410.45 4420.2
7/23/2008 13:30:000 4420.5 4457.05 4419 4439.5
7/23/2008 14:30:000 4439.4 4484 4436.85 4471.25
7/23/2008 15:30:000 4470.7 4491.55 4462.4 4481.45
7/24/2008 10:30:000 4476.2 4539.45 4476.2 4516.8
7/24/2008 11:30:000 4515.85 4515.85 4439.1 4471.45
7/24/2008 12:30:000 4471.05 4476.25 4446.45 4448.1
7/24/2008 13:30:000 4447.95 4456.9 4399.3 4407.55
7/24/2008 14:30:000 4408.95 4425.65 4385.85 4407.4
7/24/2008 15:30:000 4406.45 4451.1 4394.3 4428.35
7/25/2008 10:30:000 4440.85 4440.85 4314.5 4360.45
7/25/2008 11:30:000 4360.75 4362.4 4331.15 4357.75
7/25/2008 12:30:000 4357.45 4357.45 4322.35 4333
7/25/2008 13:30:000 4332.5 4354.95 4316 4348.4
7/25/2008 14:30:000 4349.25 4377.5 4332 4333.65
7/25/2008 15:30:000 4334.25 4340.65 4297.15 4320.65
7/28/2008 10:30:000 4282.25 4344.45 4282.25 4321.75
7/28/2008 11:30:000 4322.35 4343.85 4312.2 4329.35
7/28/2008 12:30:000 4329.1 4347.55 4323.85 4338.35
7/28/2008 13:30:000 4339.05 4352.65 4311.35 4322.3
7/28/2008 14:30:000 4322.2 4350.3 4321.8 4346.4
7/28/2008 15:30:000 4346.35 4346.5 4319.1 4329.55
7/29/2008 10:30:000 4332.2 4332.2 4246.75 4263
7/29/2008 11:30:000 4263.15 4279.05 4259.95 4274.15
7/29/2008 12:30:000 4274.95 4274.95 4179.35 4185.1
7/29/2008 13:30:000 4185.65 4193.4 4170.85 4176.9
7/29/2008 14:30:000 4177.6 4187.3 4159.15 4171.25
7/29/2008 15:30:000 4172.3 4204.1 4169.2 4178.05
7/30/2008 10:30:000 4191.2 4261.5 4191.2 4256.5
7/30/2008 11:30:000 4255.95 4271.2 4244.8 4269.75
7/30/2008 12:30:000 4269.8 4299.3 4253.9 4295.7
7/30/2008 13:30:000 4295.4 4319.25 4287.1 4306.05
7/30/2008 14:30:000 4306.9 4317.85 4291.65 4317.15
7/30/2008 15:30:000 4317.1 4327 4304.4 4316.05
7/31/2008 10:30:000 4314.35 4330.4 4297.85 4318.85
7/31/2008 11:30:000 4318.95 4342 4314.95 4333.6
7/31/2008 12:30:000 4333.2 4341.5 4311.35 4320.4
7/31/2008 13:30:000 4320.5 4322.7 4285.55 4308.7
7/31/2008 14:30:000 4308.4 4324.45 4295.75 4308.3
7/31/2008 15:30:000 4308.1 4338.95 4295.25 4321.8
8/1/2008 10:30:000 4331.6 4331.6 4235.7 4253.95
8/1/2008 11:30:000 4253.6 4298.9 4253.5 4297.5
8/1/2008 12:30:000 4296.95 4323.55 4296.95 4318.7
8/1/2008 13:30:000 4319.3 4390.45 4319.3 4380.6
8/1/2008 14:30:000 4381.2 4408.55 4376.2 4402.95
8/1/2008 15:30:000 4404.5 4422.95 4384.7 4416.4
8/4/2008 10:30:000 4426.1 4435.05 4389.65 4414.5
8/4/2008 11:30:000 4414.55 4429.6 4405.7 4429.15
8/4/2008 12:30:000 4429.2 4436.15 4362.9 4382.7
8/4/2008 13:30:000 4382.75 4407.15 4363.5 4405.5
8/4/2008 14:30:000 4405.15 4421.35 4398.95 4417.05
8/4/2008 15:30:000 4416.6 4428.65 4384.35 4386.5
8/5/2008 10:30:000 4395.8 4413 4381.2 4410.1
8/5/2008 11:30:000 4410.5 4422.25 4400.2 4418.5
8/5/2008 12:30:000 4418.3 4422.75 4380.3 4388.55
8/5/2008 13:30:000 4388.8 4415.9 4376 4411.4
8/5/2008 14:30:000 4411.25 4487.3 4408.05 4477.3
8/5/2008 15:30:000 4477.65 4515.15 4471.2 4508
8/6/2008 10:30:000 4506.25 4615.9 4506.25 4607
8/6/2008 11:30:000 4606.35 4606.35 4564.6 4573.2
8/6/2008 12:30:000 4573.05 4592.8 4569.7 4578.75
8/6/2008 13:30:000 4578.7 4578.75 4546.95 4558.65
8/6/2008 14:30:000 4560.3 4605.8 4555.25 4586.95
8/6/2008 15:30:000 4587.7 4590.3 4503.9 4516.35
8/7/2008 10:30:000 4515.25 4538.1 4493.7 4502.65
8/7/2008 11:30:000 4501.5 4555.7 4497.3 4544.05
8/7/2008 12:30:000 4543.7 4555.35 4517.55 4542.5
8/7/2008 13:30:000 4542.75 4568.25 4525.8 4558.7
8/7/2008 14:30:000 4558.65 4580.15 4544.9 4545.4
8/7/2008 15:30:000 4545.05 4546.3 4506.05 4520.05
8/8/2008 10:30:000 4518.35 4540.4 4494.7 4495.5
 8/8/2008 11:30:000 4494.1 4515 4481.4 4512.3
8/8/2008 12:30:000 4511.65 4516.85 4471.75 4477.05
8/8/2008 13:30:000 4476.35 4500.6 4464 4489.75
8/8/2008 14:30:000 4488.9 4511.85 4486.25 4499
8/8/2008 15:30:000 4499.05 4546.35 4499.05 4526.85
8/11/2008 10:30:000 4529.35 4614.9 4529.35 4605.8
8/11/2008 11:30:000 4606.7 4612.25 4590.75 4595.4
8/11/2008 12:30:000 4596.4 4604.5 4594.75 4602.7
8/11/2008 13:30:000 4603.2 4604.8 4580.3 4599.75
8/11/2008 14:30:000 4600.3 4609.65 4586.65 4602.25
8/11/2008 15:30:000 4602.95 4625.2 4587.65 4620.2
8/12/2008 10:30:000 4620.95 4649.85 4611.05 4621.05
8/12/2008 11:30:000 4621.35 4627.9 4563.6 4585.95
8/12/2008 12:30:000 4586.1 4599.8 4555.95 4574.45
8/12/2008 13:30:000 4574.5 4574.9 4527.25 4527.25
8/12/2008 14:30:000 4526.45 4567.55 4525.75 4567.25
8/12/2008 15:30:000 4567.55 4577.15 4536.1 4557.05
8/13/2008 10:30:000 4548.05 4548.05 4497.25 4527.5
8/13/2008 11:30:000 4528.15 4547.25 4524.9 4533.75
8/13/2008 12:30:000 4534.5 4572.65 4533.9 4559.65
8/13/2008 13:30:000 4560.25 4562.2 4522.8 4523.75
8/13/2008 14:30:000 4523.2 4539.85 4514 4538.5
8/13/2008 15:30:000 4538.45 4542.65 4517.4 4537.3
8/14/2008 10:30:000 4524.2 4529.8 4466.7 4466.95
8/14/2008 11:30:000 4466.55 4474.1 4444 4450.55
8/14/2008 12:30:000 4450.85 4456.75 4439.25 4449.95
8/14/2008 13:30:000 4449.85 4486.85 4449.85 4477.15
8/14/2008 14:30:000 4476.45 4479.55 4448.15 4456.35
8/14/2008 15:30:000 4456.2 4462.2 4421.25 4429.6
8/18/2008 10:30:000 4430.7 4447.4 4386.35 4438.1
8/18/2008 11:30:000 4438 4444.45 4414 4439.95
8/18/2008 12:30:000 4439.55 4440.95 4413.65 4417.35
8/18/2008 13:30:000 4416.65 4416.65 4395.4 4412.35
8/18/2008 14:30:000 4412.3 4426.3 4384.95 4406.4
8/18/2008 15:30:000 4405.5 4413.45 4379.85 4389.05
8/19/2008 10:30:000 4393.1 4393.7 4345.55 4353.55
8/19/2008 11:30:000 4353.85 4377.4 4353.05 4360.65
8/19/2008 12:30:000 4359.95 4370.1 4353.2 4357.95
8/19/2008 13:30:000 4358 4359.1 4332.1 4336.15
8/19/2008 14:30:000 4335.35 4350.05 4316.55 4350.05
8/19/2008 15:30:000 4349.9 4386.15 4333.3 4386.15
8/20/2008 10:30:000 4365.45 4415.9 4365.45 4394.75
8/20/2008 11:30:000 4395.3 4407.75 4383.85 4392.05
8/20/2008 12:30:000 4392.2 4399.65 4384.3 4392.8
8/20/2008 13:30:000 4392.95 4406.75 4392.85 4404.1
8/20/2008 14:30:000 4403.95 4429.55 4400.8 4425.85
8/20/2008 15:30:000 4426.2 4434.9 4402.15 4420.1
8/21/2008 10:30:000 4416.2 4418.55 4351.75 4351.75
8/21/2008 11:30:000 4350.9 4363.25 4324.4 4330.15
8/21/2008 12:30:000 4330.25 4340.85 4311.85 4313.75
8/21/2008 13:30:000 4314.25 4326.55 4302.15 4310.05
8/21/2008 14:30:000 4310.15 4328.6 4303.9 4303.9
8/21/2008 15:30:000 4303.5 4308.6 4271.3 4272.15
8/22/2008 10:30:000 4283.85 4290.6 4248 4269.1
8/22/2008 11:30:000 4269.3 4282.7 4257.35 4266
8/22/2008 12:30:000 4265.5 4306.1 4259.65 4305.5
8/22/2008 13:30:000 4305.45 4316.85 4294.2 4298.25
8/22/2008 14:30:000 4298.35 4328.05 4281.75 4320.5
8/22/2008 15:30:000 4322.1 4337 4301.5 4318.8
8/25/2008 10:30:000 4317.95 4398.8 4317.95 4379.65
8/25/2008 11:30:000 4380.1 4387.55 4373.65 4386.65
8/25/2008 12:30:000 4386.9 4390.9 4374.2 4384.1
8/25/2008 13:30:000 4384.15 4384.85 4354.7 4361.1
8/25/2008 14:30:000 4361.2 4370.1 4342.8 4348.4
8/25/2008 15:30:000 4347.95 4363.85 4325.65 4327.35
8/26/2008 10:30:000 4335.2 4335.2 4285.15 4304.95
8/26/2008 11:30:000 4304.65 4305.45 4291.6 4301.6
8/26/2008 12:30:000 4301.35 4302.9 4283.3 4302.35
8/26/2008 13:30:000 4302.1 4325.3 4299.65 4314.1
8/26/2008 14:30:000 4314.55 4319.55 4302.05 4319.55
8/26/2008 15:30:000 4319.9 4345.05 4313.1 4344.05
8/27/2008 10:30:000 4336.85 4364.25 4324.75 4329.1
8/27/2008 11:30:000 4329.25 4331.45 4318.35 4318.85
8/27/2008 12:30:000 4318.45 4333.25 4315.75 4326
8/27/2008 13:30:000 4325.95 4338.45 4320.3 4333.9
8/27/2008 14:30:000 4333.95 4337.2 4322.05 4322.05
8/27/2008 15:30:000 4322.35 4327.45 4282.65 4295.25
8/28/2008 10:30:000 4290.75 4304.5 4272.6 4275.2
8/28/2008 11:30:000 4274.55 4285.25 4267.85 4279.65
8/28/2008 12:30:000 4279.6 4290.05 4275.55 4275.8
8/28/2008 13:30:000 4275.15 4287.55 4263.4 4273.5
8/28/2008 14:30:000 4273.05 4274.05 4255.8 4269.1
8/28/2008 15:30:000 4268.9 4277.6 4201.85 4221.2
8/29/2008 10:30:000 4230.6 4319.65 4230.6 4307.25
8/29/2008 11:30:000 4307.95 4325.9 4288.9 4317.5
8/29/2008 12:30:000 4317.25 4355.65 4315.45 4350.3
8/29/2008 13:30:000 4349.35 4357.1 4328.85 4332.8
8/29/2008 14:30:000 4333.05 4352.05 4329.6 4332.75
8/29/2008 15:30:000 4333.5 4368.8 4333.5 4356.3
9/1/2008 10:30:000 4356.1 4356.1 4312.1 4325.4
 9/1/2008 11:30:000 4325.95 4339.05 4289.3 4297.5
9/1/2008 12:30:000 4298.5 4299.9 4281.35 4294.8
9/1/2008 13:30:000 4294.95 4309.55 4288.6 4298.05
9/1/2008 14:30:000 4297.3 4321.4 4295.2 4309.3
9/1/2008 15:30:000 4309.75 4365 4293.15 4360.3
9/2/2008 10:30:000 4358.85 4388.8 4343.1 4384.7
9/2/2008 11:30:000 4385.25 4386 4359.05 4362.8
9/2/2008 12:30:000 4362.95 4413.3 4362 4413.3
9/2/2008 13:30:000 4413.25 4450.35 4405.2 4449.45
9/2/2008 14:30:000 4448.75 4522.4 4444.7 4503.5
9/2/2008 15:30:000 4503.85 4520.45 4494.6 4502.05
9/4/2008 10:30:000 4512.95 4514.6 4419.45 4426.9
9/4/2008 11:30:000 4427.5 4452.55 4420.75 4430.35
9/4/2008 12:30:000 4429.9 4468.6 4426.25 4460.55
9/4/2008 13:30:000 4459.6 4480.35 4425.6 4429.5
9/4/2008 14:30:000 4429.75 4459.65 4423.75 4447.15
9/4/2008 15:30:000 4447.55 4454.9 4436.4 4453.1
9/5/2008 10:30:000 4444.7 4444.7 4344.65 4356.7
9/5/2008 11:30:000 4356.55 4373.3 4354.05 4367.1
9/5/2008 12:30:000 4366.65 4366.65 4328.9 4341.55
9/5/2008 13:30:000 4341.35 4375.5 4340.75 4370.4
9/5/2008 14:30:000 4370.9 4383 4341.15 4350.5
9/5/2008 15:30:000 4349.8 4359.4 4336.7 4355.7
9/8/2008 10:30:000 4358.3 4558 4358.3 4501.55
9/8/2008 11:30:000 4501.8 4515.85 4497.6 4513.4
9/8/2008 12:30:000 4513.5 4524.25 4506.1 4522.05
9/8/2008 13:30:000 4522.15 4523 4506.4 4510.8
9/8/2008 14:30:000 4511 4526.4 4511 4515
9/8/2008 15:30:000 4514.7 4516.55 4473.15 4478.25
9/9/2008 10:30:000 4485.15 4485.15 4418.95 4424.55
9/9/2008 11:30:000 4424.8 4448.3 4424.8 4444.55
9/9/2008 12:30:000 4444.65 4452.9 4431.9 4449.65
9/9/2008 13:30:000 4449.4 4477 4441.4 4475.45
9/9/2008 14:30:000 4475.2 4485.7 4459 4478.5
9/9/2008 15:30:000 4478.1 4497.5 4459.85 4464.35
9/10/2008 10:30:000 4467.5 4467.5 4418.75 4434.9
9/10/2008 11:30:000 4435.25 4464.95 4426.85 4454.25
9/10/2008 12:30:000 4453.75 4464 4444.5 4457.1
9/10/2008 13:30:000 4457.4 4464.3 4423.95 4429.4
9/10/2008 14:30:000 4429.3 4432.45 4386.25 4388.65
9/10/2008 15:30:000 4389.25 4406.6 4382.35 4400.9
9/11/2008 10:30:000 4397.25 4399.3 4334.45 4348.6
9/11/2008 11:30:000 4348.2 4350.5 4307.35 4307.35
9/11/2008 12:30:000 4306.55 4317.35 4286.95 4299.85
9/11/2008 13:30:000 4299.1 4300.5 4282.4 4288.35
9/11/2008 14:30:000 4287.8 4308.3 4280.5 4280.5
9/11/2008 15:30:000 4280.2 4296.3 4272.75 4288.15
9/12/2008 10:30:000 4291.6 4323.9 4264.2 4270.2
9/12/2008 11:30:000 4269.2 4271.95 4229.95 4252.65
9/12/2008 12:30:000 4253.1 4291.35 4242.05 4286.7
9/12/2008 13:30:000 4287.5 4308.75 4263.95 4264.05
9/12/2008 14:30:000 4263.55 4282.55 4250.05 4261.3
9/12/2008 15:30:000 4260.85 4278.2 4200.15 4202.1
9/15/2008 10:30:000 4231.95 4237.25 3996.25 3996.25
9/15/2008 11:30:000 3997.1 4013.05 3982.65 3994.65
9/15/2008 12:30:000 3994.05 3996.25 3955.4 3970.9
9/15/2008 13:30:000 3971.7 4025.8 3971.6 4021.45
9/15/2008 14:30:000 4022.1 4040.2 4010.9 4023.65
9/15/2008 15:30:000 4023.45 4093.45 4016.45 4062.55
9/16/2008 10:30:000 4072.55 4072.55 3919.35 3997.4
9/16/2008 11:30:000 3996.9 4000.35 3942.55 3949.6
9/16/2008 12:30:000 3949.95 4014.35 3949.6 4010.65
9/16/2008 13:30:000 4010.75 4032.55 3987.15 3991.7
9/16/2008 14:30:000 3991.15 4031.1 3983.05 4022.05
9/16/2008 15:30:000 4021 4090.1 4014.3 4085.95
9/17/2008 10:30:000 4074.8 4116.7 4030.35 4040.1
9/17/2008 11:30:000 4040.35 4052.25 4023.75 4047.65
9/17/2008 12:30:000 4048.25 4052.3 4019.2 4052.3
9/17/2008 13:30:000 4052.9 4072.25 4007.8 4015.8
9/17/2008 14:30:000 4015.45 4022.85 3974.6 4022.6
9/17/2008 15:30:000 4023.2 4037 3997.25 3998.15
9/18/2008 10:30:000 4005.25 4005.25 3799.55 3833.55
9/18/2008 11:30:000 3832.7 3875.2 3831.7 3868.7
9/18/2008 12:30:000 3869.3 3914.05 3861.05 3880.55
9/18/2008 13:30:000 3880.05 4016.6 3880 4015.95
9/18/2008 14:30:000 4016.35 4026.2 3974.35 4025.65
9/18/2008 15:30:000 4025.6 4050.1 4015 4045.2
9/19/2008 10:30:000 4040.8 4177.5 4040.8 4143.8
9/19/2008 11:30:000 4143.4 4166.95 4133.4 4162.7
9/19/2008 12:30:000 4162.65 4193.8 4153.85 4183.6
9/19/2008 13:30:000 4183.65 4212.5 4165.3 4181.75
9/19/2008 14:30:000 4181.15 4232.8 4181.1 4231.4
9/19/2008 15:30:000 4231.85 4262.65 4218.7 4252.3
9/22/2008 10:30:000 4248.95 4303.25 4233.45 4252.9
9/22/2008 11:30:000 4253.05 4268.95 4251.95 4255.65
9/22/2008 12:30:000 4255.7 4267.95 4243.15 4259.75
9/22/2008 13:30:000 4259.65 4259.8 4212.85 4228.15
9/22/2008 14:30:000 4228.25 4239.35 4202.4 4226.95
9/22/2008 15:30:000 4226.6 4245.05 4208.75 4209.65
9/23/2008 10:30:000 4223.9 4223.9 4148.4 4173.15
9/23/2008 11:30:000 4171.85 4224.7 4171 4213.3
9/23/2008 12:30:000 4215.15 4215.15 4169.9 4187.05
9/23/2008 13:30:000 4185.9 4202.45 4179 4186.85
9/23/2008 14:30:000 4186.55 4187.25 4150.5 4153.7
9/23/2008 15:30:000 4153.2 4153.2 4117.9 4126
9/24/2008 10:30:000 4125.75 4168.65 4115.85 4168.65
9/24/2008 11:30:000 4168.3 4180.2 4155.85 4174.95
9/24/2008 12:30:000 4178.55 4197.6 4178.55 4194.65
9/24/2008 13:30:000 4193.95 4207.95 4169.25 4184.6
9/24/2008 14:30:000 4184.65 4194.05 4150.7 4159.2
9/24/2008 15:30:000 4158.6 4159.05 4132 4150.85
9/24/2008 16:30:000 4150.7 4175.65 4139.65 4161.25
9/25/2008 10:30:000 4162.15 4172.6 4123.85 4129.05
9/25/2008 11:30:000 4129.5 4141.2 4113.4 4116.05
9/25/2008 12:30:000 4115.8 4115.8 4087.15 4095.15
9/25/2008 13:30:000 4094.7 4106.1 4080.4 4082.2
9/25/2008 14:30:000 4083 4105 4077.5 4100.7
9/25/2008 15:30:000 4100.15 4130 4086.95 4115.6
9/25/2008 16:30:000 4114.6 4130.05 4100.7 4110.55
9/26/2008 10:30:000 4108.75 4110.7 4038.35 4050.85
9/26/2008 11:30:000 4050.75 4060.2 4032.05 4036.2
9/26/2008 12:30:000 4037.05 4057.4 4037.05 4053.8
9/26/2008 13:30:000 4053.25 4053.25 4014.45 4014.45
9/26/2008 14:30:000 4013.6 4036.45 3999.45 4034.6
9/26/2008 15:30:000 4034.5 4038.45 3996.3 4003
9/26/2008 16:30:000 4002.5 4003.95 3970.35 3985.25
9/29/2008 10:30:000 3990.2 3997.55 3930.15 3933.7
9/29/2008 11:30:000 3933.8 3941.9 3896.9 3897.4
9/29/2008 12:30:000 3897.3 3897.3 3865.2 3865.2
9/29/2008 13:30:000 3864.8 3899.25 3834.9 3859.65
9/29/2008 14:30:000 3859.95 3859.95 3777.3 3781.1
9/29/2008 15:30:000 3780.45 3864.55 3778.85 3831.7
9/29/2008 16:30:000 3831.9 3883.9 3801.75 3850.05
9/30/2008 10:30:000 3848.7 3848.7 3715.05 3811
9/30/2008 11:30:000 3809.1 3825.1 3779.65 3825.1
9/30/2008 12:30:000 3825.85 3861.8 3825.85 3861.8
9/30/2008 13:30:000 3860.65 3925.05 3859.6 3921.65
9/30/2008 14:30:000 3921.2 3941.9 3908.7 3925
9/30/2008 15:30:000 3924.65 3965.75 3914.15 3962
9/30/2008 16:30:000 3961.35 3966.85 3909.25 3921.2
10/1/2008 10:30:000 3921.85 3961.8 3884.5 3887.7
10/1/2008 11:30:000 3888.4 3889 3861.25 3879.5
10/1/2008 12:30:000 3880.85 3945.05 3880 3945
10/1/2008 13:30:000 3947.75 3966.9 3936.35 3963.1
10/1/2008 14:30:000 3962.75 4000.5 3945.1 3992.2
 10/1/2008 15:30:000 3992.6 3995.65 3943.85 3960.4
10/1/2008 16:30:000 3960.6 3977.45 3943.9 3950.75
10/3/2008 10:30:000 3953.55 3969.55 3897.3 3901.95
10/3/2008 11:30:000 3901.85 3909.55 3881.9 3903.5
10/3/2008 12:30:000 3904.5 3906.35 3849.5 3858.65
10/3/2008 13:30:000 3859.7 3879.15 3853.8 3853.8
10/3/2008 14:30:000 3853 3862.75 3828 3854.25
10/3/2008 15:30:000 3853.75 3856.2 3820.05 3822.05
10/3/2008 16:30:000 3822.5 3840.05 3804.85 3818.3
10/6/2008 10:30:000 3817.3 3820.85 3689.2 3707.4
10/6/2008 11:30:000 3707.95 3712 3671.8 3678.4
10/6/2008 12:30:000 3678.25 3678.25 3645 3655.65
10/6/2008 13:30:000 3655.6 3686.85 3642.55 3661.1
10/6/2008 14:30:000 3660.4 3665.15 3628.45 3633.9
10/6/2008 15:30:000 3633.15 3645.85 3597.4 3606.95
10/6/2008 16:30:000 3607.3 3623.9 3581.6 3602.35
10/7/2008 10:30:000 3606.95 3732.65 3606.95 3716.8
10/7/2008 11:30:000 3717.95 3720.95 3622.15 3627.35
10/7/2008 12:30:000 3624.6 3652.9 3578.25 3641.6
10/7/2008 13:30:000 3641 3690.6 3625.8 3640.65
10/7/2008 14:30:000 3641.6 3641.6 3537 3589.15
10/7/2008 15:30:000 3588.55 3611.65 3552.05 3590.05
10/7/2008 16:30:000 3590.7 3639.8 3571.4 3606.6
10/8/2008 10:30:000 3604.4 3604.4 3406.65 3415.3
10/8/2008 11:30:000 3414.55 3422.8 3349.35 3360.2
10/8/2008 12:30:000 3353.05 3417.25 3329.45 3400.3
10/8/2008 13:30:000 3400.45 3495.4 3388.05 3397.05
10/8/2008 14:30:000 3394.95 3493.75 3380.9 3491.75
10/8/2008 15:30:000 3491.35 3506.5 3456.5 3459.45
10/8/2008 16:30:000 3462.5 3535.9 3462.5 3513.65
10/10/2008 10:30:000 3502.05 3502.05 3198.95 3339.6
10/10/2008 11:30:000 3341.7 3368.75 3309.8 3345.6
10/10/2008 12:30:000 3347.25 3347.25 3239.55 3250.3
10/10/2008 13:30:000 3248.4 3288.6 3209.15 3283.8
10/10/2008 14:30:000 3284.3 3361.75 3263.4 3360.8
10/10/2008 15:30:000 3359.9 3364.35 3258.5 3277.7
10/13/2008 10:30:000 3272.9 3415.45 3272.9 3373.8
10/13/2008 11:30:000 3373.05 3418.55 3360.8 3412.9
10/13/2008 12:30:000 3411.8 3473.9 3411.8 3473.45
10/13/2008 13:30:000 3473.55 3490.35 3463.15 3483.9
10/13/2008 14:30:000 3484.25 3510.2 3482.1 3503.5
10/13/2008 15:30:000 3503.25 3508.4 3471.95 3506.6
10/14/2008 10:30:000 3494.1 3648.25 3491.5 3618.35
10/14/2008 11:30:000 3617.9 3626.3 3594.4 3617.15
10/14/2008 12:30:000 3616.95 3638.25 3576.85 3577
10/14/2008 13:30:000 3577.2 3588 3545 3562.05
10/14/2008 14:30:000 3562.2 3595.75 3533.6 3544.3
10/14/2008 15:30:000 3543.25 3548 3497.55 3497.55
10/15/2008 10:30:000 3517.9 3518.5 3415.85 3435.65
10/15/2008 11:30:000 3435 3444.9 3415.15 3439.6
10/15/2008 12:30:000 3441.85 3460.5 3396.35 3410.05
10/15/2008 13:30:000 3409.7 3409.7 3354.6 3362.7
10/15/2008 14:30:000 3362.4 3384.65 3339.9 3343.7
10/15/2008 15:30:000 3344.55 3361.35 3324.55 3331.5
10/16/2008 10:30:000 3333.85 3333.85 3147.55 3179.65
10/16/2008 11:30:000 3179 3211.3 3099.9 3132.8
10/16/2008 12:30:000 3134.6 3142.35 3101.45 3130.4
10/16/2008 13:30:000 3129.55 3236 3119.75 3219.85
10/16/2008 14:30:000 3221.1 3316.75 3212.85 3316.35
10/16/2008 15:30:000 3316.8 3329.25 3236.85 3254.55
10/17/2008 10:30:000 3269.05 3335.95 3267.45 3280.65
10/17/2008 11:30:000 3281.25 3306.1 3256.55 3260.95
10/17/2008 12:30:000 3261.25 3281.8 3237.05 3269.6
10/17/2008 13:30:000 3268.35 3287.55 3185.45 3186.6
10/17/2008 14:30:000 3184.6 3193.95 3133.15 3134.2
10/17/2008 15:30:000 3135.35 3141.45 3046.6 3053.95
10/20/2008 10:30:000 3108.2 3165.05 3080.4 3141.95
10/20/2008 11:30:000 3142.2 3142.3 3091.65 3139.1
10/20/2008 12:30:000 3139.75 3213.15 3130.2 3204.4
10/20/2008 13:30:000 3204.7 3238.4 3119.4 3129.3
10/20/2008 14:30:000 3130.55 3151.35 3065.6 3065.6
10/20/2008 15:30:000 3065.75 3141.5 3058.95 3141.2
10/21/2008 10:30:000 3125.4 3180.6 3117.35 3127.35
10/21/2008 11:30:000 3127.75 3235.55 3124.8 3226.55
10/21/2008 12:30:000 3226.95 3236.75 3179.7 3180.05
10/21/2008 13:30:000 3180.35 3198.85 3158.1 3188.5
10/21/2008 14:30:000 3188.6 3252.55 3188.6 3229.4
10/21/2008 15:30:000 3228.7 3254.85 3199.6 3246.7
10/22/2008 10:30:000 3234.7 3235.75 3155.2 3158.25
10/22/2008 11:30:000 3157.85 3157.85 3089.85 3105.4
10/22/2008 12:30:000 3105.25 3114.2 3071.95 3082.6
10/22/2008 13:30:000 3082.8 3139.15 3082.65 3130.2
10/22/2008 14:30:000 3129.9 3135 3078.65 3083.15
10/22/2008 15:30:000 3083.75 3099.85 3051.8 3054.45
10/23/2008 10:30:000 3064.8 3064.8 2920.5 2969.8
10/23/2008 11:30:000 2969.75 3005.4 2962.15 2990.7
10/23/2008 12:30:000 2990.5 3001.1 2968.1 2978.15
10/23/2008 13:30:000 2977.9 2990.55 2949.9 2987.5
10/23/2008 14:30:000 2987.05 3085.1 2983.65 3020.65
10/23/2008 15:30:000 3021.25 3024.45 2917.15 2951.15
10/24/2008 10:30:000 2936.25 2936.25 2825.45 2830.45
10/24/2008 11:30:000 2831.35 2834.9 2765.6 2772.3
10/24/2008 12:30:000 2771.5 2772.5 2663.05 2716.2
10/24/2008 13:30:000 2718.05 2744.95 2689.05 2691.15
10/24/2008 14:30:000 2690.95 2692.15 2612.25 2618.3
10/24/2008 15:30:000 2619.65 2651.2 2525.05 2557.65
10/27/2008 10:30:000 2583.75 2585.3 2445.35 2468.6
10/27/2008 11:30:000 2468.3 2470.65 2364.8 2426.55
10/27/2008 12:30:000 2425.6 2470.8 2383.7 2396.4
10/27/2008 13:30:000 2398.45 2406.55 2252.75 2323.6
10/27/2008 14:30:000 2321.9 2464.3 2306.85 2409.45
10/27/2008 15:30:000 2410.55 2539.85 2410.55 2531
10/28/2008 10:30:000 2526.2 2695.95 2526.2 2684.6
10/29/2008 10:30:000 2685.3 2781.25 2685.3 2721
10/29/2008 11:30:000 2721.4 2724.95 2631.9 2724.6
10/29/2008 12:30:000 2725.35 2748 2694.7 2695.8
10/29/2008 13:30:000 2694.9 2721 2669.45 2699.8
10/29/2008 14:30:000 2698.15 2729.1 2665.05 2671.7
10/29/2008 15:30:000 2673.8 2717.15 2664.6 2711.7
10/31/2008 10:30:000 2696.3 2904.65 2696.3 2897.6
10/31/2008 11:30:000 2898.4 2921.35 2859.25 2865.55
10/31/2008 12:30:000 2867.05 2883 2835.35 2835.4
10/31/2008 13:30:000 2835.6 2866.9 2829.5 2833.65
10/31/2008 14:30:000 2833.95 2840.05 2778.25 2810.25
10/31/2008 15:30:000 2810.9 2917.25 2789.15 2907.7
11/3/2008 10:30:000 2885.4 3042.5 2885.4 3009.1
11/3/2008 11:30:000 3011.05 3037.4 2996.65 3010.45
11/3/2008 12:30:000 3010 3014.35 2971.8 2979.7
11/3/2008 13:30:000 2980.7 3010.3 2973.5 2999.35
11/3/2008 14:30:000 2998.7 3003 2963.1 2972.2
11/3/2008 15:30:000 2972.5 3062.05 2969.85 3060.9
11/4/2008 10:30:000 3050.25 3050.25 2985 3000.05
11/4/2008 11:30:000 2999.4 3050.35 2997.65 3049.4
11/4/2008 12:30:000 3048.85 3068.15 3028.85 3035.95
11/4/2008 13:30:000 3036 3069.6 3019.9 3065.75
11/4/2008 14:30:000 3065.1 3101.2 3029.5 3100.8
11/4/2008 15:30:000 3100.65 3152.3 3086.35 3149.35
11/5/2008 10:30:000 3155.75 3240.55 3152.55 3186.4
11/5/2008 11:30:000 3186.1 3187.5 3049.35 3061.3
11/5/2008 12:30:000 3060.6 3119.5 3060.3 3079.9
11/5/2008 13:30:000 3079.65 3111.65 3057.3 3100.15
11/5/2008 14:30:000 3101.2 3109.15 3041.85 3055.55
11/5/2008 15:30:000 3056.4 3056.6 2971 2975.95
11/6/2008 10:30:000 2998.45 2998.45 2861.35 2926.2
11/6/2008 11:30:000 2925.8 2949.3 2897.45 2916.95
 11/6/2008 12:30:000 2918.05 2934.55 2889.1 2894.6
11/6/2008 13:30:000 2895.65 2902.65 2860.25 2877.55
11/6/2008 14:30:000 2877.85 2987.55 2872.25 2987.55
11/6/2008 15:30:000 2987.9 3007.8 2875.05 2894
11/7/2008 10:30:000 2893.25 2940.7 2860.1 2888.45
11/7/2008 11:30:000 2888.4 2921.45 2882.8 2888.35
11/7/2008 12:30:000 2888.3 2917.3 2881.65 2907.15
11/7/2008 13:30:000 2906.4 2960.7 2902.9 2957.2
11/7/2008 14:30:000 2957.1 3002.75 2952.15 3002.75
11/7/2008 15:30:000 3002.15 3010 2947.45 3001.75
11/10/2008 10:30:000 2973.3 3054.35 2973.3 3035.6
11/10/2008 11:30:000 3035.8 3068.8 3035.8 3067.6
11/10/2008 12:30:000 3068.15 3098.8 3063.45 3098.8
11/10/2008 13:30:000 3099.1 3105.8 3071.55 3104.5
11/10/2008 14:30:000 3104.8 3119.85 3095 3116.85
11/10/2008 15:30:000 3117.25 3161.25 3093.65 3158.35
11/11/2008 10:30:000 3147.2 3147.2 3054.85 3067.95
11/11/2008 11:30:000 3068.25 3070.6 3020.1 3020.9
11/11/2008 12:30:000 3019.85 3032.7 3004.2 3005.95
11/11/2008 13:30:000 3005.5 3016.05 2971.85 2981.85
11/11/2008 14:30:000 2982 3013.35 2965.85 2968.25
11/11/2008 15:30:000 2966.45 2966.45 2919.45 2923.65
11/12/2008 10:30:000 2937.9 2937.9 2855.9 2912.55
11/12/2008 11:30:000 2911.4 2951.85 2895.25 2917.3
11/12/2008 12:30:000 2918.05 2975.2 2895 2942.25
11/12/2008 13:30:000 2942.6 2962.5 2908.1 2950.2
11/12/2008 14:30:000 2950.55 2953.6 2794.95 2820.7
11/12/2008 15:30:000 2820.15 2877.35 2808.95 2853.85
11/14/2008 10:30:000 2848 2938.8 2848 2874.2
11/14/2008 11:30:000 2873.25 2878.25 2821.35 2831.45
11/14/2008 12:30:000 2831 2846.3 2794.95 2814.25
11/14/2008 13:30:000 2814.9 2867 2808.25 2826.55
11/14/2008 14:30:000 2827.6 2842.5 2778.8 2829.15
11/14/2008 15:30:000 2830.55 2861.85 2790.15 2823.05
11/17/2008 10:30:000 2813.4 2835.7 2775.45 2777.8
11/17/2008 11:30:000 2777.65 2782.05 2713.95 2729.9
11/17/2008 12:30:000 2727.95 2729.1 2694.5 2703.15
11/17/2008 13:30:000 2702.55 2735.05 2695.75 2709.65
11/17/2008 14:30:000 2710.05 2752.65 2698.7 2724.55
11/17/2008 15:30:000 2725.7 2822.45 2725.7 2793.3
11/18/2008 10:30:000 2802.45 2802.45 2708.9 2743.95
11/18/2008 11:30:000 2743.7 2770.9 2717.85 2722.85
11/18/2008 12:30:000 2722.65 2725.95 2675.15 2691.75
11/18/2008 13:30:000 2691.25 2729.15 2684.2 2721.1
11/18/2008 14:30:000 2721.65 2751.95 2679.85 2683.75
11/18/2008 15:30:000 2683.9 2701.45 2664.3 2685.8
11/19/2008 10:30:000 2682.75 2743.75 2682.75 2733.9
11/19/2008 11:30:000 2734.3 2747.5 2706.85 2747.5
11/19/2008 12:30:000 2748.65 2772.4 2746.55 2762.6
11/19/2008 13:30:000 2762.3 2764.05 2720.7 2728.05
11/19/2008 14:30:000 2727.4 2732.45 2675.75 2686.8
11/19/2008 15:30:000 2686.7 2698.2 2617.9 2618.75
11/20/2008 10:30:000 2634.2 2634.2 2506.75 2529.1
11/20/2008 11:30:000 2530 2547.9 2515.95 2528.3
11/20/2008 12:30:000 2527.85 2536.75 2502.9 2527.45
11/20/2008 13:30:000 2527.2 2561 2516.65 2541.35
11/20/2008 14:30:000 2541.15 2575.8 2523.85 2532
11/20/2008 15:30:000 2530.9 2582.85 2521.8 2574.85
11/21/2008 10:30:000 2553.6 2612.85 2548.05 2600.3
11/21/2008 11:30:000 2599.5 2652.55 2594.5 2649.55
11/21/2008 12:30:000 2648.55 2662.1 2621.45 2632
11/21/2008 13:30:000 2630.9 2645.75 2609.9 2614
11/21/2008 14:30:000 2614.4 2614.4 2539.8 2608.35
11/21/2008 15:30:000 2609.1 2718.6 2609.1 2713.95
11/24/2008 10:30:000 2690.85 2734.25 2641.8 2726.25
11/24/2008 11:30:000 2725.25 2740.35 2684.7 2684.7
11/24/2008 12:30:000 2684.05 2715.6 2674.4 2700.9
11/24/2008 13:30:000 2701.65 2703.25 2659.2 2662.55
11/24/2008 14:30:000 2662.1 2685.1 2633.8 2657.4
11/24/2008 15:30:000 2657.75 2724.75 2656.85 2697.7
11/25/2008 10:30:000 2708.3 2790.7 2708.3 2757.3
11/25/2008 11:30:000 2757.25 2768.25 2741.85 2742.95
11/25/2008 12:30:000 2742.55 2770.3 2739.8 2769.15
11/25/2008 13:30:000 2770 2777.3 2728 2735.1
11/25/2008 14:30:000 2735.6 2736.05 2681.6 2681.6
11/25/2008 15:30:000 2681.8 2689.4 2638.2 2640.1
11/26/2008 10:30:000 2652.45 2688.5 2652.45 2662.2
11/26/2008 11:30:000 2662.25 2680.65 2643.35 2679.75
11/26/2008 12:30:000 2678.9 2678.9 2645.4 2653.3
11/26/2008 13:30:000 2653.55 2697.65 2652.7 2689.4
11/26/2008 14:30:000 2689.9 2716.55 2658.05 2716.5
11/26/2008 15:30:000 2716.4 2762.6 2705.45 2749.3
11/28/2008 10:30:000 2745.7 2766.65 2690.3 2741.9
11/28/2008 11:30:000 2742.4 2758.75 2730.05 2743.7
11/28/2008 12:30:000 2743.55 2745.55 2705.5 2718.05
11/28/2008 13:30:000 2717.75 2751.55 2711.05 2719.6
11/28/2008 14:30:000 2720.05 2773.3 2707.95 2762
11/28/2008 15:30:000 2762.4 2779 2736.35 2752.8
12/1/2008 10:30:000 2755.15 2816.75 2755.15 2805.6
12/1/2008 11:30:000 2805.75 2832.85 2805.75 2815.15
 12/1/2008 12:30:000 2815 2826.95 2793 2816.85
12/1/2008 13:30:000 2817.4 2821.6 2797.7 2811.7
12/1/2008 14:30:000 2811.9 2812.85 2723.9 2724.2
12/1/2008 15:30:000 2723.2 2725.55 2669.5 2686.05
12/2/2008 10:30:000 2672.9 2672.9 2583.75 2615.8
12/2/2008 11:30:000 2616.2 2622.75 2589.2 2589.2
12/2/2008 12:30:000 2589.3 2614.6 2570.7 2612.95
12/2/2008 13:30:000 2613.5 2620.95 2589.25 2616.15
12/2/2008 14:30:000 2617 2649.1 2582.9 2632.35
12/2/2008 15:30:000 2632.85 2670.9 2628.35 2661.25
12/3/2008 10:30:000 2657.5 2693.65 2627.7 2631.75
12/3/2008 11:30:000 2629.7 2654.3 2620.8 2654.3
12/3/2008 12:30:000 2654.6 2671.25 2635.3 2664.65
12/3/2008 13:30:000 2665.55 2672.5 2636.2 2664.15
12/3/2008 14:30:000 2663.9 2665.75 2627.85 2637.85
12/3/2008 15:30:000 2637.95 2670.65 2611.95 2646.15
12/4/2008 10:30:000 2656.5 2674.5 2646.35 2666.25
12/4/2008 11:30:000 2667 2695.35 2653.2 2692.95
12/4/2008 12:30:000 2692.8 2710.4 2689 2710.4
12/4/2008 13:30:000 2709.55 2724.1 2707.95 2714.9
12/4/2008 14:30:000 2715.5 2760.75 2693.8 2760.75
12/4/2008 15:30:000 2761.65 2793.8 2757.25 2786.05
12/5/2008 10:30:000 2786.65 2804.1 2766.1 2804.1
12/5/2008 11:30:000 2805.1 2821.15 2758.35 2764.35
12/5/2008 12:30:000 2764 2769.8 2730.5 2739.9
12/5/2008 13:30:000 2740.2 2773.75 2738.95 2746
12/5/2008 14:30:000 2746.2 2784 2709.45 2715.9
12/5/2008 15:30:000 2715.3 2731.9 2701.35 2713.8
12/8/2008 10:30:000 2714.7 2839.1 2714.7 2810.5
12/8/2008 11:30:000 2810.9 2817.55 2786.95 2792.95
12/8/2008 12:30:000 2791.7 2817.35 2787.55 2808.7
12/8/2008 13:30:000 2809.15 2842.35 2803.8 2841.05
12/8/2008 14:30:000 2841.2 2861.55 2834 2846.9
12/8/2008 15:30:000 2847 2854.35 2762.55 2787.2
12/10/2008 10:30:000 2785.7 2851.35 2785.7 2848.9
12/10/2008 11:30:000 2848.4 2853.25 2833.3 2833.45
12/10/2008 12:30:000 2834.5 2884.3 2834.5 2876.15
12/10/2008 13:30:000 2876.05 2905.6 2876.05 2897.35
12/10/2008 14:30:000 2896.9 2908 2866.25 2881.55
12/10/2008 15:30:000 2882.6 2940.15 2882.6 2926.45
12/11/2008 10:30:000 2934.05 2945.3 2912.3 2917.35
12/11/2008 11:30:000 2916.7 2923.55 2897.2 2921.95
12/11/2008 12:30:000 2921.4 2932.25 2906 2909.55
12/11/2008 13:30:000 2909.3 2934 2901.75 2911
12/11/2008 14:30:000 2910.5 2910.7 2861.55 2871.9
12/11/2008 15:30:000 2871.5 2932.6 2866 2932.55
12/12/2008 10:30:000 2915.35 2915.35 2812.55 2838.15
12/12/2008 11:30:000 2839.35 2845.2 2824.85 2836.15
12/12/2008 12:30:000 2836.1 2846.9 2819.5 2839.1
12/12/2008 13:30:000 2839.35 2873.4 2837.25 2864.5
12/12/2008 14:30:000 2865.45 2918.6 2849.85 2918.6
12/12/2008 15:30:000 2919 2936.8 2894.05 2924.4
12/15/2008 10:30:000 2917.9 2994.75 2917.9 2988.65
12/15/2008 11:30:000 2988.55 3010.2 2980.25 3007
12/15/2008 12:30:000 3006.55 3006.6 2976.75 2977.05
12/15/2008 13:30:000 2976.8 2990.4 2955.85 2977.75
12/15/2008 14:30:000 2977.95 3012.1 2974.8 2984.95
12/15/2008 15:30:000 2984.5 2989.05 2953.6 2980.95
12/16/2008 10:30:000 2983.6 2992.1 2963.3 2990.7
12/16/2008 11:30:000 2991 3003.9 2980.2 3001.1
12/16/2008 12:30:000 3001.95 3024.35 2999.5 3014.8
12/16/2008 13:30:000 3014.85 3014.85 2978.4 2991.15
12/16/2008 14:30:000 2991.2 3005.15 2980.15 2985.6
12/16/2008 15:30:000 2986.15 3052.55 2984.55 3050.6
12/17/2008 10:30:000 3040.45 3076.2 3003.65 3008.65
12/17/2008 11:30:000 3007.35 3030.35 2992.5 3030.35
12/17/2008 12:30:000 3031 3037.65 3013.65 3037.65
12/17/2008 13:30:000 3038.9 3042.8 3019.2 3030.25
12/17/2008 14:30:000 3030.15 3040.9 2981.2 2981.55
12/17/2008 15:30:000 2981.2 2991.1 2943.5 2951.8
12/18/2008 10:30:000 2955.35 2976.5 2947.4 2956.5
12/18/2008 11:30:000 2957.15 2960.5 2922.65 2953.4
12/18/2008 12:30:000 2952.65 2991.25 2946.05 2976.8
12/18/2008 13:30:000 2976.95 3022.55 2970.4 3022.55
12/18/2008 14:30:000 3023.15 3041.8 3013 3017.1
12/18/2008 15:30:000 3014.4 3072.55 3011.35 3058.9
12/19/2008 10:30:000 3063 3068.7 3039.1 3057.2
12/19/2008 11:30:000 3057.5 3097.4 3057.25 3083.65
12/19/2008 12:30:000 3083.85 3092.9 3053 3066.9
12/19/2008 13:30:000 3066.15 3079.2 3045.2 3054.05
12/19/2008 14:30:000 3054.6 3097.5 3036.3 3084.5
12/19/2008 15:30:000 3084.35 3106.8 3067.9 3070.2
12/22/2008 10:30:000 3077.25 3100.35 3066.2 3094.5
12/22/2008 11:30:000 3095.2 3095.2 3074.1 3080.75
12/22/2008 12:30:000 3081.05 3090.35 3069.85 3086.3
12/22/2008 13:30:000 3086.85 3110.45 3083.45 3088.5
12/22/2008 14:30:000 3089.3 3089.85 3057.25 3071.05
12/22/2008 15:30:000 3070.75 3070.75 3027.8 3045.4
12/23/2008 10:30:000 3039.25 3040 2986.45 2989.1
12/23/2008 11:30:000 2990 3002.35 2981.75 3000.55
12/23/2008 12:30:000 3001.35 3001.35 2967.45 2967.6
12/23/2008 13:30:000 2968.15 2987.1 2967.7 2976.6
12/23/2008 14:30:000 2975.95 3001.75 2957.05 2965.05
12/23/2008 15:30:000 2965.2 2985.6 2958.9 2967
12/24/2008 10:30:000 2967.4 2968 2935.5 2948.7
12/24/2008 11:30:000 2948.1 2956.4 2937.3 2941.55
12/24/2008 12:30:000 2941.5 2943.85 2932.25 2938.1
12/24/2008 13:30:000 2938.3 2948.75 2933.15 2941.45
12/24/2008 14:30:000 2941.8 2944.9 2923.8 2934.25
12/24/2008 15:30:000 2934.55 2945.45 2900.45 2927.6
12/26/2008 10:30:000 2919.85 2958.6 2919.85 2957.5
12/26/2008 11:30:000 2957.95 2960.95 2944.4 2953.55
12/26/2008 12:30:000 2952.75 2954.85 2936 2940.6
12/26/2008 13:30:000 2940.7 2940.9 2911.75 2920.55
12/26/2008 14:30:000 2920.8 2922 2873.2 2873.5
12/26/2008 15:30:000 2871.7 2887.4 2844.8 2863.15
12/29/2008 10:30:000 2857.15 2868.3 2817.9 2830.15
12/29/2008 11:30:000 2830.1 2841.15 2812.9 2817.5
12/29/2008 12:30:000 2817.2 2850.6 2814.45 2846.8
12/29/2008 13:30:000 2847.7 2862.2 2824.55 2834.5
12/29/2008 14:30:000 2834.15 2914.95 2834.15 2913.1
12/29/2008 15:30:000 2913.9 2931.8 2901.05 2929.75
12/30/2008 10:30:000 2922.55 2954.7 2922.55 2942.15
12/30/2008 11:30:000 2943 2950.45 2899.75 2915.2
12/30/2008 12:30:000 2914.65 2924.95 2904.55 2918.8
12/30/2008 13:30:000 2918.7 2937.95 2906 2937.95
12/30/2008 14:30:000 2938.5 2987.75 2937.2 2983.95
12/30/2008 15:30:000 2983.05 2999.15 2958.1 2968.3
12/31/2008 10:30:000 2979.8 3002.65 2959.9 2978.45
12/31/2008 11:30:000 2979.4 2998.1 2969 2998.1
12/31/2008 12:30:000 2998.4 3002.05 2980.55 2993.05
12/31/2008 13:30:000 2993.55 3001 2967.35 2967.35
12/31/2008 14:30:000 2968.1 2974.9 2949.5 2950.6
12/31/2008 15:30:000 2950.7 2971.25 2937.35 2958.55
1/1/2009 10:30:000 2963.3 2989.25 2963.3 2981.35
1/1/2009 11:30:000 2981.65 2991.4 2978.05 2990.45
1/1/2009 12:30:000 2990.1 2997.15 2983.25 2991.55
1/1/2009 13:30:000 2991.95 2992.45 2981.15 2986.45
1/1/2009 14:30:000 2986.75 3025.9 2985.7 3021.6
1/1/2009 15:30:000 3021.85 3039.25 3020.8 3033.2
1/2/2009 10:30:000 3034.6 3060.1 3021.8 3034.9
1/2/2009 11:30:000 3035.35 3057.3 3026.7 3052.75
1/2/2009 12:30:000 3052.6 3058.45 3022.4 3047.95
1/2/2009 13:30:000 3047.6 3059.5 3032.8 3053.5
1/2/2009 14:30:000 3053.3 3079.85 3052 3070.9
 1/2/2009 15:30:000 3070.4 3073.85 3035.8 3051.55
1/5/2009 10:30:000 3058.75 3091.25 3056.45 3077.95
1/5/2009 11:30:000 3077.85 3094.25 3071.35 3089.25
1/5/2009 12:30:000 3087.55 3091.1 3073.95 3084.45
1/5/2009 13:30:000 3084.5 3096.25 3065.9 3094.25
1/5/2009 14:30:000 3094.5 3098.55 3072.85 3084.6
1/5/2009 15:30:000 3084.95 3131.95 3079.45 3128.3
1/6/2009 10:30:000 3121.5 3132.6 3109.6 3131.65
1/6/2009 11:30:000 3131.7 3134.85 3111.85 3117.65
1/6/2009 12:30:000 3118.3 3131.9 3117.4 3128.1
1/6/2009 13:30:000 3128.3 3141.8 3125.1 3131.05
1/6/2009 14:30:000 3131.1 3131.2 3056.1 3065.05
1/6/2009 15:30:000 3064.8 3128.95 3064.8 3128.5
1/7/2009 10:30:000 3112.8 3147.2 3112.8 3125.05
1/7/2009 11:30:000 3125.4 3125.9 3066.3 3075.65
1/7/2009 12:30:000 3074.7 3074.7 2913.8 2936.65
1/7/2009 13:30:000 2936.5 2981.4 2927.5 2930.2
1/7/2009 14:30:000 2930.95 2954.75 2888.2 2943.3
1/7/2009 15:30:000 2939.3 2950.15 2907.05 2917.5
1/9/2009 10:30:000 2919.95 2929.85 2856.3 2901.95
1/9/2009 11:30:000 2899.5 2906.2 2810.25 2829.7
1/9/2009 12:30:000 2827.9 2865.3 2827.6 2859.75
1/9/2009 13:30:000 2860.2 2866.95 2823.05 2866.9
1/9/2009 14:30:000 2866.8 2910.2 2842.4 2880
1/9/2009 15:30:000 2880.75 2895.15 2844.25 2869.7
1/12/2009 10:30:000 2868.85 2869.2 2780.5 2786.25
1/12/2009 11:30:000 2788.4 2804.6 2768.05 2787.35
1/12/2009 12:30:000 2789.55 2828.4 2785.55 2787.1
1/12/2009 13:30:000 2787.5 2789 2767.4 2771.8
1/12/2009 14:30:000 2770.85 2796.25 2756.6 2757.6
1/12/2009 15:30:000 2756.55 2781.5 2748.55 2768.85
1/13/2009 10:30:000 2775 2797.6 2746.75 2794.9
1/13/2009 11:30:000 2795.45 2802.6 2776.3 2776.3
1/13/2009 12:30:000 2775.95 2792.6 2758.2 2786.7
1/13/2009 13:30:000 2786.55 2794.35 2767.1 2783.75
1/13/2009 14:30:000 2784.25 2784.25 2745.5 2781.8
1/13/2009 15:30:000 2781.7 2782.15 2720.8 2758.95
1/14/2009 10:30:000 2748.4 2811.75 2748.4 2810.9
1/14/2009 11:30:000 2811.25 2823.05 2804.95 2820.75
1/14/2009 12:30:000 2820.7 2832.15 2810.45 2818.55
1/14/2009 13:30:000 2818.4 2829.1 2801.6 2823.15
1/14/2009 14:30:000 2823.45 2826.2 2787.55 2795.75
1/14/2009 15:30:000 2795.6 2853.25 2780.35 2851.55
1/15/2009 10:30:000 2832.3 2832.3 2701.75 2733.75
1/15/2009 11:30:000 2733.7 2736.75 2713.05 2719.8
1/15/2009 12:30:000 2719.55 2738.05 2715.35 2737.2
1/15/2009 13:30:000 2737.3 2757.5 2728.05 2750.45
1/15/2009 14:30:000 2749.6 2767.5 2711.35 2711.7
1/15/2009 15:30:000 2712.8 2744.05 2711 2742.85
1/16/2009 10:30:000 2737 2788.1 2724.2 2784.65
1/16/2009 11:30:000 2784.25 2799.15 2777.35 2797.35
1/16/2009 12:30:000 2798.25 2806.05 2792.3 2801.25
1/16/2009 13:30:000 2800.9 2803.8 2788.6 2795.3
1/16/2009 14:30:000 2795.65 2819.9 2783.65 2815.75
1/16/2009 15:30:000 2815.95 2835.65 2810.95 2827.35
1/19/2009 10:30:000 2828.7 2845.5 2820.95 2830.5
1/19/2009 11:30:000 2830.55 2834.6 2819.9 2829.6
1/19/2009 12:30:000 2829.5 2849.2 2825.6 2842.2
1/19/2009 13:30:000 2842.15 2847.4 2828.6 2847.4
1/19/2009 14:30:000 2847.85 2859.1 2837.8 2858.2
1/19/2009 15:30:000 2858.15 2868.2 2835.45 2838.05
1/20/2009 10:30:000 2842.9 2842.9 2768.45 2770.9
1/20/2009 11:30:000 2771.5 2773.85 2758 2770.9
1/20/2009 12:30:000 2771.2 2782.55 2767.4 2781.75
1/20/2009 13:30:000 2780.7 2781.9 2766.25 2766.5
1/20/2009 14:30:000 2765.7 2784.9 2765.5 2783.65
1/20/2009 15:30:000 2783.05 2807.95 2782.2 2796.85
1/21/2009 10:30:000 2777.4 2777.4 2739.2 2771.15
1/21/2009 11:30:000 2771.55 2787.3 2763.8 2763.8
1/21/2009 12:30:000 2763.45 2774.3 2760 2762.5
1/21/2009 13:30:000 2762.45 2767.4 2742.1 2743.15
1/21/2009 14:30:000 2743.1 2772.8 2742.65 2757.95
1/21/2009 15:30:000 2757.45 2757.55 2690.2 2691.4
1/22/2009 10:30:000 2714.7 2744.85 2714.7 2726.3
1/22/2009 11:30:000 2726.7 2729.45 2708.45 2717.4
1/22/2009 12:30:000 2717.65 2732.8 2705.8 2717.6
1/22/2009 13:30:000 2717.2 2726.5 2709.75 2716.45
1/22/2009 14:30:000 2716.05 2725.5 2681.4 2700.35
1/22/2009 15:30:000 2700.5 2729.65 2698.7 2708.85
1/23/2009 10:30:000 2705.45 2765.55 2685.45 2691.65
1/23/2009 11:30:000 2691.3 2706.15 2685 2698.9
1/23/2009 12:30:000 2699.6 2710.75 2693.3 2694.05
1/23/2009 13:30:000 2694.4 2694.4 2673.75 2681.1
1/23/2009 14:30:000 2681.05 2688.55 2661.65 2685.45
1/23/2009 15:30:000 2685.9 2689.9 2665.75 2680.95
1/27/2009 10:30:000 2686.05 2738 2685.25 2725.7
1/27/2009 11:30:000 2725.8 2749 2719.4 2728
1/27/2009 12:30:000 2727.95 2752.35 2726.65 2751.85
1/27/2009 13:30:000 2751.95 2766.5 2749.7 2760
1/27/2009 14:30:000 2760.55 2772.3 2748.2 2770.95
1/27/2009 15:30:000 2771.15 2777.3 2761.3 2770.45
1/28/2009 10:30:000 2771.1 2806.05 2765.6 2797.2
1/28/2009 11:30:000 2796.8 2805.55 2788.8 2790.15
1/28/2009 12:30:000 2790.65 2803.8 2790.05 2794.45
1/28/2009 13:30:000 2794.1 2813.65 2791.35 2811.75
1/28/2009 14:30:000 2811.5 2830.3 2810.2 2827.3
1/28/2009 15:30:000 2826.95 2855.4 2823.15 2853.2
1/29/2009 10:30:000 2849.35 2873.85 2845.95 2846.55
1/29/2009 11:30:000 2845.85 2851.3 2831.35 2843.75
1/29/2009 12:30:000 2843.9 2850.35 2823.4 2823.45
1/29/2009 13:30:000 2823.15 2830.95 2807.9 2817.75
1/29/2009 14:30:000 2817.9 2820.8 2796.65 2811.55
1/29/2009 15:30:000 2811.45 2833.65 2795.35 2809.85
1/30/2009 10:30:000 2824.05 2824.05 2774.1 2802.2
1/30/2009 11:30:000 2802.45 2814.9 2797.85 2807.45
1/30/2009 12:30:000 2807.15 2842 2804.65 2842
1/30/2009 13:30:000 2842.1 2856.6 2833.15 2855.7
1/30/2009 14:30:000 2855.35 2862.15 2830.1 2856.2
1/30/2009 15:30:000 2856.5 2881 2856.2 2874.8
2/2/2009 10:30:000 2872.35 2873.45 2799.3 2802.55
2/2/2009 11:30:000 2802.9 2820.9 2800.05 2814.6
2/2/2009 12:30:000 2814.35 2823.4 2790.65 2795.6
2/2/2009 13:30:000 2795.5 2799.9 2781.9 2786.35
2/2/2009 14:30:000 2786.85 2794.5 2776.45 2778.8
2/2/2009 15:30:000 2778.1 2779.15 2760.7 2762
2/3/2009 10:30:000 2773.5 2813.2 2773.5 2793.4
2/3/2009 11:30:000 2793.75 2797.15 2760.2 2764.9
2/3/2009 12:30:000 2764.55 2789.75 2752.9 2789.5
2/3/2009 13:30:000 2789.55 2808.6 2780.95 2805.3
2/3/2009 14:30:000 2806 2828.5 2788.85 2827.55
2/3/2009 15:30:000 2827.1 2831.7 2765.85 2785.65
2/4/2009 10:30:000 2780.7 2831.5 2780.7 2822.85
2/4/2009 11:30:000 2822.7 2842.2 2821.4 2835.75
2/4/2009 12:30:000 2836 2837.6 2828.35 2832.55
2/4/2009 13:30:000 2832.8 2835 2822.75 2831.55
2/4/2009 14:30:000 2832 2832.1 2789.85 2794.9
2/4/2009 15:30:000 2794.75 2819.8 2793.35 2798.95
2/5/2009 10:30:000 2802.75 2816.8 2797.3 2802.75
2/5/2009 11:30:000 2802.55 2802.55 2779.5 2785.8
2/5/2009 12:30:000 2786.15 2787.7 2767.85 2775.35
2/5/2009 13:30:000 2775.65 2778.5 2761.6 2764.9
2/5/2009 14:30:000 2764.95 2779.8 2754.85 2774.1
2/5/2009 15:30:000 2774.25 2789.9 2764 2786
2/6/2009 10:30:000 2779.35 2831 2778.65 2828.6
2/6/2009 11:30:000 2828.2 2833.25 2823.3 2825.15
 2/6/2009 12:30:000 2824.95 2838.25 2824.95 2829.6
2/6/2009 13:30:000 2829.15 2840.45 2820.75 2836.45
2/6/2009 14:30:000 2836.55 2852.5 2833.4 2840.9
2/6/2009 15:30:000 2841.15 2850.5 2826.6 2846.65
2/9/2009 10:30:000 2843.05 2869.2 2840.15 2866.4
2/9/2009 11:30:000 2866.25 2871.1 2852.75 2863.1
2/9/2009 12:30:000 2863.05 2865.95 2855.35 2861.9
2/9/2009 13:30:000 2862.15 2880.95 2858.9 2877.05
2/9/2009 14:30:000 2877 2904.3 2869.15 2902.9
2/9/2009 15:30:000 2903 2926.75 2897 2922.9
2/10/2009 10:30:000 2919.7 2939.8 2908.3 2934.55
2/10/2009 11:30:000 2934.15 2940.8 2924.6 2930.5
2/10/2009 12:30:000 2930.3 2951.8 2930.15 2950.75
2/10/2009 13:30:000 2950.5 2957.4 2939.6 2942.6
2/10/2009 14:30:000 2943.2 2943.2 2892.5 2904.2
2/10/2009 15:30:000 2903.65 2944.4 2891.75 2931.5
2/11/2009 10:30:000 2933 2933 2877.6 2891.4
2/11/2009 11:30:000 2891.85 2915.05 2889.75 2912.35
2/11/2009 12:30:000 2912.7 2912.9 2882.75 2891.4
2/11/2009 13:30:000 2891.55 2907.65 2890.8 2899.75
2/11/2009 14:30:000 2899.65 2929.15 2899.65 2924.05
2/11/2009 15:30:000 2923.95 2937.5 2913.7 2936.75
2/12/2009 10:30:000 2927.4 2939 2902.3 2903.3
2/12/2009 11:30:000 2903.7 2912.55 2898.2 2906.05
2/12/2009 12:30:000 2906.35 2918.6 2899.35 2914
2/12/2009 13:30:000 2914.05 2924.75 2901.25 2901.65
2/12/2009 14:30:000 2901.85 2903.25 2886.55 2900.6
2/12/2009 15:30:000 2901.25 2902.5 2887.45 2888.65
2/13/2009 10:30:000 2896.95 2944.4 2896.85 2941.25
2/13/2009 11:30:000 2941.7 2948.95 2939.1 2941.1
2/13/2009 12:30:000 2940.9 2947.8 2926.4 2944.2
2/13/2009 13:30:000 2943.8 2944.55 2934.25 2944.55
2/13/2009 14:30:000 2944.6 2966.6 2940.15 2965
2/13/2009 15:30:000 2964.65 2969.75 2936.75 2940.8
2/16/2009 10:30:000 2948.25 2953.2 2916.3 2919.9
2/16/2009 11:30:000 2919.75 2930.25 2892.45 2897.85
2/16/2009 12:30:000 2898.1 2899.4 2847 2861.5
2/16/2009 13:30:000 2861.15 2869.6 2844.25 2857.45
2/16/2009 14:30:000 2857.65 2862.65 2847.1 2849.15
2/16/2009 15:30:000 2849.05 2855.8 2839.1 2843.7
2/17/2009 10:30:000 2853.85 2854.65 2790.55 2796.25
2/17/2009 11:30:000 2796.65 2796.7 2781.35 2790.15
2/17/2009 12:30:000 2789.95 2791.95 2779.65 2779.65
2/17/2009 13:30:000 2779.7 2782.7 2767.15 2769.4
2/17/2009 14:30:000 2769.55 2777.2 2763.55 2768.7
2/17/2009 15:30:000 2769.4 2775.3 2757.3 2775.3
2/18/2009 10:30:000 2755.15 2794.55 2736.65 2779.35
2/18/2009 11:30:000 2780 2785.65 2760.9 2766.75
2/18/2009 12:30:000 2766.65 2781.65 2757.6 2780.75
2/18/2009 13:30:000 2780.1 2801.1 2775.85 2800.75
2/18/2009 14:30:000 2800.55 2806.5 2782.95 2797.35
2/18/2009 15:30:000 2797.7 2798.45 2770.2 2776.55
2/19/2009 10:30:000 2776.7 2802.15 2776.7 2795.4
2/19/2009 11:30:000 2795.45 2795.75 2785.4 2793.3
2/19/2009 12:30:000 2793.5 2799.1 2771.8 2775.45
2/19/2009 13:30:000 2775.4 2783.95 2767.6 2774.3
2/19/2009 14:30:000 2774.1 2790.15 2773.6 2782.3
2/19/2009 15:30:000 2782.1 2798.15 2781.6 2792.85
2/20/2009 10:30:000 2789.3 2789.3 2724.7 2731
2/20/2009 11:30:000 2731.1 2736.35 2723.75 2734.35
2/20/2009 12:30:000 2734.55 2740.3 2728.7 2734.6
2/20/2009 13:30:000 2734.65 2740.65 2728.45 2728.9
2/20/2009 14:30:000 2729 2731.6 2709.3 2720.8
2/20/2009 15:30:000 2720.7 2747.05 2719.6 2746.55
2/24/2009 10:30:000 2737.25 2737.25 2679.05 2680.45
2/24/2009 11:30:000 2680.3 2702.4 2677.55 2701.95
2/24/2009 12:30:000 2701.9 2712.15 2697.05 2711.45
2/24/2009 13:30:000 2711 2723.25 2708.35 2719.5
2/24/2009 14:30:000 2719.7 2739.8 2715.25 2715.4
2/24/2009 15:30:000 2715.2 2746.2 2714.35 2731.8
2/25/2009 10:30:000 2733.45 2772.85 2733.45 2766.05
2/25/2009 11:30:000 2766.55 2781.85 2766.4 2776.55
2/25/2009 12:30:000 2776.9 2785.4 2773.4 2777.8
2/25/2009 13:30:000 2777.85 2789.35 2775.25 2784.55
2/25/2009 14:30:000 2784.4 2788.35 2775.75 2777.5
2/25/2009 15:30:000 2777.65 2779.7 2756.95 2758
2/26/2009 10:30:000 2762.2 2762.2 2738.25 2743.55
2/26/2009 11:30:000 2743.05 2745.8 2731.9 2741.4
2/26/2009 12:30:000 2742.1 2746.25 2733.7 2734.5
2/26/2009 13:30:000 2734.75 2749.55 2733.35 2748.4
2/26/2009 14:30:000 2748.35 2762.3 2746.25 2761.5
2/26/2009 15:30:000 2761.8 2797.8 2750.8 2787.7
2/27/2009 10:30:000 2785.7 2787.2 2752.95 2761.4
2/27/2009 11:30:000 2760.95 2762 2712.65 2715.85
2/27/2009 12:30:000 2716.2 2729.15 2712.8 2712.8
2/27/2009 13:30:000 2712.85 2725.85 2708.45 2719.95
2/27/2009 14:30:000 2719.75 2730.65 2710.8 2728.65
2/27/2009 15:30:000 2728.45 2773.1 2722.4 2759.35
3/2/2009 10:30:000 2764.6 2764.6 2680.8 2700.35
3/2/2009 11:30:000 2700 2707.05 2695.3 2698.9
 3/2/2009 12:30:000 2699.05 2706.6 2691.15 2704.3
3/2/2009 13:30:000 2704.2 2704.55 2690.05 2690.85
3/2/2009 14:30:000 2691.15 2695.9 2680.05 2690.75
3/2/2009 15:30:000 2691 2694.75 2659.55 2660.35
3/3/2009 10:30:000 2672.15 2678.9 2653.9 2658.15
3/3/2009 11:30:000 2658.9 2680.1 2658.9 2669.25
3/3/2009 12:30:000 2669.15 2677.75 2661.35 2677.45
3/3/2009 13:30:000 2677.3 2682.05 2667.65 2670.85
3/3/2009 14:30:000 2671.2 2688.5 2668.35 2669.4
3/3/2009 15:30:000 2669.45 2673 2611.55 2616.75
3/4/2009 10:30:000 2611.95 2641.95 2611.95 2619.6
3/4/2009 11:30:000 2620.4 2633.9 2613.85 2633.8
3/4/2009 12:30:000 2633.75 2640.05 2614.95 2630.9
3/4/2009 13:30:000 2631.05 2655.7 2628.15 2654.35
3/4/2009 14:30:000 2654.5 2654.5 2619.55 2629.85
3/4/2009 15:30:000 2629.6 2655.35 2627.8 2650.4
3/5/2009 10:30:000 2645.9 2663.9 2628.8 2637.25
3/5/2009 11:30:000 2637.4 2642.1 2615.65 2622.9
3/5/2009 12:30:000 2623.35 2624.15 2587.05 2593.05
3/5/2009 13:30:000 2592.95 2609.7 2589.5 2598.55
3/5/2009 14:30:000 2598.8 2598.8 2568.55 2574.3
3/5/2009 15:30:000 2574.95 2584 2564.1 2575.1
3/6/2009 10:30:000 2576.75 2576.75 2539.45 2563.65
3/6/2009 11:30:000 2563.9 2588.1 2557.3 2581.6
3/6/2009 12:30:000 2581.8 2591.3 2568.1 2575.45
3/6/2009 13:30:000 2575.6 2584.25 2559.6 2572.65
3/6/2009 14:30:000 2571.95 2606.45 2567.85 2599
3/6/2009 15:30:000 2598.95 2628.1 2596.55 2619.15
3/9/2009 10:30:000 2620.1 2621.25 2583.9 2588.55
3/9/2009 11:30:000 2589 2596.9 2579.85 2579.85
3/9/2009 12:30:000 2578.7 2579.35 2561.1 2569.85
3/9/2009 13:30:000 2569.8 2583.6 2563.9 2578.65
3/9/2009 14:30:000 2579.1 2581.8 2557.35 2560.35
3/9/2009 15:30:000 2559.7 2578.1 2555.6 2577.25
3/12/2009 10:30:000 2574.5 2631.5 2574.5 2608.45
3/12/2009 11:30:000 2608.7 2611.75 2600.05 2607.95
3/12/2009 12:30:000 2608.35 2623.5 2600.5 2604.6
3/12/2009 13:30:000 2604.25 2635.15 2603.9 2631.6
3/12/2009 14:30:000 2631.55 2646.1 2630.15 2635.8
3/12/2009 15:30:000 2635.6 2635.6 2602.2 2602.2
3/13/2009 10:30:000 2616.6 2684.1 2616.6 2676.75
3/13/2009 11:30:000 2676.65 2681.35 2672.35 2678.3
3/13/2009 12:30:000 2678 2693.35 2676.8 2686.25
3/13/2009 13:30:000 2686.4 2694.7 2680.85 2689.05
3/13/2009 14:30:000 2688.65 2706.75 2687.95 2705.85
3/13/2009 15:30:000 2706.5 2726.15 2701.15 2724.85
3/16/2009 10:30:000 2716.05 2736.85 2715.8 2718.2
3/16/2009 11:30:000 2717.9 2722.55 2707.3 2709.4
3/16/2009 12:30:000 2708.3 2728.45 2701.95 2719.2
3/16/2009 13:30:000 2719.55 2753.3 2719.55 2753
3/16/2009 14:30:000 2753.05 2775.25 2749.95 2771.35
3/16/2009 15:30:000 2771.8 2781.95 2764.25 2776.65
3/17/2009 10:30:000 2776.35 2781 2767.45 2777.25
3/17/2009 11:30:000 2776.95 2797.1 2760.2 2788.8
3/17/2009 12:30:000 2788.65 2805.6 2787.2 2792.55
3/17/2009 13:30:000 2792.7 2792.7 2750.25 2750.35
3/17/2009 14:30:000 2750.75 2759.25 2738.7 2751.8
3/17/2009 15:30:000 2752.05 2771.2 2748.6 2758.7
3/18/2009 10:30:000 2757.65 2815.55 2752.25 2814.45
3/18/2009 11:30:000 2814.55 2821.05 2807.75 2810.75
3/18/2009 12:30:000 2810.4 2826.35 2809.55 2817.25
3/18/2009 13:30:000 2817.15 2830.45 2814.75 2823.55
3/18/2009 14:30:000 2823.7 2836.05 2812.35 2822.75
3/18/2009 15:30:000 2823 2823.65 2786.1 2793.05
3/19/2009 10:30:000 2797.05 2821.15 2797.05 2810.85
3/19/2009 11:30:000 2811.6 2822.25 2790.8 2799.3
3/19/2009 12:30:000 2799.85 2806.5 2792.5 2801.05
3/19/2009 13:30:000 2800.5 2800.5 2773.05 2780.3
3/19/2009 14:30:000 2780.4 2795.35 2771.35 2784.55
3/19/2009 15:30:000 2784.15 2819.15 2784.15 2805.45
3/20/2009 10:30:000 2807.35 2807.35 2786.9 2793.65
3/20/2009 11:30:000 2793.75 2799.25 2780.35 2792.85
3/20/2009 12:30:000 2793.15 2798.9 2782 2782
3/20/2009 13:30:000 2782.25 2786 2773.65 2776.8
3/20/2009 14:30:000 2776.3 2815.05 2776.3 2811.15
3/20/2009 15:30:000 2810.7 2816.1 2799 2808.5
3/23/2009 10:30:000 2807.25 2870.6 2807.25 2869.25
3/23/2009 11:30:000 2869.5 2886.2 2866.15 2885.95
3/23/2009 12:30:000 2885.9 2899.05 2885.5 2897.9
3/23/2009 13:30:000 2897.65 2916.15 2895.85 2915.8
3/23/2009 14:30:000 2915.95 2919.55 2904.8 2915.6
3/23/2009 15:30:000 2915.55 2949.75 2915.45 2945.9
3/24/2009 10:30:000 2923.8 2989 2923.8 2987.9
3/24/2009 11:30:000 2988 3010.6 2986.35 3007.55
3/24/2009 12:30:000 3007.3 3017.4 3001.45 3006.3
3/24/2009 13:30:000 3006.55 3006.55 2981 2999.05
3/24/2009 14:30:000 2999.35 2999.5 2963.5 2972.05
3/24/2009 15:30:000 2972.75 2977.45 2914.5 2915.5
3/25/2009 10:30:000 2938.8 2957.05 2923.3 2937.5
3/25/2009 11:30:000 2938.6 2966.45 2938.6 2963.85
3/25/2009 12:30:000 2963.7 2987 2956.25 2956.25
3/25/2009 13:30:000 2956.5 2961.3 2926.65 2945.7
3/25/2009 14:30:000 2945.25 2978.85 2943.45 2966.75
3/25/2009 15:30:000 2966.6 2996.5 2958.4 2993.65
3/26/2009 10:30:000 2982.25 3032.2 2982.25 3020.05
3/26/2009 11:30:000 3019.7 3029.3 3012.75 3022.35
3/26/2009 12:30:000 3021.95 3038.75 3013.7 3027.8
3/26/2009 13:30:000 3027.95 3037.65 3020.8 3033.35
3/26/2009 14:30:000 3033.3 3049.6 3025.45 3034.45
3/26/2009 15:30:000 3035 3103.35 3024.15 3059.4
3/27/2009 10:30:000 3079.4 3123.35 3055.9 3106.45
3/27/2009 11:30:000 3106.55 3112.45 3064.6 3066.95
3/27/2009 12:30:000 3066.6 3089.5 3066.05 3083.2
3/27/2009 13:30:000 3082.85 3110.05 3082.85 3096.15
3/27/2009 14:30:000 3095.9 3101.75 3065.5 3090.3
3/27/2009 15:30:000 3090.8 3121.8 3090.6 3107.65
3/30/2009 10:30:000 3108.75 3110.2 3031.7 3042.05
3/30/2009 11:30:000 3042.2 3043.6 3020.45 3024.05
3/30/2009 12:30:000 3024.45 3024.45 3002.15 3004.55
3/30/2009 13:30:000 3004.75 3008.35 2980.15 2985.7
3/30/2009 14:30:000 2984.35 3002.95 2977.4 2983.7
3/30/2009 15:30:000 2983.85 2993.2 2962.4 2984.5
3/31/2009 10:30:000 2981.7 3027.9 2966.4 2999.4
3/31/2009 11:30:000 2998.8 3007.65 2982.05 3001.55
3/31/2009 12:30:000 3001.9 3027.3 3001.9 3024.5
3/31/2009 13:30:000 3023.95 3038.1 3020.45 3034.3
3/31/2009 14:30:000 3034.5 3041.85 3023.45 3041.8
3/31/2009 15:30:000 3041 3054.3 3008.55 3017.05
4/1/2009 10:30:000 3023.85 3032.25 2965.7 2986.3
4/1/2009 11:30:000 2985.6 3003 2978.15 2999.95
4/1/2009 12:30:000 2999.7 3045.65 2992.3 3039.6
4/1/2009 13:30:000 3039.2 3048.6 3017.45 3019.65
4/1/2009 14:30:000 3020.75 3051.7 3020.7 3035.65
4/1/2009 15:30:000 3035.2 3069.3 3031.3 3064.85
4/2/2009 10:30:000 3061.05 3189.15 3061.05 3185.25
4/2/2009 11:30:000 3185.5 3186.8 3173.05 3183.15
4/2/2009 12:30:000 3183.25 3202 3182.8 3195.45
4/2/2009 13:30:000 3195.9 3217.8 3188.75 3209.7
4/2/2009 14:30:000 3209.15 3225.4 3200.05 3209.7
4/2/2009 15:30:000 3210.15 3228.75 3198.15 3212.75
4/6/2009 10:30:000 3211.35 3303.9 3211.35 3289.95
4/6/2009 11:30:000 3289.85 3290.35 3253.7 3262.35
4/6/2009 12:30:000 3261.8 3261.8 3228.9 3242.85
4/6/2009 13:30:000 3242.35 3270.35 3233.45 3263.2
4/6/2009 14:30:000 3263.5 3270.6 3243.5 3250.9
 4/6/2009 15:30:000 3251.6 3266.15 3223.7 3261.9
4/8/2009 10:30:000 3255.35 3255.35 3149.25 3166.35
4/8/2009 11:30:000 3166.8 3183.4 3161.05 3180.6
4/8/2009 12:30:000 3180.65 3219.65 3177.1 3214.15
4/8/2009 13:30:000 3213.95 3240.95 3197.9 3231.15
4/8/2009 14:30:000 3231 3287.35 3229.4 3287.35
4/8/2009 15:30:000 3288.25 3357.05 3284 3346.25
4/9/2009 10:30:000 3346 3401.15 3311.55 3311.9
4/9/2009 11:30:000 3310.65 3361.15 3307.9 3344.85
4/9/2009 12:30:000 3344.55 3378.75 3335.75 3371.4
4/9/2009 13:30:000 3371.45 3375.85 3325.1 3326.1
4/9/2009 14:30:000 3325.85 3362.9 3307.05 3362.15
4/9/2009 15:30:000 3362.85 3383.95 3334.3 3340.75
4/13/2009 10:30:000 3342.2 3388.85 3334.15 3340.8
4/13/2009 11:30:000 3339.85 3363.05 3338.4 3349.25
4/13/2009 12:30:000 3348 3367.7 3337.55 3346.7
4/13/2009 13:30:000 3347.65 3370.5 3346 3369.15
4/13/2009 14:30:000 3369.55 3383.9 3349.8 3383.9
4/13/2009 15:30:000 3383.8 3417.8 3364.95 3366.7
4/15/2009 10:30:000 3381.45 3381.45 3311.8 3364.85
4/15/2009 11:30:000 3364.7 3418.85 3357 3410.25
4/15/2009 12:30:000 3410.05 3412.65 3382.6 3412.65
4/15/2009 13:30:000 3412.45 3436.05 3406 3433.4
4/15/2009 14:30:000 3434.05 3470.65 3433.5 3462.45
4/15/2009 15:30:000 3462.55 3497.55 3438.75 3495.35
4/16/2009 10:30:000 3484.35 3511.25 3462.4 3468.35
4/16/2009 11:30:000 3469.15 3494.25 3441.9 3442.95
4/16/2009 12:30:000 3442.05 3480.1 3434.6 3463.2
4/16/2009 13:30:000 3462.6 3468.7 3386.25 3419.5
4/16/2009 14:30:000 3419.7 3452.9 3388.2 3452.35
4/16/2009 15:30:000 3452.1 3458.55 3354.2 3358.7
4/17/2009 10:30:000 3369.5 3430.3 3369.5 3430.3
4/17/2009 11:30:000 3432.45 3488.2 3432.45 3479.8
4/17/2009 12:30:000 3480.5 3489.85 3452.8 3469.85
4/17/2009 13:30:000 3470.25 3473.6 3432.15 3458.35
4/17/2009 14:30:000 3458.65 3472.45 3440.9 3449.35
4/17/2009 15:30:000 3449.85 3450.55 3359.25 3396.1
4/20/2009 10:30:000 3384.75 3422.75 3376.65 3415.9
4/20/2009 11:30:000 3416.05 3441.1 3407.2 3415.6
4/20/2009 12:30:000 3415.25 3433.35 3397.55 3403.1
4/20/2009 13:30:000 3404.3 3426 3392.2 3415.7
4/20/2009 14:30:000 3415 3415.05 3359.25 3374.05
4/20/2009 15:30:000 3373.45 3390.15 3339.45 3383.75
4/21/2009 10:30:000 3376.85 3376.85 3309.35 3358.35
4/21/2009 11:30:000 3358.55 3358.55 3324.55 3336.25
4/21/2009 12:30:000 3335.05 3387.15 3334.8 3384.2
4/21/2009 13:30:000 3385 3414.7 3381 3411.9
4/21/2009 14:30:000 3411.95 3412.9 3362.1 3371.05
4/21/2009 15:30:000 3373.05 3388.75 3343.3 3365.2
4/22/2009 10:30:000 3364.6 3395.65 3364.6 3393.3
4/22/2009 11:30:000 3392.7 3401.1 3376.15 3376.15
4/22/2009 12:30:000 3375.35 3377.1 3332.45 3333.35
4/22/2009 13:30:000 3333.25 3338.75 3296.9 3321.25
4/22/2009 14:30:000 3321.05 3328.75 3301.45 3319.15
4/22/2009 15:30:000 3319.1 3341.15 3305.75 3335.25
4/23/2009 10:30:000 3330.5 3350.05 3310.5 3314.2
4/23/2009 11:30:000 3313.45 3366.1 3313.35 3363.1
4/23/2009 12:30:000 3363.15 3381.65 3363.15 3374.65
4/23/2009 13:30:000 3374.85 3384.45 3363 3381.55
4/23/2009 14:30:000 3380.75 3401.7 3374.35 3397.55
4/23/2009 15:30:000 3397.5 3439.9 3372.9 3438
4/24/2009 10:30:000 3423.6 3448.1 3421.45 3433.3
4/24/2009 11:30:000 3433.45 3436.65 3402.9 3429.85
4/24/2009 12:30:000 3429.4 3441.75 3415.95 3427.4
4/24/2009 13:30:000 3427.8 3466.65 3427.8 3464.9
4/24/2009 14:30:000 3464.75 3482.85 3456.35 3459.4
4/24/2009 15:30:000 3459.45 3491.35 3456.9 3474.15
4/27/2009 10:30:000 3481.3 3481.3 3435.3 3475
4/27/2009 11:30:000 3474.8 3484 3462.65 3481.3
4/27/2009 12:30:000 3481.95 3516.55 3481.3 3515.95
4/27/2009 13:30:000 3515.8 3517.25 3445.85 3463.55
4/27/2009 14:30:000 3463.45 3473.9 3439.9 3459.8
4/27/2009 15:30:000 3460.05 3482.05 3444.3 3469.4
4/28/2009 10:30:000 3469.5 3471.95 3414.5 3414.5
4/28/2009 11:30:000 3414.7 3443.9 3414.55 3419.65
4/28/2009 12:30:000 3419.3 3423 3400 3407.9
4/28/2009 13:30:000 3407.6 3424.95 3398.85 3410.9
4/28/2009 14:30:000 3410.8 3411.05 3378.75 3381.9
4/28/2009 15:30:000 3381.6 3393.5 3351.5 3360.85
4/29/2009 10:30:000 3371.65 3421.3 3366.7 3417.85
4/29/2009 11:30:000 3417.6 3422.95 3403.75 3416.15
4/29/2009 12:30:000 3416.35 3439.25 3416.05 3428.55
4/29/2009 13:30:000 3428.5 3437.85 3421.8 3428.95
4/29/2009 14:30:000 3428.85 3443.95 3426.05 3443.9
4/29/2009 15:30:000 3444.15 3486.4 3444.15 3479.8
5/4/2009 10:30:000 3478.7 3623.85 3478.7 3623.15
5/4/2009 11:30:000 3622.85 3624.1 3596.5 3604.45
5/4/2009 12:30:000 3604.7 3629.25 3599.75 3627.6
5/4/2009 13:30:000 3627.45 3647.5 3621.9 3647.2
5/4/2009 14:30:000 3647.25 3653.95 3634.65 3651.55
 5/4/2009 15:30:000 3651.3 3664.5 3637.15 3647.25
5/5/2009 10:30:000 3664.5 3675.05 3619.3 3630.95
5/5/2009 11:30:000 3631.05 3673.4 3631.05 3653.3
5/5/2009 12:30:000 3652.6 3653.35 3618.75 3639.45
5/5/2009 13:30:000 3639.9 3653.3 3621.2 3647.3
5/5/2009 14:30:000 3647.4 3682.2 3644.1 3674.1
5/5/2009 15:30:000 3673 3678.45 3640.65 3649.3
5/6/2009 10:30:000 3662 3662.4 3637.9 3648.5
5/6/2009 11:30:000 3648.65 3674 3645.35 3671.6
5/6/2009 12:30:000 3671.95 3684.9 3663.15 3668.15
5/6/2009 13:30:000 3668.7 3713.8 3668.35 3705.9
5/6/2009 14:30:000 3705.45 3717.05 3644 3648.15
5/6/2009 15:30:000 3647.4 3651.35 3608.65 3628.35
5/7/2009 10:30:000 3617.15 3681.15 3617.15 3678.9
5/7/2009 11:30:000 3679.4 3680.15 3633.1 3636.2
5/7/2009 12:30:000 3636.55 3677.2 3634.95 3673.15
5/7/2009 13:30:000 3672.5 3673.4 3641.1 3645.75
5/7/2009 14:30:000 3645 3677.2 3639.15 3659.9
5/7/2009 15:30:000 3659.75 3692.05 3656.45 3681.95
5/8/2009 10:30:000 3681.8 3711.25 3677.6 3695.8
5/8/2009 11:30:000 3695.55 3700.1 3678.65 3685.9
5/8/2009 12:30:000 3686.2 3690.55 3642.4 3645.6
5/8/2009 13:30:000 3645.35 3654.25 3600.65 3607.1
5/8/2009 14:30:000 3607.3 3620.95 3582.85 3600.8
5/8/2009 15:30:000 3601.25 3629.95 3600.65 3619.7
5/11/2009 10:30:000 3615.75 3660.2 3615.75 3638.7
5/11/2009 11:30:000 3638.85 3640.4 3597.85 3609.8
5/11/2009 12:30:000 3609.4 3622.85 3582.9 3584.45
5/11/2009 13:30:000 3584.7 3584.7 3545.05 3552.75
5/11/2009 14:30:000 3552.9 3558.9 3534.55 3555.05
5/11/2009 15:30:000 3555.1 3563.65 3538.35 3552.4
5/12/2009 10:30:000 3554.65 3574.3 3534.2 3557.75
5/12/2009 11:30:000 3558 3574.75 3546.4 3574.4
5/12/2009 12:30:000 3573.25 3576.8 3547.8 3567.8
5/12/2009 13:30:000 3567.65 3609.3 3565.55 3607.35
5/12/2009 14:30:000 3607.8 3637.45 3605.85 3630.75
5/12/2009 15:30:000 3630.85 3691.65 3620.05 3685.6
5/13/2009 10:30:000 3668.75 3696.75 3654.15 3657.95
5/13/2009 11:30:000 3657.4 3682.9 3651.2 3654
5/13/2009 12:30:000 3653.4 3667.55 3626.35 3630.05
5/13/2009 13:30:000 3630.3 3668.05 3610.2 3664.3
5/13/2009 14:30:000 3664.2 3709.6 3653.3 3690.35
5/13/2009 15:30:000 3690.65 3700.75 3622.75 3629.85
5/14/2009 10:30:000 3631.9 3631.9 3537.6 3590.45
5/14/2009 11:30:000 3591.05 3617.15 3577.1 3610.4
5/14/2009 12:30:000 3610.35 3623.3 3586.4 3592.3
5/14/2009 13:30:000 3592.5 3600.45 3564.4 3587.75
5/14/2009 14:30:000 3587.65 3607.5 3578.9 3591.1
5/14/2009 15:30:000 3591.15 3609.55 3576.5 3600.25
5/15/2009 10:30:000 3597.85 3648.45 3597.85 3638.05
5/15/2009 11:30:000 3638.35 3654.85 3630.2 3636.35
5/15/2009 12:30:000 3636.05 3657.7 3631.8 3649.75
5/15/2009 13:30:000 3649.8 3653.5 3634.8 3640.35
5/15/2009 14:30:000 3640.85 3686.25 3640.85 3670.8
5/15/2009 15:30:000 3670.9 3683.25 3649.15 3673.75
5/18/2009 10:30:000 3673.15 4213.65 3673.15 4203.3
5/18/2009 11:30:000 4309.4 4312.25 4298.2 4308.05
5/18/2009 12:30:000 4323.15 4384.3 4323.15 4323.15
5/19/2009 10:30:000 4324.95 4442.4 4167.65 4342.9
5/19/2009 11:30:000 4343.3 4343.3 4273.35 4317.4
5/19/2009 12:30:000 4315.9 4391.95 4315.9 4375.4
5/19/2009 13:30:000 4375.5 4509.4 4360.25 4414.85
5/19/2009 14:30:000 4413.75 4421 4357 4368.55
5/19/2009 15:30:000 4368.35 4378.35 4290.6 4290.6
5/20/2009 10:30:000 4318.75 4343.8 4262 4316.2
5/20/2009 11:30:000 4315.45 4362.85 4297.8 4350.55
5/20/2009 12:30:000 4352.05 4352.85 4263.45 4286.25
5/20/2009 13:30:000 4286.35 4308.35 4258.05 4272.15
5/20/2009 14:30:000 4273.15 4296.7 4253.15 4275.55
5/20/2009 15:30:000 4275.95 4289.05 4244.7 4262.35
5/21/2009 10:30:000 4270.35 4276.6 4241.2 4275.05
5/21/2009 11:30:000 4275.3 4280.15 4231.7 4266.35
5/21/2009 12:30:000 4266.65 4309.05 4253.85 4298.25
5/21/2009 13:30:000 4298.3 4319 4266.75 4279.75
5/21/2009 14:30:000 4279.6 4292 4210.45 4217.6
5/21/2009 15:30:000 4217.25 4235.25 4199.2 4212
5/22/2009 10:30:000 4211.85 4234.8 4186.45 4233.65
5/22/2009 11:30:000 4233.25 4236.1 4189.2 4201.55
5/22/2009 12:30:000 4201.7 4205.9 4155.85 4186.9
5/22/2009 13:30:000 4186.2 4224.7 4185.9 4224.65
5/22/2009 14:30:000 4224.7 4244.7 4214.05 4231.4
5/22/2009 15:30:000 4231.15 4249.5 4224.55 4232.3
5/25/2009 10:30:000 4238.1 4261.65 4211.2 4222.65
5/25/2009 11:30:000 4222.05 4260.7 4208.6 4259.9
5/25/2009 12:30:000 4259.15 4270.05 4247.9 4265
5/25/2009 13:30:000 4265 4268.8 4220.15 4227.8
5/25/2009 14:30:000 4228.55 4241.6 4205.1 4221
5/25/2009 15:30:000 4221.7 4250.45 4215.1 4226.15
5/26/2009 10:30:000 4239.55 4256.05 4222.75 4223.85
5/26/2009 11:30:000 4223.15 4240.45 4208.9 4217.45
5/26/2009 12:30:000 4217.9 4234.45 4204.6 4205.15
5/26/2009 13:30:000 4204.75 4206.6 4142.45 4144.8
5/26/2009 14:30:000 4144.6 4162.8 4126.9 4137.3
5/26/2009 15:30:000 4137 4143.7 4092.25 4107.9
5/27/2009 10:30:000 4117.3 4221.6 4115.25 4215.15
5/27/2009 11:30:000 4216.5 4232.1 4209.75 4228.1
5/27/2009 12:30:000 4227.2 4234.45 4189.55 4197.5
5/27/2009 13:30:000 4197.4 4236.65 4195.75 4228.9
5/27/2009 14:30:000 4229.2 4229.75 4208.1 4222.2
5/27/2009 15:30:000 4221.6 4286.45 4216.05 4273.4
5/28/2009 10:30:000 4276.15 4313.85 4254.85 4304.5
5/28/2009 11:30:000 4304.55 4329.85 4303.05 4312.85
5/28/2009 12:30:000 4313.2 4330.2 4295.8 4328.35
5/28/2009 13:30:000 4328 4340.4 4320.2 4332.35
5/28/2009 14:30:000 4332.7 4351.3 4311.45 4318.25
5/28/2009 15:30:000 4319.65 4354.85 4312.6 4336.5
5/29/2009 10:30:000 4340.75 4395 4340.75 4389.8
5/29/2009 11:30:000 4389.35 4422.7 4379.65 4416.65
5/29/2009 12:30:000 4416.45 4466.05 4414.95 4461.2
5/29/2009 13:30:000 4460.85 4471.55 4445.3 4471
5/29/2009 14:30:000 4470.6 4483.25 4459.15 4481
5/29/2009 15:30:000 4481.75 4488.05 4429.05 4445.5
6/1/2009 10:30:000 4450.4 4545.4 4450.4 4524.35
6/1/2009 11:30:000 4524.6 4532.65 4475.6 4496.45
6/1/2009 12:30:000 4497.85 4521.6 4494.1 4499.9
6/1/2009 13:30:000 4499 4531.4 4497.35 4519.45
6/1/2009 14:30:000 4520.35 4527.95 4496.3 4519.85
6/1/2009 15:30:000 4520.6 4539.55 4489.85 4533.4
6/2/2009 10:30:000 4530.45 4586.4 4527.55 4527.55
6/2/2009 11:30:000 4527.35 4527.45 4479.05 4492.25
6/2/2009 12:30:000 4492.05 4513.95 4466.95 4472.3
6/2/2009 13:30:000 4472.1 4488.3 4451.3 4474.8
6/2/2009 14:30:000 4473.85 4500.05 4472.5 4476.2
6/2/2009 15:30:000 4476.5 4538.45 4476.5 4524.8
6/3/2009 10:30:000 4525.5 4568.5 4525.5 4557.1
6/3/2009 11:30:000 4557.6 4574.9 4546.05 4553.25
6/3/2009 12:30:000 4552.95 4573.95 4549.7 4572.1
6/3/2009 13:30:000 4571.9 4571.9 4492.15 4492.15
6/3/2009 14:30:000 4493.15 4524.4 4478.6 4517.05
6/3/2009 15:30:000 4517.9 4539.9 4506.65 4522.1
6/4/2009 10:30:000 4530.3 4530.3 4469.9 4475.85
6/4/2009 11:30:000 4477 4502.4 4464.45 4478.35
6/4/2009 12:30:000 4478 4516.55 4453.45 4516.45
6/4/2009 13:30:000 4516.7 4556.7 4513.15 4533.6
6/4/2009 14:30:000 4532.4 4556.75 4525.1 4541.5
 6/4/2009 15:30:000 4540.85 4582.2 4536.4 4570.95
6/5/2009 10:30:000 4573.3 4612.65 4573.3 4580.2
6/5/2009 11:30:000 4579.65 4605.75 4561.95 4604.3
6/5/2009 12:30:000 4603.8 4613.2 4579.45 4579.45
6/5/2009 13:30:000 4579.35 4610.6 4578.4 4586.55
6/5/2009 14:30:000 4586.6 4636.85 4586 4609.25
6/5/2009 15:30:000 4608.35 4613.9 4563.65 4585.6
6/8/2009 10:30:000 4582.35 4611.4 4557.05 4562.55
6/8/2009 11:30:000 4562.3 4562.45 4516.45 4547.05
6/8/2009 12:30:000 4546.15 4550.45 4526.15 4538.55
6/8/2009 13:30:000 4538.8 4556 4501 4503.1
6/8/2009 14:30:000 4503.25 4508.8 4471.75 4476.55
6/8/2009 15:30:000 4476.9 4479.75 4404.65 4409.5
6/9/2009 10:30:000 4427.75 4452.95 4365.1 4441.2
6/9/2009 11:30:000 4441.35 4486.95 4422.5 4486.4
6/9/2009 12:30:000 4486.3 4520.45 4474.75 4520.35
6/9/2009 13:30:000 4520.5 4540.7 4514.3 4530.95
6/9/2009 14:30:000 4531.15 4548.75 4515.1 4543.45
6/9/2009 15:30:000 4543.15 4562.45 4531 4557.85
6/10/2009 10:30:000 4551.7 4659.1 4551.7 4649.1
6/10/2009 11:30:000 4650.1 4687.45 4646.75 4662.35
6/10/2009 12:30:000 4662.6 4676.15 4630.9 4668.25
6/10/2009 13:30:000 4668.4 4682.3 4653.95 4671.95
6/10/2009 14:30:000 4672.05 4688.95 4637.2 4645.85
6/10/2009 15:30:000 4645.8 4672.05 4638.25 4654.35
6/11/2009 10:30:000 4657.4 4679.55 4616.9 4637.95
6/11/2009 11:30:000 4637.7 4657.95 4630.05 4656.25
6/11/2009 12:30:000 4656.55 4675.9 4609.1 4609.1
6/11/2009 13:30:000 4609.05 4630.5 4586.15 4630.5
6/11/2009 14:30:000 4631.25 4669.35 4619.1 4667.85
6/11/2009 15:30:000 4667.9 4667.9 4623.35 4625.9
6/12/2009 10:30:000 4637.55 4675.35 4635.55 4657.85
6/12/2009 11:30:000 4658.35 4678.3 4651.15 4674.45
6/12/2009 12:30:000 4674.6 4693.2 4622.3 4630.75
6/12/2009 13:30:000 4630.7 4630.7 4588.9 4619.85
6/12/2009 14:30:000 4620 4620.7 4566.15 4595.75
6/12/2009 15:30:000 4596.05 4606.65 4567.75 4576.25
6/15/2009 10:30:000 4584.65 4584.65 4523.2 4541.5
6/15/2009 11:30:000 4541.6 4601.05 4535.25 4576.75
6/15/2009 12:30:000 4576.9 4583.1 4528.1 4553.55
6/15/2009 13:30:000 4553.7 4554.85 4516.65 4521.4
6/15/2009 14:30:000 4521.85 4533.6 4497.8 4512.35
6/15/2009 15:30:000 4512.1 4512.1 4469.6 4503.1
6/16/2009 10:30:000 4478.1 4478.1 4405.95 4462.8
6/16/2009 11:30:000 4461.4 4493.2 4452.8 4491.55
6/16/2009 12:30:000 4491.4 4500.5 4465.9 4492.35
6/16/2009 13:30:000 4492.4 4511.5 4476.25 4482.3
6/16/2009 14:30:000 4481.65 4518.75 4478.7 4513.4
6/16/2009 15:30:000 4513.5 4537.95 4500.5 4503.3
6/17/2009 10:30:000 4515.35 4515.35 4467.05 4479.25
6/17/2009 11:30:000 4479.5 4492.95 4468.3 4472.35
6/17/2009 12:30:000 4472.4 4517.8 4469.95 4507.95
6/17/2009 13:30:000 4507.85 4513.8 4450.35 4454.4
6/17/2009 14:30:000 4453.6 4464.1 4403.05 4409.75
6/17/2009 15:30:000 4410 4418.15 4332.8 4343.2
6/18/2009 10:30:000 4352.95 4375.3 4296.1 4324.45
6/18/2009 11:30:000 4326.75 4357.4 4309.7 4328.15
6/18/2009 12:30:000 4328.3 4369.55 4303.8 4352.25
6/18/2009 13:30:000 4352.55 4355.7 4248.7 4263.05
6/18/2009 14:30:000 4263.65 4272.15 4222.15 4272.1
6/18/2009 15:30:000 4272.95 4288.65 4227.55 4264.65
6/19/2009 10:30:000 4251.1 4311 4251.1 4283.65
6/19/2009 11:30:000 4284.05 4296.7 4253.05 4286.5
6/19/2009 12:30:000 4286.85 4304.85 4274.4 4300.7
6/19/2009 13:30:000 4301.15 4304.3 4232.4 4238
6/19/2009 14:30:000 4237.9 4255.2 4206.7 4241.4
6/19/2009 15:30:000 4241.75 4326.2 4214.95 4313.7
6/22/2009 10:30:000 4314.2 4352.25 4294.2 4302.2
6/22/2009 11:30:000 4300.95 4339.6 4296.45 4324.75
6/22/2009 12:30:000 4324.5 4337.8 4282.95 4287.9
6/22/2009 13:30:000 4287.85 4300.9 4252.6 4258.45
6/22/2009 14:30:000 4259 4272.25 4235.9 4242.85
6/22/2009 15:30:000 4242.7 4272.1 4221.9 4223.95
6/23/2009 10:30:000 4223.3 4223.3 4143.25 4184.9
6/23/2009 11:30:000 4184.7 4203.6 4161.25 4178.25
6/23/2009 12:30:000 4177.65 4203.65 4167.25 4177.7
6/23/2009 13:30:000 4177.45 4242.25 4175.5 4221.65
6/23/2009 14:30:000 4221.7 4245.75 4192.9 4244.5
6/23/2009 15:30:000 4244.3 4267.45 4222.05 4227.6
6/24/2009 10:30:000 4247.3 4281.75 4242.8 4250.45
6/24/2009 11:30:000 4249.75 4252.55 4218.25 4242.05
6/24/2009 12:30:000 4242.25 4264.5 4235.2 4263.15
6/24/2009 13:30:000 4263.1 4272.4 4244.2 4270.1
6/24/2009 14:30:000 4270.6 4303.7 4270.6 4295.3
6/24/2009 15:30:000 4295.7 4307 4283.05 4288.45
6/25/2009 10:30:000 4293.85 4337.95 4293.85 4310
6/25/2009 11:30:000 4310.05 4320.15 4296.2 4296.25
6/25/2009 12:30:000 4296.2 4311.8 4283.9 4307.85
6/25/2009 13:30:000 4307.55 4317.65 4292.15 4299.4
6/25/2009 14:30:000 4300.15 4310.05 4248.85 4261.35
6/25/2009 15:30:000 4261.45 4275.2 4221.15 4265.2
6/26/2009 10:30:000 4243.95 4298.75 4243.95 4263
6/26/2009 11:30:000 4262.8 4287.45 4257.75 4286.35
6/26/2009 12:30:000 4286.15 4289.95 4261.65 4289.65
6/26/2009 13:30:000 4289.35 4328 4283.95 4316.4
6/26/2009 14:30:000 4315.9 4344.55 4313.7 4335.45
6/26/2009 15:30:000 4335.2 4383.75 4333.9 4375.05
6/29/2009 10:30:000 4375.4 4397.65 4359.05 4362.05
6/29/2009 11:30:000 4362.5 4374.2 4350.9 4369.25
6/29/2009 12:30:000 4369.6 4417.7 4367.25 4416.1
6/29/2009 13:30:000 4415.4 4423.45 4406.8 4409.35
6/29/2009 14:30:000 4408.95 4433.55 4403.65 4427.1
6/29/2009 15:30:000 4427.45 4439.95 4375.75 4387.55
6/30/2009 10:30:000 4391.5 4426.75 4384.45 4387.85
6/30/2009 11:30:000 4388.8 4409.2 4353.85 4361.6
6/30/2009 12:30:000 4361.7 4382.7 4336.1 4337.5
6/30/2009 13:30:000 4337.85 4352.65 4315.8 4324.1
6/30/2009 14:30:000 4324.55 4337.4 4305.95 4327.35
6/30/2009 15:30:000 4327.7 4327.7 4267.35 4305.5
7/1/2009 10:30:000 4292.3 4336.4 4289.95 4328.3
7/1/2009 11:30:000 4327.9 4338.15 4261.95 4273.3
7/1/2009 12:30:000 4273.7 4296.3 4249.7 4296.3
7/1/2009 13:30:000 4296.5 4356.5 4288.25 4347.75
7/1/2009 14:30:000 4348.4 4362.3 4305.45 4357.9
7/1/2009 15:30:000 4357.65 4357.65 4311.65 4340
7/2/2009 10:30:000 4373.5 4373.5 4314.25 4330.7
7/2/2009 11:30:000 4330.8 4361.9 4321.75 4351.35
7/2/2009 12:30:000 4351.6 4383.65 4326.55 4330.55
7/2/2009 13:30:000 4330.5 4338.85 4288.75 4302.3
7/2/2009 14:30:000 4302.4 4323.15 4296.7 4321.7
7/2/2009 15:30:000 4321.4 4367 4309.9 4339.15
7/3/2009 10:30:000 4347.3 4354.3 4298.95 4354
7/3/2009 11:30:000 4354.4 4363.95 4341.65 4348.25
7/3/2009 12:30:000 4347.8 4375.15 4345.4 4370.7
7/3/2009 13:30:000 4370.75 4375.45 4347.6 4364.75
7/3/2009 14:30:000 4364.6 4399.9 4340.8 4397.8
7/3/2009 15:30:000 4397.6 4434.45 4390.05 4423.05
7/6/2009 10:30:000 4429.6 4460.25 4429.6 4443.05
7/6/2009 11:30:000 4443.35 4479.8 4404.8 4410.15
7/6/2009 12:30:000 4411.9 4423.25 4238.05 4243.4
7/6/2009 13:30:000 4242.2 4292.15 4195.85 4236.65
7/6/2009 14:30:000 4236.4 4249.95 4175.9 4185.85
7/6/2009 15:30:000 4186.15 4186.3 4133.7 4165.75
7/7/2009 10:30:000 4166 4231.8 4160.85 4163.3
7/7/2009 11:30:000 4163.2 4222.65 4155.5 4195.95
 7/7/2009 12:30:000 4195.75 4198.15 4163.5 4195.9
7/7/2009 13:30:000 4196 4211.25 4175.8 4180.3
7/7/2009 14:30:000 4180.05 4218.85 4169.95 4208.7
7/7/2009 15:30:000 4208.55 4223.7 4189.4 4203.6
7/8/2009 10:30:000 4201.85 4201.85 4081 4082.45
7/8/2009 11:30:000 4082.1 4095.15 4061.1 4090.65
7/8/2009 12:30:000 4090.4 4100.2 4070.55 4096.4
7/8/2009 13:30:000 4096.3 4130.3 4095.65 4111.4
7/8/2009 14:30:000 4110.75 4142.05 4105.25 4106.95
7/8/2009 15:30:000 4107.1 4122.05 4073.05 4074.4
7/9/2009 10:30:000 4078.75 4108.35 4063.75 4085.4
7/9/2009 11:30:000 4085.7 4094.65 4039.85 4052.65
7/9/2009 12:30:000 4052.1 4099.4 4044.85 4097.5
7/9/2009 13:30:000 4097.35 4111.6 4080.4 4103.35
7/9/2009 14:30:000 4102.95 4114.9 4076.4 4101.6
7/9/2009 15:30:000 4101 4108.15 4069.85 4083
7/10/2009 10:30:000 4081.4 4106 4077.8 4092.75
7/10/2009 11:30:000 4092.2 4103.95 4070.4 4079
7/10/2009 12:30:000 4078.8 4099.35 4074.65 4093.55
7/10/2009 13:30:000 4093.8 4106.25 4083.1 4087.9
7/10/2009 14:30:000 4088.35 4129.95 4084.6 4115.55
7/10/2009 15:30:000 4115.3 4124.1 3976.8 3987.75
7/13/2009 10:30:000 4003.4 4003.4 3931.85 3936.35
7/13/2009 11:30:000 3936.3 3962.15 3935.25 3948.85
7/13/2009 12:30:000 3948.9 3954.7 3918.75 3935.85
7/13/2009 13:30:000 3935.2 3971.2 3924.95 3968.6
7/13/2009 14:30:000 3968.9 3990.6 3934.3 3941.25
7/13/2009 15:30:000 3941.4 3984.7 3938.45 3976.4
7/14/2009 10:30:000 3974.1 4063.05 3974.1 4062.9
7/14/2009 11:30:000 4063.15 4072.65 4055.25 4061.65
7/14/2009 12:30:000 4061.95 4079.35 4061.35 4068.75
7/14/2009 13:30:000 4068.9 4084.85 4045.75 4084.85
7/14/2009 14:30:000 4085.25 4100.75 4080.1 4100.7
7/14/2009 15:30:000 4101.05 4128.9 4073.25 4128.6
7/15/2009 10:30:000 4120.8 4155.35 4118.75 4137.75
7/15/2009 11:30:000 4137.65 4150.05 4126 4145
7/15/2009 12:30:000 4145.05 4162.3 4142.55 4160.95
7/15/2009 13:30:000 4161.2 4181.75 4155.9 4181.7
7/15/2009 14:30:000 4181.95 4200.5 4169.4 4194.95
7/15/2009 15:30:000 4194.85 4249.55 4194.85 4245.75
7/16/2009 10:30:000 4223.5 4305 4223.5 4283.5
7/16/2009 11:30:000 4283.95 4286.85 4243.55 4255.15
7/16/2009 12:30:000 4255.2 4257.7 4222.2 4240.3
7/16/2009 13:30:000 4239.7 4249.85 4206 4230.9
7/16/2009 14:30:000 4231.15 4261.25 4205.5 4260
7/16/2009 15:30:000 4258 4275.2 4215.2 4233.4
7/17/2009 10:30:000 4231.45 4298.4 4230.15 4293.65
7/17/2009 11:30:000 4293.45 4336.85 4287.15 4336.65
7/17/2009 12:30:000 4336.7 4342.95 4314.5 4335.15
7/17/2009 13:30:000 4335.2 4362.1 4333.25 4359.6
7/17/2009 14:30:000 4359.5 4378.65 4346.6 4356.4
7/17/2009 15:30:000 4356.2 4390.4 4342.9 4387.3
7/20/2009 10:30:000 4377.9 4453.25 4377.9 4418.9
7/20/2009 11:30:000 4418.8 4442.85 4418.65 4424.4
7/20/2009 12:30:000 4424.55 4471 4424.55 4465.9
7/20/2009 13:30:000 4465.75 4491.85 4445.7 4490.05
7/20/2009 14:30:000 4490.1 4497.2 4466.6 4486.25
7/20/2009 15:30:000 4485.95 4510.3 4478.45 4495.95
7/21/2009 10:30:000 4501.5 4524 4464 4464.4
7/21/2009 11:30:000 4464.05 4505.9 4456.65 4487.45
7/21/2009 12:30:000 4487.1 4488.6 4446.85 4446.85
7/21/2009 13:30:000 4446.2 4476.8 4436.6 4473.3
7/21/2009 14:30:000 4473.45 4494.05 4464.15 4475.55
7/21/2009 15:30:000 4475.7 4491.05 4448.4 4461.4
7/22/2009 10:30:000 4469.3 4525.65 4469.3 4523.95
7/22/2009 11:30:000 4523.55 4557.95 4510.75 4544.55
7/22/2009 12:30:000 4544.35 4546.25 4510.25 4511.85
7/22/2009 13:30:000 4512.45 4512.6 4406.15 4406.15
7/22/2009 14:30:000 4406.2 4430.1 4394.25 4425.05
7/22/2009 15:30:000 4425.8 4427.85 4380.45 4403.25
7/23/2009 10:30:000 4409.7 4501.95 4405.95 4498
7/23/2009 11:30:000 4497.85 4501.3 4451.45 4468.3
7/23/2009 12:30:000 4468.4 4480.8 4451.2 4477.75
7/23/2009 13:30:000 4477.9 4484.65 4456.8 4471.3
7/23/2009 14:30:000 4470.95 4519.2 4460.95 4512.6
7/23/2009 15:30:000 4511.85 4532.4 4509.35 4528.1
7/24/2009 10:30:000 4524.8 4574 4514.8 4540.7
7/24/2009 11:30:000 4540.8 4550.85 4525.25 4529.5
7/24/2009 12:30:000 4529.6 4534.75 4504.85 4533.85
7/24/2009 13:30:000 4534.2 4551.05 4514.55 4549.6
7/24/2009 14:30:000 4549.55 4573.45 4545.8 4558
7/24/2009 15:30:000 4557.8 4578.75 4550.8 4570.55
7/27/2009 10:30:000 4568.65 4593.15 4559.3 4585.7
7/27/2009 11:30:000 4585.2 4596.75 4574.3 4586.3
7/27/2009 12:30:000 4586.65 4588.5 4558.8 4568.4
7/27/2009 13:30:000 4568.75 4574.45 4528.5 4557.9
7/27/2009 14:30:000 4557.95 4566.05 4535.8 4565.4
7/27/2009 15:30:000 4565.25 4581.5 4554.95 4570.35
7/28/2009 10:30:000 4572.8 4594.45 4538.4 4541.65
7/28/2009 11:30:000 4541.75 4564.25 4529.15 4552.3
7/28/2009 12:30:000 4553.25 4556.3 4537.5 4542.1
7/28/2009 13:30:000 4542 4578.85 4539.65 4571.3
7/28/2009 14:30:000 4571.15 4599.9 4558.6 4568.45
7/28/2009 15:30:000 4567.95 4583.35 4552.3 4559
7/29/2009 10:30:000 4565.8 4567.8 4521.6 4563.25
7/29/2009 11:30:000 4562.7 4573.85 4543.8 4545.8
7/29/2009 12:30:000 4545.95 4555.8 4420.8 4438
7/29/2009 13:30:000 4437.85 4478.85 4436.85 4470.45
7/29/2009 14:30:000 4470.65 4526 4468.95 4505.25
7/29/2009 15:30:000 4504.15 4527.05 4488.85 4501.6
7/30/2009 10:30:000 4513.1 4514.5 4474.5 4484.85
7/30/2009 11:30:000 4484.75 4527.2 4475.1 4515.3
7/30/2009 12:30:000 4516 4539.8 4513.75 4539.25
7/30/2009 13:30:000 4539.6 4551.6 4525.2 4537.85
7/30/2009 14:30:000 4538.35 4554.35 4525.25 4540.15
7/30/2009 15:30:000 4540.65 4582.35 4513.45 4570.6
7/31/2009 10:30:000 4571.6 4659.85 4571.6 4655.3
7/31/2009 11:30:000 4655.75 4669.75 4644.2 4649
7/31/2009 12:30:000 4648.7 4659.65 4639.85 4645.65
7/31/2009 13:30:000 4645.55 4663 4635.55 4662.6
7/31/2009 14:30:000 4662.7 4663.4 4608.15 4615.7
7/31/2009 15:30:000 4615.8 4658.05 4588.55 4649.25
8/3/2009 10:30:000 4633.8 4664.1 4633.8 4652.7
8/3/2009 11:30:000 4652.05 4667.3 4626.2 4657.3
8/3/2009 12:30:000 4657.6 4662.05 4631.6 4644.25
8/3/2009 13:30:000 4643.4 4665.95 4617.75 4662.65
8/3/2009 14:30:000 4662.5 4681.6 4653.65 4667.5
8/3/2009 15:30:000 4667.85 4723.75 4667.85 4722.25
8/4/2009 10:30:000 4706.25 4731.45 4676.35 4688.2
8/4/2009 11:30:000 4687.2 4708.6 4673.4 4692.85
8/4/2009 12:30:000 4693.05 4717.4 4683.45 4708.75
8/4/2009 13:30:000 4708.5 4713.25 4686.45 4697.6
8/4/2009 14:30:000 4698.1 4704.8 4656.2 4656.55
8/4/2009 15:30:000 4655.95 4696.6 4642.6 4676.4
8/5/2009 10:30:000 4680.95 4717.2 4680.95 4689.3
8/5/2009 11:30:000 4689.65 4690.75 4640.5 4641.65
8/5/2009 12:30:000 4639.8 4665.05 4629.85 4639.7
8/5/2009 13:30:000 4640.2 4669.35 4634.2 4650.8
8/5/2009 14:30:000 4650.15 4680.45 4646.35 4675.15
8/5/2009 15:30:000 4674.55 4708.7 4667.15 4685.5
8/6/2009 10:30:000 4694.35 4694.35 4652.75 4665.3
8/6/2009 11:30:000 4664.95 4680.7 4664.4 4671.95
8/6/2009 12:30:000 4672.25 4685 4666.55 4667.35
8/6/2009 13:30:000 4667.95 4713.75 4666.1 4712.35
8/6/2009 14:30:000 4712.8 4718.15 4658 4658
 8/6/2009 15:30:000 4657.4 4657.4 4559.2 4583.6
8/7/2009 10:30:000 4591.9 4591.9 4536.35 4569.15
8/7/2009 11:30:000 4569.45 4574.75 4521.3 4538.15
8/7/2009 12:30:000 4538.8 4557.5 4516.95 4522.2
8/7/2009 13:30:000 4521.6 4525.55 4485.4 4506.15
8/7/2009 14:30:000 4506.4 4522.3 4482.5 4500.4
8/7/2009 15:30:000 4500.15 4517.5 4463.95 4473.05
8/10/2009 10:30:000 4486.5 4562.5 4481.35 4487.25
8/10/2009 11:30:000 4487.4 4488.2 4430.7 4437.2
8/10/2009 12:30:000 4437.55 4480.05 4434.45 4479.65
8/10/2009 13:30:000 4479.75 4507.65 4455.15 4478.95
8/10/2009 14:30:000 4479.75 4496.15 4456.7 4468.65
8/10/2009 15:30:000 4468.5 4497.3 4399.85 4402.35
8/11/2009 10:30:000 4435 4442.05 4398.9 4436.95
8/11/2009 11:30:000 4436.7 4484.2 4433 4473.95
8/11/2009 12:30:000 4473.75 4494.5 4465.35 4490.85
8/11/2009 13:30:000 4491.2 4499.45 4478.65 4497.95
8/11/2009 14:30:000 4498.3 4510.8 4468.2 4473.7
8/11/2009 15:30:000 4474.95 4485.7 4430.95 4470.75
8/12/2009 10:30:000 4473.8 4473.8 4409.15 4435.8
8/12/2009 11:30:000 4436.05 4441.15 4391.75 4406.1
8/12/2009 12:30:000 4406 4415.25 4366.65 4371.45
8/12/2009 13:30:000 4371.25 4385.9 4359.4 4380.05
8/12/2009 14:30:000 4379.9 4428.15 4378.1 4425.65
8/12/2009 15:30:000 4425.2 4465.05 4416.7 4464.25
8/13/2009 10:30:000 4458.55 4549 4458.55 4527.75
8/13/2009 11:30:000 4527.85 4564.25 4527.3 4556.85
8/13/2009 12:30:000 4556.35 4572.55 4548.75 4564.05
8/13/2009 13:30:000 4563.45 4577.1 4552.35 4564.45
8/13/2009 14:30:000 4564.4 4588.6 4544 4577.75
8/13/2009 15:30:000 4577.55 4614.15 4577.55 4611.5
8/14/2009 10:30:000 4605.15 4619 4571.85 4586.45
8/14/2009 11:30:000 4586.7 4607.1 4579.35 4595.85
8/14/2009 12:30:000 4595.2 4612.8 4570.9 4571.7
8/14/2009 13:30:000 4571.35 4607.05 4559.35 4604.15
8/14/2009 14:30:000 4604.1 4609.15 4574.05 4588.9
8/14/2009 15:30:000 4588.75 4597.2 4564.6 4569.25
8/17/2009 10:30:000 4578.8 4578.8 4480.95 4482.2
8/17/2009 11:30:000 4482.3 4486.65 4466.55 4478.5
8/17/2009 12:30:000 4478.35 4479.8 4451.25 4454.7
8/17/2009 13:30:000 4454.75 4464.25 4439 4441.3
8/17/2009 14:30:000 4441 4448.15 4426.55 4435.6
8/17/2009 15:30:000 4435.2 4436.1 4374.6 4386.95
8/18/2009 10:30:000 4389.5 4410.8 4372.65 4388
8/18/2009 11:30:000 4388.3 4447.35 4387.8 4441.95
8/18/2009 12:30:000 4441.85 4473 4430.85 4464.7
8/18/2009 13:30:000 4464.65 4491.45 4454.2 4454.2
8/18/2009 14:30:000 4453.7 4477.95 4424.45 4472.45
8/18/2009 15:30:000 4472.3 4480.15 4444.1 4456.7
8/19/2009 10:30:000 4457.75 4477.55 4452.35 4470.95
8/19/2009 11:30:000 4471.05 4475.8 4385.1 4396.45
8/19/2009 12:30:000 4396.45 4410.55 4353.45 4375.5
8/19/2009 13:30:000 4375.35 4390.3 4356.65 4376.9
8/19/2009 14:30:000 4376.7 4424.3 4376.3 4415.2
8/19/2009 15:30:000 4415.05 4427.5 4377.65 4402.55
8/20/2009 10:30:000 4394.35 4481.95 4394.35 4479.55
8/20/2009 11:30:000 4479.75 4484.1 4458.15 4480.2
8/20/2009 12:30:000 4479.7 4480.1 4464.8 4475.45
8/20/2009 13:30:000 4475.55 4477.85 4459.6 4460.4
8/20/2009 14:30:000 4460.35 4489.95 4451.75 4484.2
8/20/2009 15:30:000 4484.1 4492.8 4444.65 4449.8
8/21/2009 10:30:000 4453.45 4453.45 4400.9 4423.55
8/21/2009 11:30:000 4423.4 4450.65 4408.3 4450
8/21/2009 12:30:000 4449.6 4459.8 4437.4 4448.3
8/21/2009 13:30:000 4447.9 4493.35 4445.75 4491.2
8/21/2009 14:30:000 4491 4492.15 4465.8 4485.7
8/21/2009 15:30:000 4485.9 4538.7 4485.45 4526.4
8/24/2009 10:30:000 4536.95 4612.35 4536.95 4601.4
8/24/2009 11:30:000 4601.55 4631.95 4600.85 4625.4
8/24/2009 12:30:000 4626.75 4636 4616.65 4624.9
8/24/2009 13:30:000 4624.85 4646.55 4617.7 4637.45
8/24/2009 14:30:000 4637.8 4644.35 4626.65 4639.8
8/24/2009 15:30:000 4640.05 4656.3 4625.35 4625.9
8/25/2009 10:30:000 4641.65 4641.65 4599.95 4624.5
8/25/2009 11:30:000 4624.6 4636.1 4591.75 4592.25
8/25/2009 12:30:000 4591.6 4652.55 4582.5 4652.2
8/25/2009 13:30:000 4652.05 4663.3 4638.2 4655.65
8/25/2009 14:30:000 4655.8 4663.4 4632.9 4663.3
8/25/2009 15:30:000 4663.75 4672.9 4649.55 4657.15
8/26/2009 10:30:000 4659.45 4694.15 4659.45 4686.45
8/26/2009 11:30:000 4686.25 4692.9 4672.55 4684.45
8/26/2009 12:30:000 4684 4688.6 4663.9 4672.2
8/26/2009 13:30:000 4672 4697.8 4659.1 4694.7
8/26/2009 14:30:000 4694.65 4694.75 4672.45 4681.2
8/26/2009 15:30:000 4681.25 4692.3 4670.2 4677.9
8/27/2009 10:30:000 4679 4679 4645.15 4677.25
8/27/2009 11:30:000 4676.4 4683.6 4664.5 4673.1
8/27/2009 12:30:000 4672.35 4693.55 4670.7 4690.6
8/27/2009 13:30:000 4689.85 4707.9 4689 4700.3
8/27/2009 14:30:000 4700.15 4702.95 4684.45 4693.2
8/27/2009 15:30:000 4693.3 4699.5 4671.4 4696.5
8/28/2009 10:30:000 4688.4 4713.4 4688.4 4704.3
8/28/2009 11:30:000 4704.2 4708.25 4680.2 4699.75
8/28/2009 12:30:000 4699.6 4704.1 4687.05 4694.3
8/28/2009 13:30:000 4694.05 4697.45 4651.4 4668.15
8/28/2009 14:30:000 4668.2 4739.9 4666.75 4739.9
8/28/2009 15:30:000 4739.2 4743.75 4722.9 4723.4
8/31/2009 10:30:000 4730.85 4730.85 4663.5 4687.5
8/31/2009 11:30:000 4687.05 4693.2 4669.9 4685.65
8/31/2009 12:30:000 4685.8 4701.05 4654.95 4661.05
8/31/2009 13:30:000 4660.6 4677.7 4657.7 4666.4
8/31/2009 14:30:000 4666.7 4667.2 4635 4656.85
8/31/2009 15:30:000 4656.9 4674.4 4656.8 4658.1
9/1/2009 10:30:000 4662.2 4714.15 4659.45 4713.1
9/1/2009 11:30:000 4712.9 4732.9 4711.05 4725.35
9/1/2009 12:30:000 4725.15 4732.55 4714.05 4722.35
9/1/2009 13:30:000 4722.4 4735.9 4715 4719.05
9/1/2009 14:30:000 4719.3 4719.8 4605.1 4618.75
9/1/2009 15:30:000 4618.7 4640.65 4600.65 4619.15
9/2/2009 10:30:000 4624 4638.8 4576.6 4634.05
9/2/2009 11:30:000 4634.5 4634.8 4603.3 4632.3
9/2/2009 12:30:000 4632.45 4650.45 4624.75 4641.75
9/2/2009 13:30:000 4641.85 4645.95 4609.7 4623.5
9/2/2009 14:30:000 4623.6 4633.95 4611 4628.95
9/2/2009 15:30:000 4628.85 4636.25 4597.25 4607.75
9/3/2009 10:30:000 4608.75 4647.35 4592.9 4611.55
9/3/2009 11:30:000 4611.85 4642.15 4611.8 4632.25
9/3/2009 12:30:000 4632.15 4643.7 4620.8 4642.05
9/3/2009 13:30:000 4642 4644.3 4625.85 4630.6
9/3/2009 14:30:000 4630.55 4637.1 4614.3 4625.7
9/3/2009 15:30:000 4625.4 4634.7 4581.05 4589.55
9/4/2009 10:30:000 4608.7 4618.2 4598.4 4610.1
9/4/2009 11:30:000 4610.2 4614.25 4593.55 4609.1
9/4/2009 12:30:000 4609.2 4609.7 4580.35 4594.95
9/4/2009 13:30:000 4595 4635.05 4594.8 4635.05
9/4/2009 14:30:000 4634.7 4697.2 4621.1 4685.2
9/4/2009 15:30:000 4684.3 4691.8 4670.5 4679.85
9/7/2009 10:30:000 4682.4 4730.5 4679.3 4722.55
9/7/2009 11:30:000 4722.3 4738.1 4720.15 4730.3
9/7/2009 12:30:000 4729.8 4736.55 4723.45 4735.7
9/7/2009 13:30:000 4735.6 4755.45 4732.5 4750.9
9/7/2009 14:30:000 4750.95 4761.35 4744.2 4758.6
9/7/2009 15:30:000 4758.55 4790 4758.05 4789.35
9/8/2009 10:30:000 4782.85 4820.75 4782.65 4804.45
9/8/2009 11:30:000 4804.65 4821.2 4794.55 4806.15
 9/8/2009 12:30:000 4805.7 4832.65 4796.55 4828.8
9/8/2009 13:30:000 4828.95 4839.5 4819.8 4826.65
9/8/2009 14:30:000 4826.7 4842.2 4784.95 4792.7
9/8/2009 15:30:000 4793.4 4819.95 4789.3 4800.4
9/9/2009 10:30:000 4804.9 4814.65 4783.5 4797.6
9/9/2009 11:30:000 4797.55 4821.2 4797.1 4818.5
9/9/2009 12:30:000 4818.55 4825.05 4798.6 4803.6
9/9/2009 13:30:000 4803.8 4815.85 4790.25 4794.55
9/9/2009 14:30:000 4795.75 4824.1 4785.75 4820.95
9/9/2009 15:30:000 4821.1 4823.1 4805.45 4815.1
9/10/2009 10:30:000 4814.35 4889.05 4814.35 4880.05
9/10/2009 11:30:000 4880.55 4885.7 4859.75 4859.75
9/10/2009 12:30:000 4860.85 4868.25 4836.3 4836.3
9/10/2009 13:30:000 4836.25 4856.7 4819.1 4829.95
9/10/2009 14:30:000 4829.9 4859.6 4828.5 4856.9
9/10/2009 15:30:000 4856.95 4861.15 4807.9 4809.35
9/11/2009 10:30:000 4819.4 4856.15 4819.4 4827.95
9/11/2009 11:30:000 4826.75 4837.15 4815.25 4828.9
9/11/2009 12:30:000 4828.85 4845.7 4793.05 4806.8
9/11/2009 13:30:000 4806.6 4822.25 4802.2 4815.65
9/11/2009 14:30:000 4815.45 4831.55 4804.3 4805.9
9/11/2009 15:30:000 4805.95 4837.95 4791.55 4835.1
9/14/2009 10:30:000 4830.35 4832.25 4786.25 4796.2
9/14/2009 11:30:000 4796.65 4811.35 4786.8 4802.05
9/14/2009 12:30:000 4802.2 4812.4 4798.8 4802.85
9/14/2009 13:30:000 4803 4814.15 4793.7 4803.25
9/14/2009 14:30:000 4803.45 4813.3 4796.85 4810.1
9/14/2009 15:30:000 4810.05 4823.8 4793.8 4819.35
9/15/2009 10:30:000 4808.35 4864.1 4808.35 4857.75
9/15/2009 11:30:000 4858.05 4878.25 4856.6 4875
9/15/2009 12:30:000 4875.15 4890.8 4874.85 4885.7
9/15/2009 13:30:000 4885.8 4887.25 4870.65 4879
9/15/2009 14:30:000 4879.1 4889.75 4875.95 4882.45
9/15/2009 15:30:000 4882.65 4899.45 4862.35 4894.25
9/16/2009 10:30:000 4894.65 4949.3 4894.65 4928.05
9/16/2009 11:30:000 4928 4936.8 4919.5 4933.8
9/16/2009 12:30:000 4933.6 4940.35 4925.45 4930.25
9/16/2009 13:30:000 4929.9 4942.95 4925.85 4932.3
9/16/2009 14:30:000 4932.75 4949.15 4932.5 4938.9
9/16/2009 15:30:000 4938.5 4966.3 4931.6 4962
9/17/2009 10:30:000 4958.55 4997.7 4958.55 4983.25
9/17/2009 11:30:000 4983.85 5003.05 4981.6 4991.2
9/17/2009 12:30:000 4991.3 4991.7 4950.85 4957.2
9/17/2009 13:30:000 4957.4 4969.4 4944.15 4965.25
9/17/2009 14:30:000 4965.35 4981 4959.9 4959.9
9/17/2009 15:30:000 4959.85 4987.5 4947 4947
9/18/2009 10:30:000 4963.95 4972.75 4942.7 4966.65
9/18/2009 11:30:000 4966.8 4971.3 4954.25 4967.45
9/18/2009 12:30:000 4967.25 4967.25 4932.15 4932.35
9/18/2009 13:30:000 4933.4 4954.15 4931.9 4944.1
9/18/2009 14:30:000 4944.35 4966.95 4944.15 4960.05
9/18/2009 15:30:000 4960.2 4980.85 4956.2 4976
9/22/2009 10:30:000 4977.1 5013.35 4977.1 5011.75
9/22/2009 11:30:000 5011.4 5019.55 5000.3 5001
9/22/2009 12:30:000 5000.95 5009.25 4996.75 5002.45
9/22/2009 13:30:000 5002.6 5025.55 5002.05 5020.25
9/22/2009 14:30:000 5020.35 5029.6 5014.05 5026.5
9/22/2009 15:30:000 5026.35 5036.3 5009.65 5012.05
9/23/2009 10:30:000 5019.95 5030.75 5007.55 5020.55
9/23/2009 11:30:000 5020.15 5020.15 4997 5000.2
9/23/2009 12:30:000 5000.5 5011.85 4994.8 5005.25
9/23/2009 13:30:000 5005.1 5022.35 4998.95 5019.25
9/23/2009 14:30:000 5018.75 5020.8 5008.75 5016.05
9/23/2009 15:30:000 5016.1 5018.55 4957.05 4971.15
9/24/2009 10:30:000 4977.15 4977.15 4915.15 4922.65
9/24/2009 11:30:000 4922.4 4923.9 4904.05 4922.55
9/24/2009 12:30:000 4922.75 4950.5 4916.85 4948.7
9/24/2009 13:30:000 4948.5 4949 4929.05 4938.05
9/24/2009 14:30:000 4938.2 4952.2 4929.7 4951.55
9/24/2009 15:30:000 4951.6 5016.7 4947.5 4990.3
9/25/2009 10:30:000 4985.1 4985.1 4934.45 4977.3
9/25/2009 11:30:000 4977.45 4989.35 4970.45 4974.8
9/25/2009 12:30:000 4974.6 4982.4 4971.4 4978.1
9/25/2009 13:30:000 4978.15 4994.35 4947.3 4966.6
9/25/2009 14:30:000 4967.1 4972.6 4931.25 4966.9
9/25/2009 15:30:000 4967.25 4978.35 4946.5 4953.25
9/29/2009 10:30:000 4959.15 5020.25 4959.1 5012.3
9/29/2009 11:30:000 5011.95 5017.85 5002.4 5008.4
9/29/2009 12:30:000 5008.75 5013.1 4989.65 5011.85
9/29/2009 13:30:000 5012.05 5014.15 5000 5009.9
9/29/2009 14:30:000 5009.95 5012.65 4993 5004.35
9/29/2009 15:30:000 5004.9 5015.45 4998.15 5003.4
9/30/2009 10:30:000 5007.65 5029.1 5004.35 5026.3
9/30/2009 11:30:000 5026.75 5058.7 5025.5 5056.5
9/30/2009 12:30:000 5056.4 5061.75 5048.6 5057.1
9/30/2009 13:30:000 5057.25 5069.3 5052.5 5065.3
9/30/2009 14:30:000 5065.45 5076.2 5053.05 5070.15
9/30/2009 15:30:000 5070.2 5087.6 5068.8 5077.5
10/1/2009 10:30:000 5087.2 5110.5 5057.8 5072.1
10/1/2009 11:30:000 5071.65 5094.1 5071.55 5079.95
 10/1/2009 12:30:000 5080.3 5084.35 5067.7 5084.35
10/1/2009 13:30:000 5084.05 5096.1 5077.1 5082.55
10/1/2009 14:30:000 5082.35 5095.65 5057.05 5066.85
10/1/2009 15:30:000 5067.2 5094.95 5067.1 5076.65
10/5/2009 10:30:000 5076.05 5076.05 5014.3 5038.25
10/5/2009 11:30:000 5039 5049.95 5032.05 5043.4
10/5/2009 12:30:000 5043.55 5050.75 5033 5035.5
10/5/2009 13:30:000 5035.55 5036.85 5022.45 5023.6
10/5/2009 14:30:000 5023.05 5030.75 5009.3 5015.75
10/5/2009 15:30:000 5015.85 5020.95 4991.95 5003.7
10/6/2009 10:30:000 5003.65 5033.4 4960.45 4977.1
10/6/2009 11:30:000 4977.25 4977.9 4948.8 4968.5
10/6/2009 12:30:000 4968.3 4968.65 4921.05 4922.4
10/6/2009 13:30:000 4922.3 4964.9 4921.55 4959.05
10/6/2009 14:30:000 4958.5 4998 4952.25 4994.55
10/6/2009 15:30:000 4993.9 5034.7 4993.9 5024.5
10/7/2009 10:30:000 5031.7 5077 5031.7 5051.7
10/7/2009 11:30:000 5051.95 5070.05 5047.35 5066.05
10/7/2009 12:30:000 5065.65 5066.7 5023.95 5034.25
10/7/2009 13:30:000 5034.15 5034.15 4997.15 5022.2
10/7/2009 14:30:000 5022.35 5029.95 5001.8 5020.45
10/7/2009 15:30:000 5020.5 5041.4 4972.95 4982
10/8/2009 10:30:000 5011.25 5033.4 4986.5 4998.5
10/8/2009 11:30:000 4999.4 5004.2 4971.75 4995.65
10/8/2009 12:30:000 4995.9 5033.5 4995.7 5027.15
10/8/2009 13:30:000 5027.2 5043.05 5021.85 5029.35
10/8/2009 14:30:000 5029.2 5037.55 5017.85 5026.75
10/8/2009 15:30:000 5027.05 5028.45 4987.25 4988.5
10/9/2009 10:30:000 4993 5032.6 4980.7 4997.95
10/9/2009 11:30:000 4997.65 5006.9 4979.65 4989.45
10/9/2009 12:30:000 4989.5 4999.35 4970 4972.25
10/9/2009 13:30:000 4972.4 4989.75 4963.85 4985.05
10/9/2009 14:30:000 4985 4988.95 4944.45 4944.5
10/9/2009 15:30:000 4945.8 4952.45 4934.55 4942.4
10/12/2009 10:30:000 4945.45 4990.45 4945.45 4986.05
10/12/2009 11:30:000 4986.3 4997.8 4978.95 4989.4
10/12/2009 12:30:000 4989.45 4998.7 4978.2 4995
10/12/2009 13:30:000 4994.95 4995.6 4965 4980.4
10/12/2009 14:30:000 4980.55 5053.8 4976.45 5042.2
10/12/2009 15:30:000 5042.45 5068.05 5040.65 5049.2
10/14/2009 10:30:000 5054.35 5118.5 5054.35 5115.9
10/14/2009 11:30:000 5115.5 5116.75 5105.2 5108.8
10/14/2009 12:30:000 5108.6 5123.95 5105.5 5123.4
10/14/2009 13:30:000 5123.2 5125.85 5092.7 5101.6
10/14/2009 14:30:000 5101.65 5121.95 5101.45 5121.85
10/14/2009 15:30:000 5121.75 5127.4 5111 5119.4
10/15/2009 10:30:000 5118.55 5152.25 5110.55 5116.25
10/15/2009 11:30:000 5115.95 5120.2 5099.7 5106.5
10/15/2009 12:30:000 5107.05 5118.9 5104.05 5109.5
10/15/2009 13:30:000 5109.45 5113.8 5083.4 5086.75
10/15/2009 14:30:000 5087.2 5106.6 5077.1 5101.45
10/15/2009 15:30:000 5101.5 5120.35 5090.05 5112.95
10/16/2009 10:30:000 5108.65 5130.9 5093.2 5128.95
10/16/2009 11:30:000 5128.9 5140.7 5121.95 5132.65
10/16/2009 12:30:000 5133 5144.6 5132.15 5142.7
10/16/2009 13:30:000 5142.95 5149.65 5132.5 5137.05
10/16/2009 14:30:000 5137.2 5146.2 5126.25 5132.3
10/16/2009 15:30:000 5132.7 5149 5128.85 5149
10/17/2009 10:30:000 5159.35 5176.8 5124.25 5141.8
10/20/2009 10:30:000 5145.6 5181.95 5145.6 5171.85
10/20/2009 11:30:000 5171.8 5172.55 5142.15 5153.9
10/20/2009 12:30:000 5154.45 5168.45 5154.1 5161.05
10/20/2009 13:30:000 5161 5165.25 5125.2 5126.05
10/20/2009 14:30:000 5126.15 5127.7 5105.4 5116
10/20/2009 15:30:000 5115.3 5152.05 5102.65 5112.9
10/21/2009 10:30:000 5114.85 5116.25 5091.45 5106.6
10/21/2009 11:30:000 5106.55 5117.45 5101.3 5109.35
10/21/2009 12:30:000 5109.25 5110.8 5091.2 5100.25
10/21/2009 13:30:000 5100.35 5109.95 5093.15 5093.25
10/21/2009 14:30:000 5092.95 5108.85 5086.5 5099.85
10/21/2009 15:30:000 5099 5101.75 5051.65 5058.95
10/22/2009 10:30:000 5063.35 5064.25 5026.35 5036.9
10/22/2009 11:30:000 5036.85 5058.05 5036.6 5049.65
10/22/2009 12:30:000 5049.5 5058.75 5034.4 5041.45
10/22/2009 13:30:000 5041.25 5046.1 5023.35 5032.7
10/22/2009 14:30:000 5032.8 5036.6 4984.3 4991.85
10/22/2009 15:30:000 4991.95 5006.65 4968.45 4997.05
10/23/2009 10:30:000 4986.55 5054.95 4986.2 5042.1
10/23/2009 11:30:000 5041.55 5043 5017.8 5022.3
10/23/2009 12:30:000 5022.2 5038.6 5019.75 5029
10/23/2009 13:30:000 5028.7 5045.5 5019 5030
10/23/2009 14:30:000 5030.1 5032.05 4983.25 4999.35
10/23/2009 15:30:000 4999.5 5009.5 4983.7 4998.05
10/26/2009 10:30:000 4997.15 5014.95 4962.95 4973.25
10/26/2009 11:30:000 4973.4 4993.3 4963.75 4989.75
10/26/2009 12:30:000 4989.45 5009.6 4984.4 5007.85
10/26/2009 13:30:000 5008.05 5015.85 5000.2 5015.05
10/26/2009 14:30:000 5015.3 5033.75 4986.6 4986.95
10/26/2009 15:30:000 4986.4 5012.1 4961.35 4965.7
10/27/2009 10:30:000 4970.55 4970.55 4922.7 4935.7
10/27/2009 11:30:000 4936.1 4956.15 4919.35 4926.35
10/27/2009 12:30:000 4925.15 4936.9 4881.35 4885.9
10/27/2009 13:30:000 4886 4906.8 4863.55 4872.7
10/27/2009 14:30:000 4872.95 4894.5 4856.85 4864.85
10/27/2009 15:30:000 4864.55 4868.4 4829.5 4841.15
10/28/2009 10:30:000 4846.55 4846.55 4801.1 4809.85
10/28/2009 11:30:000 4809.9 4838.05 4784.1 4827.45
10/28/2009 12:30:000 4827.4 4861.4 4820.4 4859.55
10/28/2009 13:30:000 4859.85 4867 4819.35 4833.05
10/28/2009 14:30:000 4832.75 4832.8 4801.45 4815.4
10/28/2009 15:30:000 4816.05 4844.05 4808.8 4830.7
10/29/2009 10:30:000 4826.1 4826.1 4755 4775.6
10/29/2009 11:30:000 4775.95 4785.55 4768.6 4775.45
10/29/2009 12:30:000 4775.15 4777.85 4760.95 4769.75
10/29/2009 13:30:000 4769.3 4789.15 4756.95 4785.6
10/29/2009 14:30:000 4785.45 4816.65 4773.25 4802.35
10/29/2009 15:30:000 4802.5 4818.25 4738.4 4749.9
10/30/2009 10:30:000 4751.1 4853.65 4751.1 4825.7
10/30/2009 11:30:000 4825.8 4839.15 4823.25 4829.3
10/30/2009 12:30:000 4829.4 4835.2 4803.9 4803.9
10/30/2009 13:30:000 4803.45 4805.9 4772.2 4773.95
10/30/2009 14:30:000 4774.25 4775.1 4687.5 4732.1
10/30/2009 15:30:000 4732.4 4750.75 4700.4 4704.45
11/3/2009 10:30:000 4712.25 4712.25 4670.75 4681.65
11/3/2009 11:30:000 4681.55 4717.45 4673.5 4695.95
11/3/2009 12:30:000 4696.1 4729.85 4694.45 4723.6
11/3/2009 13:30:000 4723.8 4723.95 4679.5 4692.95
11/3/2009 14:30:000 4692.9 4696.55 4624.7 4628.8
11/3/2009 15:30:000 4629.05 4636.2 4538.5 4542.65
11/4/2009 10:30:000 4567.3 4626.4 4565 4589.5
11/4/2009 11:30:000 4590.35 4661.05 4581.6 4651.15
11/4/2009 12:30:000 4651 4661.65 4642.75 4655.5
11/4/2009 13:30:000 4655.05 4681 4635.9 4678.5
11/4/2009 14:30:000 4678.2 4702.65 4663.1 4700.1
11/4/2009 15:30:000 4700.2 4717.8 4682 4717
11/5/2009 10:30:000 4711.65 4711.65 4633.95 4645.7
11/5/2009 11:30:000 4645.1 4670.6 4639.85 4651.05
11/5/2009 12:30:000 4651.2 4659.25 4610.6 4621
11/5/2009 13:30:000 4621.05 4646.5 4618.25 4633.1
11/5/2009 14:30:000 4632.65 4718.5 4629.1 4683.55
11/5/2009 15:30:000 4683.2 4776.35 4677.9 4768.45
11/6/2009 10:30:000 4767.5 4836.2 4764.85 4825.55
11/6/2009 11:30:000 4825.5 4834.8 4818 4830.85
11/6/2009 12:30:000 4831.55 4833 4789.4 4795.3
11/6/2009 13:30:000 4795.6 4819.5 4769.7 4783.05
 11/6/2009 14:30:000 4781.95 4814.65 4771.05 4809.7
11/6/2009 15:30:000 4809.95 4818.3 4780.8 4802.95
11/9/2009 10:30:000 4796.15 4830.7 4796.15 4814.45
11/9/2009 11:30:000 4815.15 4826.75 4803.3 4813.25
11/9/2009 12:30:000 4812.8 4823.15 4789.9 4817.15
11/9/2009 13:30:000 4817.1 4873 4816.7 4871.2
11/9/2009 14:30:000 4871.5 4882.6 4861.3 4876.8
11/9/2009 15:30:000 4876.9 4905.25 4868.55 4902.9
11/10/2009 10:30:000 4898.9 4947.7 4898.9 4937.4
11/10/2009 11:30:000 4937.05 4937.3 4898.15 4907.75
11/10/2009 12:30:000 4907.85 4940.8 4907.2 4914.8
11/10/2009 13:30:000 4915 4923.7 4865.85 4866.5
11/10/2009 14:30:000 4867 4895.9 4860.1 4884.1
11/10/2009 15:30:000 4883.75 4906.55 4872.2 4882.3
11/11/2009 10:30:000 4882.3 4903.6 4870.05 4902.6
11/11/2009 11:30:000 4902.1 4932.4 4883.15 4932.15
11/11/2009 12:30:000 4932.1 4956.25 4925.7 4950.9
11/11/2009 13:30:000 4950.85 4965.9 4950.6 4963.05
11/11/2009 14:30:000 4964 4979.75 4956.45 4973.7
11/11/2009 15:30:000 4973.65 5016.7 4973.35 5010.85
11/12/2009 10:30:000 5004.4 5014.4 4983.3 5011.1
11/12/2009 11:30:000 5010.5 5010.65 4972.4 4982.3
11/12/2009 12:30:000 4982.5 5011 4965.05 5006.75
11/12/2009 13:30:000 5006.9 5007.45 4969.9 4974.05
11/12/2009 14:30:000 4973.75 4997.4 4954.65 4956.25
11/12/2009 15:30:000 4956.7 4970.45 4924.75 4961.35
11/13/2009 10:30:000 4952.35 4984.45 4942.65 4978.75
11/13/2009 11:30:000 4978.1 4996 4957.55 4995.25
11/13/2009 12:30:000 4995.85 5013.95 4990.8 4999.6
11/13/2009 13:30:000 4999.65 5008.5 4975.95 5004.2
11/13/2009 14:30:000 5004.05 5017 4973.7 5013.85
11/13/2009 15:30:000 5013.6 5017.9 4988.2 4995.75
11/16/2009 10:30:000 4996.5 5061.95 4994 5056.95
11/16/2009 11:30:000 5057.5 5062.05 5045.85 5058.35
11/16/2009 12:30:000 5057.95 5064.95 5051.05 5054.75
11/16/2009 13:30:000 5054.8 5070.45 5050.95 5070.1
11/16/2009 14:30:000 5070.5 5073.2 5053.55 5056.25
11/16/2009 15:30:000 5056.15 5070.35 5047.95 5051.95
11/17/2009 10:30:000 5058.95 5074 5035 5052.15
11/17/2009 11:30:000 5052.45 5056.45 5032.1 5037.25
11/17/2009 12:30:000 5037.55 5037.8 5011.7 5023.75
11/17/2009 13:30:000 5024.25 5040.4 5021.4 5021.4
11/17/2009 14:30:000 5021.55 5032.7 5010.15 5030.65
11/17/2009 15:30:000 5030.55 5069.95 5023.45 5053.65
11/18/2009 10:30:000 5061.5 5072.75 5045 5070.95
11/18/2009 11:30:000 5071.35 5079.3 5060.35 5072.3
11/18/2009 12:30:000 5071.75 5072.5 5049.45 5056.5
11/18/2009 13:30:000 5056.7 5076.15 5056.6 5071.55
11/18/2009 14:30:000 5071.35 5073.9 5049.25 5065.7
11/18/2009 15:30:000 5065.95 5071.8 5041.65 5051.1
11/19/2009 10:30:000 5043.95 5053.45 5036.35 5043.75
11/19/2009 11:30:000 5043.35 5043.5 5017.45 5030.75
11/19/2009 12:30:000 5030.95 5046.25 5028.75 5035
11/19/2009 13:30:000 5035.05 5035.7 5011 5013
11/19/2009 14:30:000 5013.15 5024.1 4985.35 4986.9
11/19/2009 15:30:000 4987.55 5002.2 4963.7 4988.8
11/20/2009 10:30:000 4988.75 4988.75 4946.45 4978.3
11/20/2009 11:30:000 4978 4989.2 4961.25 4968.25
11/20/2009 12:30:000 4968.35 4982.4 4964 4967.6
11/20/2009 13:30:000 4967.1 4970.75 4932.8 4946.05
11/20/2009 14:30:000 4945.8 5045.15 4944.15 5042.5
11/20/2009 15:30:000 5042.55 5063.3 5037.4 5060.7
11/23/2009 10:30:000 5052.95 5085 5052.1 5078.75
11/23/2009 11:30:000 5078.55 5099.5 5063.4 5094.75
11/23/2009 12:30:000 5095 5104.3 5088.4 5098.2
11/23/2009 13:30:000 5098.3 5106.05 5087.25 5095.6
11/23/2009 14:30:000 5095.9 5105.25 5086.45 5099.8
11/23/2009 15:30:000 5099.65 5113.1 5092.8 5098.05
11/24/2009 10:30:000 5105 5112.85 5084.25 5094.2
11/24/2009 11:30:000 5094.1 5105.1 5085 5098.6
11/24/2009 12:30:000 5098.5 5098.95 5055.75 5058.75
11/24/2009 13:30:000 5058.65 5082.7 5053.5 5078.65
11/24/2009 14:30:000 5078.7 5093.7 5066.5 5085.15
11/24/2009 15:30:000 5085.2 5107.9 5077.4 5078.75
11/25/2009 10:30:000 5091.55 5110.5 5078.35 5104.9
11/25/2009 11:30:000 5104.65 5132.95 5104 5130.6
11/25/2009 12:30:000 5130.4 5138 5121.45 5131.35
11/25/2009 13:30:000 5131.25 5131.9 5117.9 5127.4
11/25/2009 14:30:000 5127.8 5135.25 5097.6 5101.1
11/25/2009 15:30:000 5101.65 5120.1 5101.65 5111.5
11/26/2009 10:30:000 5116.45 5116.45 5079.55 5103.4
11/26/2009 11:30:000 5103.25 5108.95 5085.95 5086.5
11/26/2009 12:30:000 5086.3 5095.8 5076.05 5086.5
11/26/2009 13:30:000 5086.2 5090.4 5067.3 5079.45
11/26/2009 14:30:000 5078.9 5082.85 5020.05 5021.1
11/26/2009 15:30:000 5021.15 5022.7 4986.05 5000.7
11/27/2009 10:30:000 5005.05 5005.05 4865.55 4887.3
11/27/2009 11:30:000 4886.95 4896.75 4868.45 4873.75
11/27/2009 12:30:000 4873.85 4873.85 4835.65 4840.55
11/27/2009 13:30:000 4840.5 4841.7 4806.7 4828.85
11/27/2009 14:30:000 4828.5 4920 4827.05 4907.55
11/27/2009 15:30:000 4907.2 4952.55 4898 4943.25
11/30/2009 10:30:000 4942.25 5026.95 4942.25 5018.7
11/30/2009 11:30:000 5019.2 5043.7 5000.95 5040.05
11/30/2009 12:30:000 5040.15 5045.2 5027.05 5038.1
11/30/2009 13:30:000 5038.15 5066.35 5037.65 5059.6
11/30/2009 14:30:000 5059.75 5061.55 5017.4 5048.05
11/30/2009 15:30:000 5047.85 5054.15 5022.25 5025.25
12/1/2009 10:30:000 5039.7 5081.8 5038.85 5076.95
12/1/2009 11:30:000 5076.85 5088.65 5063.1 5086.55
12/1/2009 12:30:000 5086 5088.65 5073.95 5079.4
12/1/2009 13:30:000 5078.85 5095.25 5078.8 5092.2
12/1/2009 14:30:000 5091.85 5107.15 5088.65 5105.05
12/1/2009 15:30:000 5105.25 5130.35 5100.95 5121.55
12/2/2009 10:30:000 5122.75 5161.75 5122.75 5137.35
12/2/2009 11:30:000 5137.45 5152.7 5132.85 5148
12/2/2009 12:30:000 5148.2 5148.3 5121.3 5131.3
12/2/2009 13:30:000 5131.65 5139.35 5111.75 5129.7
12/2/2009 14:30:000 5129.4 5146.45 5123.75 5126.55
12/2/2009 15:30:000 5126.7 5134.85 5115.9 5118.55
12/3/2009 10:30:000 5124.55 5160.8 5124.55 5158.4
12/3/2009 11:30:000 5158.8 5168.65 5150.8 5164.6
12/3/2009 12:30:000 5164.55 5164.55 5150.65 5155.65
12/3/2009 13:30:000 5155.35 5181 5155.2 5171.05
12/3/2009 14:30:000 5171.65 5175.95 5156.5 5160.7
12/3/2009 15:30:000 5160.8 5160.8 5106.6 5123.5
12/4/2009 10:30:000 5131.7 5131.7 5090.1 5125.85
12/4/2009 11:30:000 5126.15 5151.3 5114.85 5148.05
12/4/2009 12:30:000 5147.65 5161.8 5142.1 5153.95
12/4/2009 13:30:000 5154.1 5157.35 5118.05 5118.05
12/4/2009 14:30:000 5117.65 5125.3 5081.85 5113.4
12/4/2009 15:30:000 5113.25 5118.35 5088.4 5115.85
12/7/2009 10:30:000 5108.85 5131.3 5099.55 5103.5
12/7/2009 11:30:000 5103.6 5107.3 5082.7 5083.95
12/7/2009 12:30:000 5083.55 5112.45 5077.8 5108.15
12/7/2009 13:30:000 5107.95 5108.05 5084.8 5096.3
12/7/2009 14:30:000 5096.15 5100.65 5059.35 5059.5
12/7/2009 15:30:000 5059.1 5075.35 5051.55 5057.2
12/8/2009 10:30:000 5068.55 5106.35 5058.9 5096.3
12/8/2009 11:30:000 5096.2 5103.45 5080.4 5087.7
12/8/2009 12:30:000 5088.05 5104.3 5084.35 5097.6
12/8/2009 13:30:000 5097.55 5098.4 5067.2 5070
12/8/2009 14:30:000 5070.35 5142.5 5063.8 5134.15
12/8/2009 15:30:000 5133.65 5152.55 5128.9 5150.3
12/9/2009 10:30:000 5147.65 5147.65 5111.65 5130.8
 12/9/2009 11:30:000 5130.25 5146.35 5124.4 5135.35
12/9/2009 12:30:000 5135.25 5138.95 5112.15 5120.6
12/9/2009 13:30:000 5120.55 5121.55 5090.6 5102.85
12/9/2009 14:30:000 5102.95 5132.95 5102.95 5117.75
12/9/2009 15:30:000 5117.55 5124.35 5101.2 5113.05
12/10/2009 10:30:000 5112.4 5114.6 5091.3 5098.1
12/10/2009 11:30:000 5098 5103.25 5084.65 5098
12/10/2009 12:30:000 5098.05 5130.2 5090.7 5130.15
12/10/2009 13:30:000 5130.3 5138.75 5123.6 5137.15
12/10/2009 14:30:000 5137.3 5146.45 5127.3 5141.75
12/10/2009 15:30:000 5142 5145.75 5127.95 5130
12/11/2009 10:30:000 5136.05 5176.15 5136.05 5168.85
12/11/2009 11:30:000 5168.95 5172.15 5160.75 5169.2
12/11/2009 12:30:000 5169.35 5182.55 5103.85 5125.25
12/11/2009 13:30:000 5125.55 5134.5 5088.4 5106.5
12/11/2009 14:30:000 5106.75 5133.6 5106.3 5118.9
12/11/2009 15:30:000 5119 5131.75 5102.9 5111.05
12/14/2009 10:30:000 5117.45 5143.9 5101.5 5125.15
12/14/2009 11:30:000 5125.25 5141.7 5117.15 5141.45
12/14/2009 12:30:000 5141.4 5156.7 5135.65 5144.5
12/14/2009 13:30:000 5144.4 5154.4 5134.85 5150.35
12/14/2009 14:30:000 5150.7 5153.25 5110 5112.65
12/14/2009 15:30:000 5112.6 5112.7 5090.15 5101.95
12/15/2009 10:30:000 5105.75 5129.45 5105.75 5112.05
12/15/2009 11:30:000 5112.35 5120.7 5102.05 5111.8
12/15/2009 12:30:000 5111.75 5114.95 5080.15 5080.9
12/15/2009 13:30:000 5081.05 5100.4 5081.05 5086.05
12/15/2009 14:30:000 5088.25 5095.85 5054.15 5056.45
12/15/2009 15:30:000 5056.55 5069.9 5018.25 5020.5
12/16/2009 10:30:000 5032.95 5034.45 5001.8 5011.25
12/16/2009 11:30:000 5011.3 5028.4 5002.2 5021.45
12/16/2009 12:30:000 5021.35 5038.9 5021.35 5028.9
12/16/2009 13:30:000 5029.05 5040.95 5011.25 5017.15
12/16/2009 14:30:000 5017.05 5067.25 5016.05 5059.85
12/16/2009 15:30:000 5059.45 5063.95 5019.55 5055.15
12/17/2009 10:30:000 5046.65 5050.65 5021.05 5041.3
12/17/2009 11:30:000 5041.2 5051 5033.65 5038.65
12/17/2009 12:30:000 5038.35 5047.95 5029.15 5033.25
12/17/2009 13:30:000 5032.95 5033.1 5013.15 5022.6
12/17/2009 14:30:000 5022.45 5062.25 5016.3 5055.05
12/17/2009 15:30:000 5054.95 5064.2 5032.4 5036.6
12/18/2009 10:30:000 5042 5042 5013.45 5030.35
12/18/2009 11:30:000 5030.25 5035.2 5014.85 5026.9
12/18/2009 12:30:000 5026.1 5037.55 5026.1 5033.8
12/18/2009 13:30:000 5034 5035.3 5022.75 5032.45
12/18/2009 14:30:000 5032.6 5043.4 4984.45 4989.35
12/18/2009 15:30:000 4989.1 4997.05 4979.05 4982.25
12/21/2009 10:30:000 4983.65 4997.85 4967.4 4967.85
12/21/2009 11:30:000 4968.3 4989.65 4958.4 4986.15
12/21/2009 12:30:000 4985.8 4991.7 4979.45 4988.25
12/21/2009 13:30:000 4988.2 4989.2 4962.35 4975.1
12/21/2009 14:30:000 4975.85 4980.05 4960.15 4972.6
12/21/2009 15:30:000 4972.75 4976.55 4943.95 4944.9
12/22/2009 10:30:000 4953.35 4986.55 4953.35 4984.1
12/22/2009 11:30:000 4983.85 4988 4971.9 4988
12/22/2009 12:30:000 4987.7 4992.3 4975.9 4976.1
12/22/2009 13:30:000 4976.5 4990.1 4976.4 4983.95
12/22/2009 14:30:000 4983.4 4997.3 4969.65 4984.6
12/22/2009 15:30:000 4984.75 4995.4 4973.3 4990.95
12/23/2009 10:30:000 4990.05 5042 4990.05 5041.45
12/23/2009 11:30:000 5041.3 5076.7 5036 5073.7
12/23/2009 12:30:000 5073.9 5111.75 5068.9 5107.65
12/23/2009 13:30:000 5107.4 5124.25 5106.9 5119.15
12/23/2009 14:30:000 5118.75 5137.1 5112.75 5116.8
12/23/2009 15:30:000 5116.65 5150.6 5115.5 5146.65
12/24/2009 10:30:000 5144.8 5176.25 5135.6 5144.05
12/24/2009 11:30:000 5143.75 5158.25 5136.15 5149.15
12/24/2009 12:30:000 5148.85 5159.35 5144.75 5149.15
12/24/2009 13:30:000 5148.95 5153.6 5141.5 5145.2
12/24/2009 14:30:000 5145.25 5174.65 5129.05 5174.65
12/24/2009 15:30:000 5173.85 5197.9 5165 5171.25
12/29/2009 10:30:000 5180.75 5202.05 5175.85 5192.2
12/29/2009 11:30:000 5192.1 5194.25 5181.45 5181.95
12/29/2009 12:30:000 5181.35 5197.75 5181.35 5190.7
12/29/2009 13:30:000 5191 5206.4 5188.4 5201.75
12/29/2009 14:30:000 5201.8 5209.8 5197 5206.55
12/29/2009 15:30:000 5206.6 5214.6 5182.05 5185.5
12/30/2009 10:30:000 5188.75 5197.05 5176.95 5183.15
12/30/2009 11:30:000 5183 5188.9 5167.25 5170.45
12/30/2009 12:30:000 5170.8 5174.5 5160.1 5166.45
12/30/2009 13:30:000 5166.4 5194.9 5166.4 5175.55
12/30/2009 14:30:000 5175.45 5185.95 5170.05 5175.8
12/30/2009 15:30:000 5175.95 5179.95 5163.4 5168
12/31/2009 10:30:000 5171.2 5214.95 5168.75 5214.7
12/31/2009 11:30:000 5214.5 5217.85 5206.6 5208.85
12/31/2009 12:30:000 5208.7 5215.85 5208.4 5211
12/31/2009 13:30:000 5210.7 5221.85 5201.35 5218.8
12/31/2009 14:30:000 5218.75 5221.1 5199.5 5204.7
12/31/2009 15:30:000 5204.75 5213.85 5188.4 5209.65
1/4/2010 9:30:000 5200.9 5223.2 5167.1 5213.4
 1/4/2010 10:30:000 5213.7 5222.75 5212.4 5221.55
1/4/2010 11:30:000 5221.75 5227.8 5218.45 5219.35
1/4/2010 12:30:000 5219.3 5225.15 5211.2 5214.8
1/4/2010 13:30:000 5214.85 5220.3 5212 5215.35
1/4/2010 14:30:000 5215.25 5234.05 5214.9 5231.75
1/4/2010 15:30:000 5231.55 5238.45 5225.4 5235.3
1/5/2010 9:30:000 5277.15 5281 5264 5277
1/5/2010 10:30:000 5277.15 5284.35 5269.95 5283
1/5/2010 11:30:000 5283.35 5283.35 5271.65 5272.65
1/5/2010 12:30:000 5272.5 5273.15 5242.4 5272.3
1/5/2010 13:30:000 5272.4 5275 5267.85 5275
1/5/2010 14:30:000 5275.25 5280.9 5263.85 5271.75
1/5/2010 15:30:000 5271.7 5288.35 5271.2 5274.3
1/6/2010 9:30:000 5278.15 5310.85 5278.15 5290.2
1/6/2010 10:30:000 5290.05 5296.7 5266.55 5271.15
1/6/2010 11:30:000 5271.1 5278.25 5260.05 5271.6
1/6/2010 12:30:000 5271.55 5287.25 5269.4 5281.65
1/6/2010 13:30:000 5281.8 5292.65 5274.9 5280.85
1/6/2010 14:30:000 5280.7 5286.8 5264.5 5276.4
1/6/2010 15:30:000 5276.35 5287.25 5268.5 5280.7
1/7/2010 9:30:000 5281.8 5302.55 5268.25 5268.75
1/7/2010 10:30:000 5269 5279.2 5265 5274.9
1/7/2010 11:30:000 5275 5278.5 5263.8 5271.15
1/7/2010 12:30:000 5271.3 5273.1 5245.5 5247.7
1/7/2010 13:30:000 5247.5 5263.8 5244.75 5262.65
1/7/2010 14:30:000 5262.6 5262.85 5245.8 5252.5
1/7/2010 15:30:000 5252.2 5275.85 5250.6 5256.6
1/8/2010 9:30:000 5264.25 5274.65 5259.35 5262.15
1/8/2010 10:30:000 5262.1 5268.95 5251.45 5266.4
1/8/2010 11:30:000 5266.3 5267.45 5257.1 5257.4
1/8/2010 12:30:000 5257.2 5271.8 5252.45 5265.8
1/8/2010 13:30:000 5265.9 5276.75 5263.5 5264.2
1/8/2010 14:30:000 5264.05 5269.05 5242.95 5246.65
1/8/2010 15:30:000 5246.5 5255.6 5234.7 5247
1/11/2010 9:30:000 5263.8 5287.2 5245.1 5271.65
1/11/2010 10:30:000 5271.9 5281.35 5270.35 5271.2
1/11/2010 11:30:000 5271.05 5278.1 5270.5 5272.45
1/11/2010 12:30:000 5272.6 5273.7 5260.75 5264.35
1/11/2010 13:30:000 5264.4 5268.5 5253.05 5253.35
1/11/2010 14:30:000 5253.25 5265.85 5253.05 5254.75
1/11/2010 15:30:000 5254.7 5256.1 5227.8 5251.25
1/12/2010 9:30:000 5251.1 5300.5 5228.1 5234.3
1/12/2010 10:30:000 5234.25 5247.4 5234.1 5241.05
1/12/2010 11:30:000 5241.25 5253.8 5240.45 5251.85
1/12/2010 12:30:000 5252.15 5272.85 5251.9 5268.15
1/12/2010 13:30:000 5268.5 5268.9 5228.7 5233.85
1/12/2010 14:30:000 5234.1 5240.2 5214.15 5214.25
1/12/2010 15:30:000 5214.1 5216.85 5200.95 5204.3
1/13/2010 9:30:000 5212.6 5212.6 5169.55 5193.45
1/13/2010 10:30:000 5193.5 5217.95 5192.05 5209.4
1/13/2010 11:30:000 5209.6 5214.15 5183.85 5188.1
1/13/2010 12:30:000 5187.95 5192.7 5178 5189.85
1/13/2010 13:30:000 5190 5191.35 5172.2 5178.5
1/13/2010 14:30:000 5178.25 5222.2 5177.95 5210.4
1/13/2010 15:30:000 5210.5 5239.2 5207.65 5235.75
1/14/2010 9:30:000 5234.5 5268.4 5232.5 5265.3
1/14/2010 10:30:000 5265.5 5272.85 5261.55 5270.9
1/14/2010 11:30:000 5270.75 5270.8 5253.5 5254.15
1/14/2010 12:30:000 5253.8 5265 5252.1 5261.15
1/14/2010 13:30:000 5260.9 5261.6 5244.2 5259.25
1/14/2010 14:30:000 5258.9 5266.9 5254.8 5266.9
1/14/2010 15:30:000 5267.15 5271.3 5252.5 5259.95
1/15/2010 9:30:000 5259.9 5279.85 5254.45 5266.45
1/15/2010 10:30:000 5266.15 5266.2 5253.6 5258.9
1/15/2010 11:30:000 5258.7 5264.5 5246.25 5264.3
1/15/2010 12:30:000 5264.4 5264.6 5249.8 5254.75
1/15/2010 13:30:000 5255.05 5270.7 5254.4 5270.15
1/15/2010 14:30:000 5270.4 5270.6 5250.9 5264.2
1/15/2010 15:30:000 5263.95 5263.95 5242.45 5250.15
1/18/2010 9:30:000 5253.65 5253.65 5228.95 5245.05
1/18/2010 10:30:000 5245.4 5282.85 5245.25 5278.75
1/18/2010 11:30:000 5278.25 5280.8 5270.7 5279.7
1/18/2010 12:30:000 5279.55 5292.5 5278 5286.6
1/18/2010 13:30:000 5287 5288.1 5274.35 5278.1
1/18/2010 14:30:000 5277.8 5285.05 5260.8 5260.95
1/18/2010 15:30:000 5261.65 5278.8 5257.95 5273.8
1/19/2010 9:30:000 5274.2 5287.8 5266.95 5280.15
1/19/2010 10:30:000 5280.55 5280.7 5264.05 5265.75
1/19/2010 11:30:000 5265.8 5267.5 5250.35 5255
1/19/2010 12:30:000 5255.15 5267.5 5254.55 5265.55
1/19/2010 13:30:000 5265.45 5276.45 5263.1 5275.6
1/19/2010 14:30:000 5275.7 5275.75 5244.6 5250.25
1/19/2010 15:30:000 5250.05 5253.95 5218.65 5224.1
1/20/2010 9:30:000 5226.1 5256.7 5226.1 5248.3
1/20/2010 10:30:000 5248.25 5254.8 5235.5 5241.05
1/20/2010 11:30:000 5241.25 5243.5 5231.9 5243.1
1/20/2010 12:30:000 5242.9 5243.15 5216.5 5223.5
1/20/2010 13:30:000 5223.4 5235.05 5220.15 5227.65
1/20/2010 14:30:000 5227.55 5228.9 5201.4 5214.1
1/20/2010 15:30:000 5213.9 5233.55 5205.75 5220.45
1/21/2010 9:30:000 5220.2 5220.35 5191.65 5194.15
1/21/2010 10:30:000 5194.05 5203.45 5187.3 5203.1
1/21/2010 11:30:000 5202.6 5202.85 5183.3 5192.95
1/21/2010 12:30:000 5192.9 5197.4 5180.55 5183.6
1/21/2010 13:30:000 5183.3 5183.3 5144.05 5145.35
1/21/2010 14:30:000 5145.85 5154.45 5085.45 5106.4
1/21/2010 15:30:000 5107.1 5118.1 5098.5 5102.55
1/22/2010 9:30:000 5094.15 5094.15 4969.7 4970.65
1/22/2010 10:30:000 4971.4 5019.45 4954.85 5014.4
1/22/2010 11:30:000 5014.25 5035.55 5003.65 5034.3
1/22/2010 12:30:000 5034.35 5077 5021.15 5045.85
1/22/2010 13:30:000 5045.95 5050.55 5014.95 5037.4
1/22/2010 14:30:000 5037.8 5059.1 5032.9 5042.45
1/22/2010 15:30:000 5042.15 5046.1 5022.85 5028.4
1/25/2010 9:30:000 5034.55 5034.7 4989.55 4995.75
1/25/2010 10:30:000 4995.85 4999.75 4983.05 4989.95
1/25/2010 11:30:000 4990 5005.25 4989.65 4997.25
1/25/2010 12:30:000 4996.9 5013.05 4986.3 4993.45
1/25/2010 13:30:000 4993.15 5018.6 4992 5016.55
1/25/2010 14:30:000 5016.25 5035.7 5003.2 5014.5
1/25/2010 15:30:000 5014.2 5023.85 4995.65 5001.7
1/27/2010 9:30:000 5008.5 5008.5 4943.85 4944.05
1/27/2010 10:30:000 4943.65 4959.15 4932.1 4951.05
1/27/2010 11:30:000 4951.25 4953.15 4915.1 4924.25
1/27/2010 12:30:000 4924.15 4925.15 4890.65 4898.85
1/27/2010 13:30:000 4898.8 4903.65 4864.45 4887.1
1/27/2010 14:30:000 4887.3 4903.15 4856.55 4895.5
1/27/2010 15:30:000 4895.05 4895.95 4833.05 4836
1/28/2010 9:30:000 4863 4912.35 4863 4900.05
1/28/2010 10:30:000 4900.2 4918.75 4887.75 4916.6
1/28/2010 11:30:000 4916.7 4929.9 4908.8 4917.8
1/28/2010 12:30:000 4917.65 4919.65 4859.2 4864.45
1/28/2010 13:30:000 4864.6 4867.05 4824.95 4866.55
1/28/2010 14:30:000 4866.7 4882.3 4848.15 4862.35
1/28/2010 15:30:000 4862.15 4906.15 4858.9 4875.5
1/29/2010 9:30:000 4866.15 4866.15 4792.7 4807.4
1/29/2010 10:30:000 4807.25 4817 4787.15 4790.7
1/29/2010 11:30:000 4790.85 4826.5 4766 4818.45
1/29/2010 12:30:000 4818.7 4818.7 4781.9 4791.5
1/29/2010 13:30:000 4791.15 4842.25 4790.95 4834.5
1/29/2010 14:30:000 4834.9 4876.25 4834.55 4876.1
1/29/2010 15:30:000 4875.85 4893.7 4868.65 4887.35
2/1/2010 9:30:000 4882.05 4895.25 4827.15 4827.9
2/1/2010 10:30:000 4828.1 4885.25 4827.85 4871.65
2/1/2010 11:30:000 4871.9 4891.35 4871.85 4875.25
2/1/2010 12:30:000 4875.55 4888.45 4862 4887.3
2/1/2010 13:30:000 4887.8 4902.75 4884.4 4896.6
2/1/2010 14:30:000 4896.45 4918.8 4886.35 4913.4
2/1/2010 15:30:000 4913.75 4914.75 4888.9 4914.75
2/2/2010 9:30:000 4907.85 4951.15 4907.85 4928.5
2/2/2010 10:30:000 4927.7 4929.9 4889.15 4891.8
2/2/2010 11:30:000 4891.6 4915.05 4885.85 4900.55
2/2/2010 12:30:000 4900.75 4912.15 4872.15 4874.7
2/2/2010 13:30:000 4875.3 4899.95 4874.45 4883.65
2/2/2010 14:30:000 4883.3 4889.65 4837.55 4841.85
2/2/2010 15:30:000 4841.95 4847.1 4814.1 4825.3
2/3/2010 9:30:000 4831 4881.95 4831 4876.65
2/3/2010 10:30:000 4876.35 4912.3 4866.15 4906.85
2/3/2010 11:30:000 4907.35 4930.85 4899.45 4924.35
2/3/2010 12:30:000 4924.65 4941.8 4910.45 4940.5
2/3/2010 13:30:000 4940.4 4949.15 4933.55 4945.85
2/3/2010 14:30:000 4946 4946.65 4919.2 4932.95
2/3/2010 15:30:000 4932.9 4938.3 4918.45 4930.6
2/4/2010 9:30:000 4931.3 4931.3 4889.05 4894.2
2/4/2010 10:30:000 4894.15 4898.6 4877.25 4884.9
2/4/2010 11:30:000 4884.75 4905.95 4877.65 4904.2
2/4/2010 12:30:000 4904.35 4912.4 4883.45 4887.55
2/4/2010 13:30:000 4887.45 4897.7 4877.15 4877.35
2/4/2010 14:30:000 4876.15 4892.25 4863.2 4873.1
2/4/2010 15:30:000 4873.2 4876.65 4832.35 4846.15
2/5/2010 9:30:000 4819.65 4827 4717.3 4747.45
2/5/2010 10:30:000 4747.3 4759.25 4724.85 4725.35
2/5/2010 11:30:000 4725.3 4744.25 4718.35 4730.8
2/5/2010 12:30:000 4730.3 4739.1 4719.95 4725.2
2/5/2010 13:30:000 4725 4729.5 4708.15 4712.9
2/5/2010 14:30:000 4713.3 4732.45 4692.35 4732.3
2/5/2010 15:30:000 4733.45 4749.45 4708.5 4713.05
2/6/2010 11:30:000 4712.75 4760.8 4712.75 4749.95
2/6/2010 12:30:000 4749.75 4768.15 4745.95 4767.8
2/8/2010 9:30:000 4755.35 4769.95 4731.65 4761.15
2/8/2010 10:30:000 4761.45 4768.2 4728.9 4738
2/8/2010 11:30:000 4738.05 4738.55 4675.4 4689.7
2/8/2010 12:30:000 4689.8 4702.6 4679.2 4685.2
2/8/2010 13:30:000 4685.55 4736.1 4684.8 4729.85
2/8/2010 14:30:000 4729.5 4799.05 4726.95 4790.7
2/8/2010 15:30:000 4791.5 4793.9 4748.15 4758.1
2/9/2010 9:30:000 4760.55 4769.45 4739.35 4768
2/9/2010 10:30:000 4767.85 4780 4748.15 4775.35
2/9/2010 11:30:000 4775.25 4789.6 4762.15 4763
2/9/2010 12:30:000 4762.45 4789.85 4759.85 4785.8
 2/9/2010 13:30:000 4785.7 4807.2 4774.05 4796.5
2/9/2010 14:30:000 4796.45 4810.4 4782.3 4785.2
2/9/2010 15:30:000 4785.55 4804.25 4784.2 4786.75
2/10/2010 9:30:000 4793 4826.85 4787.35 4788.1
2/10/2010 10:30:000 4787.95 4790.6 4764.7 4784.8
2/10/2010 11:30:000 4785.05 4797.25 4777.6 4782.85
2/10/2010 12:30:000 4782.6 4799.6 4774.75 4790.35
2/10/2010 13:30:000 4790.55 4821.15 4790.55 4805.85
2/10/2010 14:30:000 4805.75 4811.5 4779.55 4779.85
2/10/2010 15:30:000 4779.75 4782.15 4748.1 4755.25
2/11/2010 9:30:000 4757.25 4811.45 4757.25 4802.15
2/11/2010 10:30:000 4802.45 4835.75 4801.9 4820.35
2/11/2010 11:30:000 4820.3 4827.5 4811.15 4822.05
2/11/2010 12:30:000 4822.1 4824.4 4804.85 4805.8
2/11/2010 13:30:000 4805.5 4832.05 4805.5 4825
2/11/2010 14:30:000 4824.95 4835.05 4819.3 4820.5
2/11/2010 15:30:000 4820.8 4843.8 4816.95 4827.55
2/15/2010 9:30:000 4827.9 4845.6 4812.05 4822.45
2/15/2010 10:30:000 4822.7 4831.1 4814.95 4824.65
2/15/2010 11:30:000 4824.15 4832.6 4798.55 4801.5
2/15/2010 12:30:000 4801.95 4810.75 4783.9 4794.65
2/15/2010 13:30:000 4794.7 4803.9 4790.8 4799
2/15/2010 14:30:000 4799.05 4825 4794.3 4794.35
2/15/2010 15:30:000 4793.6 4808.5 4789.55 4799.7
2/16/2010 9:30:000 4801.8 4823.25 4795.35 4811.8
2/16/2010 10:30:000 4811.65 4811.9 4791.35 4804.1
2/16/2010 11:30:000 4804.2 4818.6 4804.2 4806.35
2/16/2010 12:30:000 4806.15 4815.25 4802.2 4813.45
2/16/2010 13:30:000 4813.25 4832.7 4811.5 4827.85
2/16/2010 14:30:000 4827.4 4843.5 4827.4 4833.1
2/16/2010 15:30:000 4832.95 4880 4830.4 4879.6
2/17/2010 9:30:000 4858.65 4918.1 4857.6 4916.6
2/17/2010 10:30:000 4916.35 4926.8 4908.5 4926.35
2/17/2010 11:30:000 4926.4 4929.7 4917.3 4924.6
2/17/2010 12:30:000 4924.45 4929.15 4919.55 4920.4
2/17/2010 13:30:000 4920.3 4920.3 4890.2 4910.9
2/17/2010 14:30:000 4911.05 4916.95 4887.45 4915.35
2/17/2010 15:30:000 4915.55 4924.75 4906.1 4911
2/18/2010 9:30:000 4915.1 4922.05 4891.15 4903.9
2/18/2010 10:30:000 4903.85 4912.1 4890.65 4900.1
2/18/2010 11:30:000 4900.05 4901.05 4882.55 4897.65
2/18/2010 12:30:000 4897.85 4911.55 4896.9 4908.15
2/18/2010 13:30:000 4908.2 4908.35 4877.8 4883.05
2/18/2010 14:30:000 4883.1 4893.2 4873.7 4880.1
2/18/2010 15:30:000 4880.05 4893.9 4874.05 4884.45
2/19/2010 9:30:000 4887.3 4887.3 4819.1 4842.65
2/19/2010 10:30:000 4842.75 4849.25 4836.6 4837.65
2/19/2010 11:30:000 4837.5 4844.2 4826 4827.8
2/19/2010 12:30:000 4827.75 4834.1 4817.8 4826.85
2/19/2010 13:30:000 4826.95 4832.4 4805.55 4814.3
2/19/2010 14:30:000 4814.1 4846.25 4807.2 4841.3
2/19/2010 15:30:000 4841.2 4877.1 4838 4844.8
2/22/2010 9:30:000 4849.35 4912.05 4849.35 4905.8
2/22/2010 10:30:000 4905.85 4907 4892.35 4897.8
2/22/2010 11:30:000 4897.4 4905 4889.15 4897.35
2/22/2010 12:30:000 4897.85 4899.75 4885.3 4887.3
2/22/2010 13:30:000 4887.5 4900.9 4886.7 4899.3
2/22/2010 14:30:000 4899.1 4899.4 4869.35 4870.7
2/22/2010 15:30:000 4870.9 4872.75 4845.9 4847
2/23/2010 9:30:000 4856.6 4864.75 4833.15 4862.35
2/23/2010 10:30:000 4861.95 4874.95 4860.1 4866.7
2/23/2010 11:30:000 4866.45 4872.6 4860.35 4867.6
2/23/2010 12:30:000 4867.7 4884.1 4857.55 4872.55
2/23/2010 13:30:000 4872.35 4878.35 4867.55 4871.15
2/23/2010 14:30:000 4871.05 4882.85 4866 4871.5
2/23/2010 15:30:000 4871.75 4877.35 4857.5 4876.2
2/24/2010 9:30:000 4869.55 4875.4 4834.65 4867.95
2/24/2010 10:30:000 4868 4880.55 4863.65 4867.3
2/24/2010 11:30:000 4867.5 4872 4858.55 4862.35
2/24/2010 12:30:000 4862.4 4868.3 4858.6 4864.65
2/24/2010 13:30:000 4864.8 4871.95 4851.15 4857.3
2/24/2010 14:30:000 4857.2 4878.35 4857.15 4866.6
2/24/2010 15:30:000 4866.75 4868.6 4845.7 4860.55
2/25/2010 9:30:000 4859 4880.15 4857.9 4861.9
2/25/2010 10:30:000 4861.8 4862.75 4838.2 4843.75
2/25/2010 11:30:000 4843.85 4851.2 4835.6 4838.15
2/25/2010 12:30:000 4838.25 4852.5 4837.85 4845.4
2/25/2010 13:30:000 4845.6 4849.05 4840.85 4845
2/25/2010 14:30:000 4845.15 4866.3 4837.1 4862.9
2/25/2010 15:30:000 4862.4 4866.75 4846.65 4865.3
2/26/2010 9:30:000 4858.5 4883.3 4858.45 4878.65
2/26/2010 10:30:000 4878.85 4885.05 4875.15 4881.75
2/26/2010 11:30:000 4882 4896.55 4871.2 4887.2
2/26/2010 12:30:000 4887.15 4967.6 4876.2 4966.95
2/26/2010 13:30:000 4968.1 4992 4945.85 4960.4
2/26/2010 14:30:000 4960.7 4964.65 4948.25 4957.35
2/26/2010 15:30:000 4957.3 4957.95 4912.7 4925.85
3/2/2010 9:30:000 4935.6 4996.4 4935.35 4984.8
3/2/2010 10:30:000 4985 4988.75 4968.7 4979.9
3/2/2010 11:30:000 4979.95 4997.55 4979 4994.15
 3/2/2010 12:30:000 4994.65 4995.75 4985.3 4992.65
3/2/2010 13:30:000 4992.5 4999.3 4988.35 4997.65
3/2/2010 14:30:000 4997.95 5017.1 4997.6 5010.65
3/2/2010 15:30:000 5010.7 5029.45 5004.45 5027.25
3/3/2010 9:30:000 5015.8 5054.15 5015.1 5051.95
3/3/2010 10:30:000 5052.5 5062.95 5049.15 5057.2
3/3/2010 11:30:000 5057.4 5061.55 5045.7 5058.1
3/3/2010 12:30:000 5058.15 5069.1 5055.1 5063.75
3/3/2010 13:30:000 5063.45 5071.1 5059.35 5069.65
3/3/2010 14:30:000 5069.55 5078.05 5056.7 5075.65
3/3/2010 15:30:000 5075.55 5093.25 5068.6 5089.55
3/4/2010 9:30:000 5096.95 5096.95 5071.35 5077.2
3/4/2010 10:30:000 5077 5077.3 5055.4 5069.5
3/4/2010 11:30:000 5069.55 5070.7 5060.25 5067.45
3/4/2010 12:30:000 5067.5 5067.8 5049 5056.65
3/4/2010 13:30:000 5057.2 5063.4 5049.55 5052.45
3/4/2010 14:30:000 5052.4 5080.6 5052 5075.45
3/4/2010 15:30:000 5075.75 5086.5 5067.25 5077.75
3/5/2010 9:30:000 5080.55 5118.65 5080.25 5117.5
3/5/2010 10:30:000 5117.2 5117.4 5105.45 5110.1
3/5/2010 11:30:000 5110.2 5110.4 5101.25 5107.25
3/5/2010 12:30:000 5107.3 5111.95 5071.7 5073.4
3/5/2010 13:30:000 5073.35 5085.25 5068.05 5075.35
3/5/2010 14:30:000 5074.8 5101.15 5074.8 5094.95
3/5/2010 15:30:000 5094.5 5097.4 5081.05 5085.25
3/8/2010 9:30:000 5092.15 5147.1 5092.15 5132.95
3/8/2010 10:30:000 5132.75 5138.05 5122.35 5133.95
3/8/2010 11:30:000 5133.85 5140.3 5129.05 5133.65
3/8/2010 12:30:000 5133.45 5139.35 5125.35 5132.85
3/8/2010 13:30:000 5132.95 5145.15 5131.95 5140.15
3/8/2010 14:30:000 5140 5140.25 5110.65 5123.3
3/8/2010 15:30:000 5123.2 5128.5 5116.6 5120.9
3/9/2010 9:30:000 5121.05 5131.8 5106.25 5117.95
3/9/2010 10:30:000 5117.7 5121 5104.85 5114.7
3/9/2010 11:30:000 5114.75 5117.3 5098.65 5109.3
3/9/2010 12:30:000 5109.4 5117.95 5106.9 5108.55
3/9/2010 13:30:000 5108.75 5124.05 5108.2 5115.55
3/9/2010 14:30:000 5115.35 5125.3 5105.5 5111.1
3/9/2010 15:30:000 5111.05 5115.8 5094.35 5095
3/10/2010 9:30:000 5101.6 5120.4 5092.05 5115.3
3/10/2010 10:30:000 5115.1 5137.4 5115.1 5136.35
3/10/2010 11:30:000 5136.1 5136.55 5125.25 5126.5
3/10/2010 12:30:000 5126.2 5129.65 5116.3 5120.6
3/10/2010 13:30:000 5120.4 5122.35 5100.4 5105.75
3/10/2010 14:30:000 5105.6 5111.15 5095.85 5107.2
3/10/2010 15:30:000 5107 5122.05 5105.5 5115
3/11/2010 9:30:000 5116.35 5121.5 5102.1 5108.2
3/11/2010 10:30:000 5108.65 5118.85 5102.85 5113.35
3/11/2010 11:30:000 5113.15 5124.85 5111.25 5120.55
3/11/2010 12:30:000 5120.5 5129.35 5114.15 5119.35
3/11/2010 13:30:000 5119.2 5134.95 5119.1 5129.9
3/11/2010 14:30:000 5129.8 5138.7 5122.45 5123.85
3/11/2010 15:30:000 5123.7 5152.6 5112.25 5150.8
3/12/2010 9:30:000 5131.8 5158.1 5131.8 5155.05
3/12/2010 10:30:000 5154.8 5156.95 5147.5 5152.65
3/12/2010 11:30:000 5152.6 5153.7 5138.35 5143.2
3/12/2010 12:30:000 5143.55 5152.65 5133.85 5137.15
3/12/2010 13:30:000 5136.95 5141.3 5130.05 5134.35
3/12/2010 14:30:000 5134.3 5136.4 5122.1 5130.95
3/12/2010 15:30:000 5130.7 5144.65 5126.35 5138.4
3/15/2010 9:30:000 5134.45 5151.05 5102.2 5120.5
3/15/2010 10:30:000 5121.3 5124.15 5112.25 5113.8
3/15/2010 11:30:000 5113.85 5116.45 5101.2 5107.2
3/15/2010 12:30:000 5107.05 5124.5 5105.15 5121.1
3/15/2010 13:30:000 5121.3 5137.75 5121.3 5136.45
3/15/2010 14:30:000 5137.05 5139.15 5129 5137.1
3/15/2010 15:30:000 5136.9 5138.35 5123.15 5132.2
3/16/2010 9:30:000 5128.95 5144 5125.7 5137.5
3/16/2010 10:30:000 5137.15 5137.7 5125.7 5132
3/16/2010 11:30:000 5132.15 5137.7 5126.85 5132.7
3/16/2010 12:30:000 5132.75 5143.4 5132.7 5139.65
3/16/2010 13:30:000 5139.7 5150.3 5138.8 5143.7
3/16/2010 14:30:000 5143.55 5172.5 5143.35 5168.2
3/16/2010 15:30:000 5168.3 5209.25 5168.3 5201.45
3/17/2010 9:30:000 5198.45 5237.75 5177.15 5236.3
3/17/2010 10:30:000 5236.45 5247.1 5228.65 5245.9
3/17/2010 11:30:000 5245.95 5260.5 5245.75 5248.5
3/17/2010 12:30:000 5248.65 5257.35 5244.75 5248.25
3/17/2010 13:30:000 5248.2 5254 5242.65 5252.45
3/17/2010 14:30:000 5252.25 5255.1 5230.35 5236.4
3/17/2010 15:30:000 5236.35 5237.6 5221.95 5234.5
3/18/2010 9:30:000 5232.55 5248.85 5225.6 5239.95
3/18/2010 10:30:000 5239.7 5248.45 5236.3 5243.5
3/18/2010 11:30:000 5243.25 5243.25 5224.65 5227.5
3/18/2010 12:30:000 5227.55 5236.15 5225.5 5230.3
3/18/2010 13:30:000 5230.25 5232.5 5221.3 5222
3/18/2010 14:30:000 5221.25 5239.2 5214.4 5232.45
3/18/2010 15:30:000 5232.3 5255.65 5227.75 5249.8
3/19/2010 9:30:000 5246.8 5261.45 5246.2 5251.75
3/19/2010 10:30:000 5251.6 5259.05 5244.2 5252.1
3/19/2010 11:30:000 5251.85 5259.85 5247.4 5248.4
3/19/2010 12:30:000 5248.55 5253 5245.75 5251.3
3/19/2010 13:30:000 5251.6 5257.05 5237.1 5240.45
3/19/2010 14:30:000 5240.6 5251.85 5237.8 5242.4
3/19/2010 15:30:000 5242.35 5269.95 5242.2 5255.75
3/22/2010 9:30:000 5260.95 5260.95 5187.05 5225.05
3/22/2010 10:30:000 5225.25 5239 5219.1 5232.8
3/22/2010 11:30:000 5232.7 5248.45 5232.6 5246.25
3/22/2010 12:30:000 5246.4 5248.85 5235.15 5237.35
3/22/2010 13:30:000 5237.25 5237.5 5226.7 5227.2
3/22/2010 14:30:000 5227.25 5233.15 5219.1 5222.65
3/22/2010 15:30:000 5222.7 5224.35 5197.05 5200.65
3/23/2010 9:30:000 5205.85 5243.6 5203.55 5234.65
3/23/2010 10:30:000 5234.5 5238.2 5218 5219.4
3/23/2010 11:30:000 5219.25 5225.8 5215.95 5218.95
3/23/2010 12:30:000 5218.7 5223.7 5210.65 5218.75
3/23/2010 13:30:000 5219 5219.1 5193.4 5210
3/23/2010 14:30:000 5209.95 5224.9 5205.5 5221.75
3/23/2010 15:30:000 5221.55 5235.25 5219.7 5224
3/25/2010 9:30:000 5225.3 5229.55 5206.7 5213.95
3/25/2010 10:30:000 5213.75 5217.55 5207.95 5210.75
3/25/2010 11:30:000 5210.9 5214 5202.95 5209.8
3/25/2010 12:30:000 5209.9 5218.2 5207.7 5217.75
3/25/2010 13:30:000 5217.8 5218.05 5210.4 5211.4
3/25/2010 14:30:000 5211.5 5224.45 5209.6 5223.25
3/25/2010 15:30:000 5223.3 5267.3 5223.15 5260.3
3/26/2010 9:30:000 5260.55 5286 5260.55 5277.8
3/26/2010 10:30:000 5277.9 5286.15 5268.3 5273.5
3/26/2010 11:30:000 5273.7 5289 5273.45 5281.7
3/26/2010 12:30:000 5281.6 5285.15 5271.9 5274.15
3/26/2010 13:30:000 5274.75 5285.15 5274.3 5281.25
3/26/2010 14:30:000 5280.9 5293.75 5272 5274.35
3/26/2010 15:30:000 5274.05 5291.75 5273.1 5275.1
3/29/2010 9:30:000 5283.9 5305.4 5242.15 5303.5
3/29/2010 10:30:000 5303.7 5304.3 5292.7 5293.55
3/29/2010 11:30:000 5293.45 5303.1 5286.2 5296.1
3/29/2010 12:30:000 5298.2 5309.75 5296.3 5306.95
3/29/2010 13:30:000 5306.5 5328.25 5304.9 5321.95
3/29/2010 14:30:000 5321.75 5329.55 5307.05 5307.05
3/29/2010 15:30:000 5306.85 5313.55 5295.95 5307.95
3/30/2010 9:30:000 5302.95 5325 5302.95 5318.6
3/30/2010 10:30:000 5318.75 5322.75 5310.25 5312.8
3/30/2010 11:30:000 5312.75 5315.35 5299.75 5305.1
3/30/2010 12:30:000 5305.25 5313 5304.35 5308.5
3/30/2010 13:30:000 5308.55 5317.75 5296.55 5298.6
3/30/2010 14:30:000 5298.25 5314 5283.05 5290.5
3/30/2010 15:30:000 5290.2 5290.2 5251.35 5256.55
3/31/2010 9:30:000 5260.4 5293.9 5258.35 5285.75
3/31/2010 10:30:000 5285.9 5285.95 5263.8 5265.3
3/31/2010 11:30:000 5265.05 5266.4 5241.2 5252.45
3/31/2010 12:30:000 5252.5 5256.3 5243.15 5251.85
3/31/2010 13:30:000 5252.05 5279.2 5252.05 5264.75
3/31/2010 14:30:000 5264.45 5270.55 5242 5248.2
3/31/2010 15:30:000 5248.3 5258.4 5235.15 5252
4/1/2010 9:30:000 5249.2 5285.5 5249.2 5280.85
4/1/2010 10:30:000 5280.9 5284.85 5271.45 5274.45
4/1/2010 11:30:000 5274.9 5280.9 5266.3 5267.45
4/1/2010 12:30:000 5267.55 5277.4 5266.65 5271.7
4/1/2010 13:30:000 5271.65 5286.05 5269.3 5274.9
4/1/2010 14:30:000 5274.8 5290.4 5273.35 5285.1
4/1/2010 15:30:000 5285 5298.6 5280.85 5290.7
4/5/2010 9:30:000 5291.4 5330.6 5291.4 5320.2
4/5/2010 10:30:000 5320.3 5326.95 5316.4 5319.35
4/5/2010 11:30:000 5319.55 5332.45 5319.55 5330.9
4/5/2010 12:30:000 5331.25 5340.65 5329.2 5332.2
4/5/2010 13:30:000 5332.3 5337.9 5328.15 5337.5
4/5/2010 14:30:000 5337.35 5345.4 5329.55 5345
4/5/2010 15:30:000 5345.2 5377.55 5344.9 5370.6
4/6/2010 9:30:000 5369.65 5388.65 5351.7 5356.5
4/6/2010 10:30:000 5356.4 5371.05 5356.15 5364.2
4/6/2010 11:30:000 5364.3 5367.35 5354.9 5363.1
4/6/2010 12:30:000 5363.2 5374.2 5356.75 5370.5
4/6/2010 13:30:000 5370.45 5370.5 5357.4 5366.25
4/6/2010 14:30:000 5366.3 5379.85 5365.9 5373.85
4/6/2010 15:30:000 5373.7 5374.55 5353.85 5364.6
4/7/2010 9:30:000 5365.7 5385.8 5362.4 5378.85
4/7/2010 10:30:000 5379.15 5382.75 5374.35 5381.85
4/7/2010 11:30:000 5381.95 5383.4 5376.45 5377.3
4/7/2010 12:30:000 5377.25 5399.65 5377.25 5385.4
4/7/2010 13:30:000 5385.2 5388.6 5359.6 5367.15
4/7/2010 14:30:000 5367.1 5373 5345.05 5346.45
4/7/2010 15:30:000 5346.35 5378.25 5346.1 5375.3
4/8/2010 9:30:000 5376.3 5383.65 5351.45 5356.15
4/8/2010 10:30:000 5356.6 5361.95 5347.9 5361.9
4/8/2010 11:30:000 5361.8 5362.95 5350.35 5352.1
4/8/2010 12:30:000 5352.05 5354.4 5336.85 5345.75
4/8/2010 13:30:000 5345.7 5350.8 5331.1 5333.95
4/8/2010 14:30:000 5333.8 5334 5308.85 5321.3
4/8/2010 15:30:000 5321.4 5325.75 5290.25 5291.75
4/9/2010 9:30:000 5302.4 5347.15 5302.25 5340.4
 4/9/2010 10:30:000 5340.95 5351.8 5335.55 5335.55
4/9/2010 11:30:000 5335.65 5368.15 5335.25 5363.6
4/9/2010 12:30:000 5363.45 5367.45 5354.55 5367.45
4/9/2010 13:30:000 5367.6 5376.45 5364.95 5369
4/9/2010 14:30:000 5369.05 5377.45 5361.6 5365.7
4/9/2010 15:30:000 5365.85 5371.95 5354.5 5363.4
4/12/2010 9:30:000 5354.15 5382.15 5340.95 5342.9
4/12/2010 10:30:000 5343.25 5352.15 5324.95 5347.15
4/12/2010 11:30:000 5347.2 5358.1 5337 5352.6
4/12/2010 12:30:000 5352.75 5357.1 5344.45 5354.55
4/12/2010 13:30:000 5354.75 5366.5 5334.45 5341.95
4/12/2010 14:30:000 5341.3 5344.5 5332.6 5341.6
4/12/2010 15:30:000 5341.65 5345.15 5324.9 5343.35
4/13/2010 9:30:000 5340.85 5356.5 5312.45 5319.6
4/13/2010 10:30:000 5319.55 5319.65 5301.7 5304.65
4/13/2010 11:30:000 5304.8 5331.6 5304.8 5321.35
4/13/2010 12:30:000 5321.25 5326.7 5311.5 5326.6
4/13/2010 13:30:000 5326.55 5330.8 5316.1 5316.35
4/13/2010 14:30:000 5316.2 5325.4 5308.5 5317
4/13/2010 15:30:000 5316.6 5325.55 5313.8 5322.9
4/15/2010 9:30:000 5323.3 5373.15 5323.3 5360.6
4/15/2010 10:30:000 5360.35 5362.65 5347.3 5347.55
4/15/2010 11:30:000 5347.3 5349.5 5339.45 5340.9
4/15/2010 12:30:000 5341.05 5348.55 5336.85 5341.85
4/15/2010 13:30:000 5341.8 5342 5319.6 5327.5
4/15/2010 14:30:000 5327.1 5334.35 5306.65 5307.85
4/15/2010 15:30:000 5309.55 5319.15 5265.3 5269.1
4/16/2010 9:30:000 5273.4 5273.4 5240.45 5240.9
4/16/2010 10:30:000 5240.75 5277.25 5237.55 5265.55
4/16/2010 11:30:000 5265.65 5269.9 5254.85 5258.8
4/16/2010 12:30:000 5258.7 5266.7 5252.45 5258.3
4/16/2010 13:30:000 5258.55 5262.2 5241.35 5242.4
4/16/2010 14:30:000 5242.55 5283.05 5242.2 5270.1
4/16/2010 15:30:000 5270.35 5276.95 5254.75 5256.5
4/19/2010 9:30:000 5279.05 5279.05 5183 5205.5
4/19/2010 10:30:000 5205.7 5209.65 5188.85 5195.2
4/19/2010 11:30:000 5195.4 5196.45 5172.9 5181.5
4/19/2010 12:30:000 5181.3 5184 5161 5167.95
4/19/2010 13:30:000 5168.25 5214.65 5160.9 5207.6
4/19/2010 14:30:000 5207.8 5217.65 5195.05 5196.3
4/19/2010 15:30:000 5196.25 5210.1 5184.85 5201.65
4/20/2010 9:30:000 5208.3 5236.4 5208.3 5222.05
4/20/2010 10:30:000 5222.3 5229.5 5216.6 5225.7
4/20/2010 11:30:000 5225.6 5252.75 5223 5244.65
4/20/2010 12:30:000 5244.55 5256.15 5244.35 5254.5
4/20/2010 13:30:000 5254.4 5257.25 5249.35 5254.25
4/20/2010 14:30:000 5254.1 5255.1 5220.5 5226.05
4/20/2010 15:30:000 5226 5235.65 5212.35 5235
4/21/2010 9:30:000 5230.3 5263.35 5230.3 5249.45
4/21/2010 10:30:000 5249.55 5266.3 5249.4 5259.75
4/21/2010 11:30:000 5259.8 5266.05 5250.6 5252.7
4/21/2010 12:30:000 5252.65 5256.8 5245.15 5255.05
4/21/2010 13:30:000 5255 5255.2 5233.95 5241.15
4/21/2010 14:30:000 5241.3 5252.45 5234.6 5239.4
4/21/2010 15:30:000 5239.3 5249.15 5232.75 5242
4/22/2010 9:30:000 5248.6 5248.75 5221.1 5230.7
4/22/2010 10:30:000 5230.5 5236.85 5224.55 5229.35
4/22/2010 11:30:000 5229.3 5293.05 5229.25 5274.85
4/22/2010 12:30:000 5275.2 5287.3 5273.4 5283.2
4/22/2010 13:30:000 5283.15 5305.6 5276.95 5302.5
4/22/2010 14:30:000 5302.45 5331.8 5302.15 5328.2
4/22/2010 15:30:000 5328.1 5328.6 5246.85 5262.15
4/23/2010 9:30:000 5269.65 5300.55 5269.65 5281.9
4/23/2010 10:30:000 5281.75 5293.15 5277.65 5290.5
4/23/2010 11:30:000 5290 5311.05 5286.9 5304.75
4/23/2010 12:30:000 5304.65 5309.35 5287.8 5293.95
4/23/2010 13:30:000 5294 5294.15 5274.9 5284.05
4/23/2010 14:30:000 5284.6 5303.5 5284.15 5302.45
4/23/2010 15:30:000 5302.25 5310.2 5289.55 5307.35
4/26/2010 9:30:000 5299.35 5342.35 5299.35 5329.55
4/26/2010 10:30:000 5329.7 5332.9 5322.85 5329.15
4/26/2010 11:30:000 5328.9 5338.25 5320.8 5322.85
4/26/2010 12:30:000 5323 5327.65 5316.05 5321.85
4/26/2010 13:30:000 5321.8 5333.25 5321.8 5330.05
4/26/2010 14:30:000 5330.4 5335.15 5322.2 5329.15
4/26/2010 15:30:000 5329.8 5330.8 5316.05 5319.8
4/27/2010 9:30:000 5322.1 5322.35 5301.4 5314.3
4/27/2010 10:30:000 5314.4 5330.55 5311.5 5323.15
4/27/2010 11:30:000 5323 5329.9 5318.55 5322.15
4/27/2010 12:30:000 5322.6 5323.6 5313.45 5319.65
4/27/2010 13:30:000 5319.1 5322.8 5305.75 5308.15
4/27/2010 14:30:000 5308.4 5318.95 5306.45 5307
4/27/2010 15:30:000 5307.25 5315.85 5303 5306.95
4/28/2010 9:30:000 5308.2 5308.25 5234.35 5255.05
4/28/2010 10:30:000 5255.25 5267.15 5254.55 5256.85
4/28/2010 11:30:000 5256.75 5268.15 5253.85 5267.3
4/28/2010 12:30:000 5267.2 5272.25 5258.65 5260.7
4/28/2010 13:30:000 5260.65 5266.8 5256.95 5256.95
4/28/2010 14:30:000 5257.15 5257.4 5202.45 5208.4
4/28/2010 15:30:000 5208.35 5221.85 5204.25 5219.6
4/29/2010 9:30:000 5215.25 5243.5 5214.8 5231.15
4/29/2010 10:30:000 5231.1 5238.55 5230.5 5235.5
4/29/2010 11:30:000 5235.4 5235.5 5223.2 5232.05
4/29/2010 12:30:000 5232.2 5249.65 5231.8 5244.5
4/29/2010 13:30:000 5244.7 5246.6 5231.95 5234.85
4/29/2010 14:30:000 5234.65 5247.25 5233.15 5241
4/29/2010 15:30:000 5240.4 5264.75 5235.1 5254.3
4/30/2010 9:30:000 5254.2 5286.95 5254.2 5280.15
4/30/2010 10:30:000 5281.1 5294.8 5280.8 5288.1
4/30/2010 11:30:000 5288.2 5293.3 5274 5276.25
4/30/2010 12:30:000 5276.05 5290.3 5272.85 5287.7
4/30/2010 13:30:000 5287.75 5288.2 5273.15 5278.25
4/30/2010 14:30:000 5278.3 5288.2 5270.95 5288.1
4/30/2010 15:30:000 5288.4 5290.25 5266.2 5270.6
5/3/2010 9:30:000 5278.4 5278.7 5231.45 5235.95
5/3/2010 10:30:000 5236.05 5246.7 5232.95 5233.75
5/3/2010 11:30:000 5233.85 5244.9 5233.2 5240.1
5/3/2010 12:30:000 5240.15 5249.85 5239.95 5244.9
5/3/2010 13:30:000 5244.75 5245.7 5217.4 5227.35
5/3/2010 14:30:000 5227.2 5228.95 5215.5 5228
5/3/2010 15:30:000 5228.1 5228.35 5210.05 5225.15
5/4/2010 9:30:000 5223.9 5250.15 5221.65 5231.75
5/4/2010 10:30:000 5231.05 5240 5225.1 5235.15
5/4/2010 11:30:000 5235.25 5247.95 5226.8 5230.5
5/4/2010 12:30:000 5230.8 5231.9 5215.55 5221.15
5/4/2010 13:30:000 5221.3 5230.6 5210.25 5212.35
5/4/2010 14:30:000 5212.15 5227.8 5177.4 5181.55
5/4/2010 15:30:000 5181.75 5185 5134.85 5139.05
5/5/2010 9:30:000 5148.35 5148.35 5056.5 5064.85
5/5/2010 10:30:000 5064.8 5091.75 5064.1 5085.2
5/5/2010 11:30:000 5085.1 5089.25 5074.25 5079.45
5/5/2010 12:30:000 5079.9 5110.2 5075.8 5103
5/5/2010 13:30:000 5103.1 5110.2 5072.1 5072.45
5/5/2010 14:30:000 5072.95 5102.45 5067.9 5099.9
5/5/2010 15:30:000 5100.15 5137.95 5094.55 5137.05
5/6/2010 9:30:000 5124.4 5124.9 5092.25 5102.65
5/6/2010 10:30:000 5103.1 5104.25 5083.25 5095.5
5/6/2010 11:30:000 5095.7 5096.65 5081.55 5094.35
5/6/2010 12:30:000 5094.65 5097.9 5050.05 5053.05
5/6/2010 13:30:000 5053 5093.75 5037.75 5087.65
5/6/2010 14:30:000 5087.7 5112.6 5076.45 5111.1
5/6/2010 15:30:000 5111.5 5115.95 5082.25 5091.55
5/7/2010 9:30:000 5072.3 5085.65 5008 5032.6
5/7/2010 10:30:000 5032.75 5039.5 5016.8 5021.95
5/7/2010 11:30:000 5021.8 5044.4 5001.95 5020.2
 5/7/2010 12:30:000 5020.55 5022.85 4984.6 4999.2
5/7/2010 13:30:000 4999.05 5036.4 4998.75 5023.6
5/7/2010 14:30:000 5023.7 5046.25 5017.9 5023.2
5/7/2010 15:30:000 5023.3 5031.8 5003.1 5029
5/10/2010 9:30:000 5026.6 5104.1 5026.6 5089.15
5/10/2010 10:30:000 5089.45 5099.8 5085.75 5096.6
5/10/2010 11:30:000 5096.55 5114.65 5090.95 5112.8
5/10/2010 12:30:000 5112.7 5142.15 5112.7 5131.05
5/10/2010 13:30:000 5130.7 5170.3 5129.2 5160.85
5/10/2010 14:30:000 5161 5187.4 5160.15 5186.05
5/10/2010 15:30:000 5185.55 5203.3 5176.85 5202.35
5/11/2010 9:30:000 5189.75 5206.7 5167.05 5190.2
5/11/2010 10:30:000 5189.7 5190.9 5160.65 5164.3
5/11/2010 11:30:000 5163.75 5173.3 5159.45 5161.25
5/11/2010 12:30:000 5161 5161.65 5128.75 5142.2
5/11/2010 13:30:000 5142.15 5172.7 5129.6 5164.15
5/11/2010 14:30:000 5164.1 5167.55 5126.5 5135
5/11/2010 15:30:000 5135.15 5148 5126.95 5131.3
5/12/2010 9:30:000 5133.75 5159.45 5128.15 5152.6
5/12/2010 10:30:000 5152.35 5166.3 5134.1 5137.2
5/12/2010 11:30:000 5137.55 5148.8 5128.75 5134.45
5/12/2010 12:30:000 5134.55 5141.85 5098.8 5123.35
5/12/2010 13:30:000 5123.8 5158.35 5108.25 5150.55
5/12/2010 14:30:000 5150 5172.85 5144.45 5166.7
5/12/2010 15:30:000 5167 5167.65 5150.15 5154
5/13/2010 9:30:000 5157.55 5200.65 5147.95 5200.3
5/13/2010 10:30:000 5200.1 5200.6 5188.9 5192.6
5/13/2010 11:30:000 5192.95 5197.7 5182.8 5197.25
5/13/2010 12:30:000 5197.45 5212.7 5192.45 5206.4
5/13/2010 13:30:000 5206.65 5212.4 5188.3 5190.7
5/13/2010 14:30:000 5190.95 5196.8 5171.85 5175.25
5/13/2010 15:30:000 5175.35 5182.4 5167.3 5178.75
5/14/2010 9:30:000 5180.55 5180.95 5160.3 5167.4
5/14/2010 10:30:000 5167.45 5188.1 5163.3 5182.4
5/14/2010 11:30:000 5182.45 5192.75 5172.95 5173.55
5/14/2010 12:30:000 5173.85 5182.45 5166.25 5171.7
5/14/2010 13:30:000 5171.8 5174.5 5141.2 5149.35
5/14/2010 14:30:000 5149.6 5151.6 5132.15 5136.9
5/14/2010 15:30:000 5136.45 5137.7 5070.95 5078.35
5/17/2010 9:30:000 5093.9 5094.55 4984.65 4992.6
5/17/2010 10:30:000 4992.55 5006.95 4976.9 4982.55
5/17/2010 11:30:000 4982.5 4990.8 4976.55 4987.2
5/17/2010 12:30:000 4987.15 4987.5 4966.25 4986.1
5/17/2010 13:30:000 4986.2 5018.5 4986.05 4998.8
5/17/2010 14:30:000 4998.25 5035.55 4995.4 5033.6
5/17/2010 15:30:000 5033.75 5072.9 5032.55 5060.15
5/18/2010 9:30:000 5059.55 5071.55 5035 5048.8
5/18/2010 10:30:000 5048.6 5057.55 5024.25 5045.1
5/18/2010 11:30:000 5044.95 5049.1 5027.55 5049.1
5/18/2010 12:30:000 5049.2 5074.85 5047.8 5074.2
5/18/2010 13:30:000 5074.1 5105.2 5074.1 5081.85
5/18/2010 14:30:000 5081.8 5093.55 5059.9 5063.7
5/18/2010 15:30:000 5063.15 5074.7 5050.4 5067
5/19/2010 9:30:000 5065.1 5065.1 4994.65 5003.3
5/19/2010 10:30:000 5003.35 5011.95 4991.8 5002.85
5/19/2010 11:30:000 5002.6 5020.6 5000.25 5004.35
5/19/2010 12:30:000 5004.15 5010.15 4986.5 5003.5
5/19/2010 13:30:000 5004.05 5012.6 4988.05 4993.3
5/19/2010 14:30:000 4993 4993.65 4919.45 4937.75
5/19/2010 15:30:000 4937.95 4941.9 4908.15 4920.35
5/20/2010 9:30:000 4924.3 4975.5 4924.3 4952.6
5/20/2010 10:30:000 4953.05 4955.55 4926.3 4944.65
5/20/2010 11:30:000 4944.5 4950.25 4928.5 4938.35
5/20/2010 12:30:000 4938.25 4958.55 4934.5 4958.2
5/20/2010 13:30:000 4958.35 4980.25 4952.95 4966.95
5/20/2010 14:30:000 4966.6 4970.5 4937.4 4955.95
5/20/2010 15:30:000 4956.45 4957.85 4926.25 4954.65
5/21/2010 9:30:000 4946.7 4946.7 4842.3 4880.4
5/21/2010 10:30:000 4880.65 4890.55 4874.95 4880.4
5/21/2010 11:30:000 4880.2 4900.05 4872.35 4893.75
5/21/2010 12:30:000 4893.85 4917.6 4881 4905.85
5/21/2010 13:30:000 4905.75 4934.8 4880.4 4900.8
5/21/2010 14:30:000 4900.35 4929.2 4892.4 4923.65
5/21/2010 15:30:000 4924.9 4943.45 4918.3 4933
5/24/2010 9:30:000 4944.3 5020.65 4944.3 4987.15
5/24/2010 10:30:000 4986.8 5004.15 4985.45 4996.8
5/24/2010 11:30:000 4996.75 5002.6 4992.65 4996.35
5/24/2010 12:30:000 4995.9 5022.1 4995.65 5017.7
5/24/2010 13:30:000 5017.8 5029.55 4991.25 4993.15
5/24/2010 14:30:000 4993.05 4993.05 4960.55 4972.65
5/24/2010 15:30:000 4972.9 4981.15 4923.45 4927.25
5/25/2010 9:30:000 4945.3 4946.6 4866.8 4867.55
5/25/2010 10:30:000 4867.5 4870.65 4850.45 4856.15
5/25/2010 11:30:000 4856.05 4863.9 4838.9 4849.05
5/25/2010 12:30:000 4849.15 4859.1 4832.1 4835.5
5/25/2010 13:30:000 4835.1 4853.55 4831.05 4843.25
5/25/2010 14:30:000 4843.45 4851.7 4802.3 4802.9
5/25/2010 15:30:000 4801.15 4813.3 4786.45 4809.25
5/26/2010 9:30:000 4807.3 4881.15 4807.3 4878
5/26/2010 10:30:000 4877.85 4884.7 4871.6 4878.55
5/26/2010 11:30:000 4878.6 4887.5 4867.8 4872.45
5/26/2010 12:30:000 4872.65 4880.2 4861.45 4879.35
5/26/2010 13:30:000 4879.55 4890.9 4860.1 4889.8
5/26/2010 14:30:000 4889.9 4894.9 4875.7 4892.2
5/26/2010 15:30:000 4892.15 4925.45 4890.1 4913.7
5/27/2010 9:30:000 4915.15 4927.95 4897.6 4920.35
5/27/2010 10:30:000 4920.15 4949.65 4918.3 4941.9
5/27/2010 11:30:000 4941.95 4945.6 4923.25 4933.45
5/27/2010 12:30:000 4933.55 4958.15 4932.25 4956.1
5/27/2010 13:30:000 4956.2 4973.35 4949.95 4949.95
5/27/2010 14:30:000 4950.55 4972.45 4949.25 4965.8
5/27/2010 15:30:000 4964.7 5016.6 4964.7 5005.5
5/28/2010 9:30:000 5005.6 5062.45 5005.6 5049
5/28/2010 10:30:000 5048.85 5061.45 5034.15 5035.05
5/28/2010 11:30:000 5035.1 5044.8 5017.45 5043.05
5/28/2010 12:30:000 5042.85 5050.45 5026.85 5047.05
5/28/2010 13:30:000 5047.1 5047.75 5026.95 5044.95
5/28/2010 14:30:000 5045.25 5068.4 5040.85 5060.95
5/28/2010 15:30:000 5060.9 5077.25 5051.85 5058.05
5/31/2010 9:30:000 5076.1 5082.15 5052.15 5061.65
5/31/2010 10:30:000 5061.45 5074.3 5054.3 5072.7
5/31/2010 11:30:000 5072.6 5088 5065.85 5086.15
5/31/2010 12:30:000 5085.7 5085.7 5050.95 5053.65
5/31/2010 13:30:000 5053.5 5071.1 5044.9 5060.7
5/31/2010 14:30:000 5060.8 5061.65 5038.55 5055.8
5/31/2010 15:30:000 5055.65 5097.6 5047.05 5088.05
6/1/2010 9:30:000 5086.25 5086.95 5051.2 5055.5
6/1/2010 10:30:000 5055 5059.5 5046.7 5051.45
6/1/2010 11:30:000 5051.4 5064.4 5049.3 5049.75
6/1/2010 12:30:000 5050 5060.2 5044.75 5046.35
6/1/2010 13:30:000 5046.4 5049.85 4985.5 5002.2
6/1/2010 14:30:000 5002 5004.15 4967.35 4982.5
6/1/2010 15:30:000 4983.35 4984.75 4961.05 4963.95
6/2/2010 9:30:000 4970.75 5001.6 4967.05 4991
6/2/2010 10:30:000 4989.5 5001.45 4968.05 4972
6/2/2010 11:30:000 4972.2 4994.85 4972.2 4991.65
6/2/2010 12:30:000 4991.7 5008.1 4982.65 5007.4
6/2/2010 13:30:000 5007.35 5008.15 4978.8 4990.45
6/2/2010 14:30:000 4990.5 5000.85 4972.4 4989
6/2/2010 15:30:000 4988.95 5031.2 4984.1 5027.4
6/3/2010 9:30:000 5020.15 5096.9 5020.15 5087.95
6/3/2010 10:30:000 5087.8 5106.55 5085.5 5096.35
6/3/2010 11:30:000 5096.45 5117.8 5096.45 5116.6
6/3/2010 12:30:000 5116.4 5121 5107.35 5117.5
6/3/2010 13:30:000 5117.45 5122.1 5101.9 5108.85
 6/3/2010 14:30:000 5108.4 5125.7 5104 5115.1
6/3/2010 15:30:000 5115.15 5121.55 5103.8 5107.85
6/4/2010 9:30:000 5112.6 5118.7 5094.45 5098.45
6/4/2010 10:30:000 5098.4 5106.55 5093 5099.6
6/4/2010 11:30:000 5099.35 5105.9 5091.6 5104.4
6/4/2010 12:30:000 5104.05 5116.4 5102.35 5113.1
6/4/2010 13:30:000 5113.15 5134.85 5112.75 5130.65
6/4/2010 14:30:000 5130.5 5140.15 5127.1 5137.5
6/4/2010 15:30:000 5137.45 5147.9 5130.3 5133.4
6/7/2010 9:30:000 5132.95 5132.95 5004.25 5019.4
6/7/2010 10:30:000 5019.85 5026.1 5011.6 5015.6
6/7/2010 11:30:000 5015.65 5027.25 5014.45 5016.45
6/7/2010 12:30:000 5016.2 5020.2 5004.65 5012.4
6/7/2010 13:30:000 5012.65 5038.35 5012.65 5030.85
6/7/2010 14:30:000 5031.05 5045.05 5019.8 5044.55
6/7/2010 15:30:000 5044.95 5044.95 5025.5 5038.7
6/8/2010 9:30:000 5036.7 5062.75 5028.3 5061.15
6/8/2010 10:30:000 5061.1 5065.5 5055.9 5063.8
6/8/2010 11:30:000 5063.7 5063.7 5044.15 5048.45
6/8/2010 12:30:000 5048.4 5071.35 5048.4 5068.1
6/8/2010 13:30:000 5068.3 5068.3 5051.5 5059.4
6/8/2010 14:30:000 5058.9 5062.35 4992.2 4993.25
6/8/2010 15:30:000 4992.9 4998.1 4967.3 4989.2
6/9/2010 9:30:000 4985.05 5008.1 4981.35 4993.85
6/9/2010 10:30:000 4994.05 5010.8 4991.3 5003.5
6/9/2010 11:30:000 5003.85 5014.95 4993.7 5010.25
6/9/2010 12:30:000 5010 5037.8 5009.8 5034.95
6/9/2010 13:30:000 5035.25 5050.6 5027.5 5029.7
6/9/2010 14:30:000 5029.75 5032.3 4980.1 4998.45
6/9/2010 15:30:000 4998.5 5012.2 4985.95 5009.4
6/10/2010 9:30:000 4999.6 5032.65 4997.6 5025.05
6/10/2010 10:30:000 5025.3 5036.75 5021.9 5032.9
6/10/2010 11:30:000 5032.95 5033.3 5019.7 5028.85
6/10/2010 12:30:000 5028.75 5038.6 5022.65 5030.5
6/10/2010 13:30:000 5030.85 5038.85 5014.3 5029.8
6/10/2010 14:30:000 5029.95 5071.3 5028.8 5054.95
6/10/2010 15:30:000 5054.9 5085.2 5054.85 5081.85
6/11/2010 9:30:000 5078.75 5132.95 5078.75 5120.15
6/11/2010 10:30:000 5120.05 5127.2 5114.1 5119.95
6/11/2010 11:30:000 5120.05 5135.75 5120.05 5134.5
6/11/2010 12:30:000 5134.4 5139.05 5119.95 5121.95
6/11/2010 13:30:000 5122.3 5130.15 5099.6 5101.05
6/11/2010 14:30:000 5100.9 5130.05 5100.9 5125.8
6/11/2010 15:30:000 5125.55 5128.8 5111.8 5114.95
6/14/2010 9:30:000 5120.15 5166.65 5120.15 5163.2
6/14/2010 10:30:000 5163.6 5171.15 5159.1 5161.3
6/14/2010 11:30:000 5161.45 5169.55 5161.45 5165.9
6/14/2010 12:30:000 5165.5 5172.55 5162.95 5163.9
6/14/2010 13:30:000 5164.3 5171.55 5146.3 5146.75
6/14/2010 14:30:000 5146.45 5185.25 5142.8 5184.1
6/14/2010 15:30:000 5184.35 5201.25 5182.65 5197.85
6/15/2010 9:30:000 5201.3 5209.6 5188.55 5202.1
6/15/2010 10:30:000 5202.15 5207.65 5185.5 5191.7
6/15/2010 11:30:000 5191.75 5198.65 5186.25 5186.25
6/15/2010 12:30:000 5186.15 5186.35 5174.55 5176.3
6/15/2010 13:30:000 5176.25 5209.2 5171.05 5209.2
6/15/2010 14:30:000 5209.55 5217.45 5205.15 5215.3
6/15/2010 15:30:000 5215.2 5231.45 5203.15 5218.1
6/16/2010 9:30:000 5225.05 5255.65 5225.05 5240.05
6/16/2010 10:30:000 5239.85 5245.05 5232.95 5235.15
6/16/2010 11:30:000 5235.3 5240.65 5227.05 5230.8
6/16/2010 12:30:000 5231.15 5246.05 5226.8 5242.25
6/16/2010 13:30:000 5242.2 5242.2 5214.9 5218.5
6/16/2010 14:30:000 5218.75 5250.15 5217.5 5250.15
6/16/2010 15:30:000 5250.3 5250.9 5225.6 5227.55
6/17/2010 9:30:000 5233.65 5246.8 5218.4 5219.2
6/17/2010 10:30:000 5218.9 5233.8 5218.25 5229.6
6/17/2010 11:30:000 5229.55 5236.25 5223.35 5226.2
6/17/2010 12:30:000 5226.25 5244.55 5226 5234.85
6/17/2010 13:30:000 5234.45 5237.05 5206.55 5230.25
6/17/2010 14:30:000 5230.15 5268.75 5228.55 5261
6/17/2010 15:30:000 5261.1 5285.55 5261.1 5275.35
6/18/2010 9:30:000 5274.95 5293.5 5255.2 5290.75
6/18/2010 10:30:000 5290.8 5302.3 5287.35 5290.05
6/18/2010 11:30:000 5289.9 5294.4 5269.55 5274.95
6/18/2010 12:30:000 5274.55 5283.1 5257.35 5268.15
6/18/2010 13:30:000 5268.1 5281.05 5254.2 5276.55
6/18/2010 14:30:000 5276.6 5280.7 5261.05 5261.85
6/18/2010 15:30:000 5260.7 5268.25 5245.5 5258.65
6/21/2010 9:30:000 5266.5 5330.3 5266.5 5325.7
6/21/2010 10:30:000 5325.75 5356 5324.15 5351.3
6/21/2010 11:30:000 5351.45 5363.6 5346.8 5357.6
6/21/2010 12:30:000 5357.4 5364.45 5357.4 5363.85
6/21/2010 13:30:000 5363.95 5365.4 5351.2 5355.8
6/21/2010 14:30:000 5355.95 5366.75 5351.35 5361
6/21/2010 15:30:000 5361.1 5364.15 5345.15 5346.35
6/22/2010 9:30:000 5353.95 5354.35 5326.1 5339.35
6/22/2010 10:30:000 5339.15 5343.2 5330.55 5332.2
6/22/2010 11:30:000 5332.35 5336.15 5321.95 5322.5
6/22/2010 12:30:000 5322.6 5326.5 5315.35 5318.55
6/22/2010 13:30:000 5319 5342.2 5316.75 5337.05
6/22/2010 14:30:000 5337.2 5350.1 5325.2 5327.5
6/22/2010 15:30:000 5327.35 5331.15 5311.05 5317.95
6/23/2010 9:30:000 5316.15 5316.2 5288.15 5308.55
6/23/2010 10:30:000 5308.45 5315.05 5296.75 5300.95
6/23/2010 11:30:000 5300.8 5305.6 5294.35 5299.8
6/23/2010 12:30:000 5299.85 5315.85 5292.8 5311.9
6/23/2010 13:30:000 5312.15 5322.8 5305.45 5316.75
6/23/2010 14:30:000 5316.8 5333.3 5315.75 5320.9
6/23/2010 15:30:000 5321.15 5328.9 5314.05 5327.9
6/24/2010 9:30:000 5323.25 5342.8 5321.45 5336.2
6/24/2010 10:30:000 5336.6 5344.4 5335.8 5342.45
6/24/2010 11:30:000 5342.35 5345.85 5335.65 5336.1
6/24/2010 12:30:000 5336.05 5348.3 5335.5 5340.1
6/24/2010 13:30:000 5340.2 5340.45 5309.15 5309.45
6/24/2010 14:30:000 5309.35 5313 5291.9 5298.45
6/24/2010 15:30:000 5298.3 5325.75 5284.55 5312.1
6/25/2010 9:30:000 5320.5 5320.5 5289.65 5292.9
6/25/2010 10:30:000 5293.2 5294.45 5274.45 5282.05
6/25/2010 11:30:000 5281.7 5291.8 5276.85 5291.65
6/25/2010 12:30:000 5291.55 5300.5 5287.5 5292.25
6/25/2010 13:30:000 5291.9 5314.7 5282.6 5303.5
6/25/2010 14:30:000 5303.6 5311.45 5273.85 5283.4
6/25/2010 15:30:000 5283.45 5298.2 5259.9 5266.55
6/28/2010 9:30:000 5271.1 5303.75 5270.75 5299.1
6/28/2010 10:30:000 5299.15 5308.05 5296.05 5301.25
6/28/2010 11:30:000 5300.95 5305.65 5295.9 5298.8
6/28/2010 12:30:000 5299.05 5309 5291.95 5308.45
6/28/2010 13:30:000 5309.15 5313.55 5286.75 5301.05
6/28/2010 14:30:000 5301 5325.5 5298.6 5319.05
6/28/2010 15:30:000 5318.95 5339.45 5318.05 5334.15
6/29/2010 9:30:000 5333.55 5334.15 5293.4 5299.4
6/29/2010 10:30:000 5299.65 5309.7 5291.65 5298.6
6/29/2010 11:30:000 5298.5 5302.7 5287.7 5289.05
6/29/2010 12:30:000 5288.75 5289 5261.3 5267.45
6/29/2010 13:30:000 5267.9 5276.2 5249.45 5249.55
6/29/2010 14:30:000 5249.1 5257.15 5235.8 5247.4
6/29/2010 15:30:000 5246.95 5263.05 5238.6 5253.9
6/30/2010 9:30:000 5254.25 5255.3 5210 5251.05
6/30/2010 10:30:000 5251.3 5261.8 5243.35 5249.6
6/30/2010 11:30:000 5249.55 5256.9 5241.35 5255.15
6/30/2010 12:30:000 5254.9 5279.45 5251.95 5271.9
6/30/2010 13:30:000 5272.55 5281.95 5265.6 5278.75
6/30/2010 14:30:000 5279.15 5287.6 5276.85 5279.7
6/30/2010 15:30:000 5279.9 5320.35 5259.7 5313.85
7/1/2010 9:30:000 5312.05 5312.55 5251.15 5252.1
7/1/2010 10:30:000 5252 5255.6 5240.3 5242.9
7/1/2010 11:30:000 5242.85 5253.9 5238.35 5247
7/1/2010 12:30:000 5246.9 5249.9 5235.65 5240.6
7/1/2010 13:30:000 5241.05 5253.8 5232.1 5253.3
7/1/2010 14:30:000 5253.2 5266.05 5248.05 5248.05
7/1/2010 15:30:000 5248.15 5255.3 5242.3 5249.3
7/2/2010 9:30:000 5251.25 5275.6 5251.25 5274.1
7/2/2010 10:30:000 5274.2 5277.25 5258.5 5259.25
7/2/2010 11:30:000 5259 5267.5 5235.1 5235.65
7/2/2010 12:30:000 5235.95 5265.4 5235 5260.8
7/2/2010 13:30:000 5261.2 5262 5244.55 5250.5
7/2/2010 14:30:000 5250.4 5262.5 5248.8 5252.2
7/2/2010 15:30:000 5252.35 5258.05 5225.6 5226.55
7/5/2010 9:30:000 5237 5246.8 5225.85 5237.4
7/5/2010 10:30:000 5237.25 5243.3 5232.35 5243.3
7/5/2010 11:30:000 5243.95 5249 5238.3 5247.75
7/5/2010 12:30:000 5247.8 5252.15 5243.35 5245.05
7/5/2010 13:30:000 5245 5252.75 5234.45 5236.7
7/5/2010 14:30:000 5236.8 5248.95 5232 5241.4
7/5/2010 15:30:000 5241.3 5241.8 5228.35 5233.9
7/6/2010 9:30:000 5236.1 5252.85 5231.5 5252.6
7/6/2010 10:30:000 5252.55 5265.35 5247.45 5263.85
7/6/2010 11:30:000 5264 5269.1 5261.8 5262.8
7/6/2010 12:30:000 5262.65 5266.45 5259.75 5264.55
7/6/2010 13:30:000 5264.45 5282.2 5262.35 5280.6
7/6/2010 14:30:000 5280.15 5297.45 5276.9 5296.85
7/6/2010 15:30:000 5297.05 5297.3 5282.55 5283.65
7/7/2010 9:30:000 5293.1 5296.75 5264.25 5267.05
7/7/2010 10:30:000 5266.9 5268.65 5254.05 5254.35
7/7/2010 11:30:000 5254.4 5264.15 5253.05 5258.65
7/7/2010 12:30:000 5258.8 5258.85 5252 5252.15
7/7/2010 13:30:000 5252.5 5262.05 5245.75 5261.1
7/7/2010 14:30:000 5261.15 5266.3 5239.15 5246.55
7/7/2010 15:30:000 5246.95 5247.05 5233.45 5239.1
7/8/2010 9:30:000 5242 5309.5 5242 5301.7
7/8/2010 10:30:000 5301.4 5318.85 5298.65 5312.45
7/8/2010 11:30:000 5312.5 5320.3 5310.9 5311.35
7/8/2010 12:30:000 5311.3 5320.5 5308.7 5317.55
7/8/2010 13:30:000 5317.25 5319.65 5305.1 5308.6
7/8/2010 14:30:000 5308.8 5311.4 5299.15 5299.45
7/8/2010 15:30:000 5299.55 5306.5 5291.8 5292.7
7/9/2010 9:30:000 5297.2 5343.5 5297.2 5340.95
7/9/2010 10:30:000 5341 5350.95 5337.4 5343.8
7/9/2010 11:30:000 5343.75 5356.15 5343.5 5355.55
 7/9/2010 12:30:000 5355.45 5355.65 5345.95 5346
7/9/2010 13:30:000 5346.1 5346.6 5335.85 5337.05
7/9/2010 14:30:000 5337.1 5357.45 5336.65 5350.1
7/9/2010 15:30:000 5350.5 5359.05 5341.45 5353
7/12/2010 9:30:000 5352.25 5393.1 5351.6 5387.55
7/12/2010 10:30:000 5387.45 5402.7 5386.5 5399.6
7/12/2010 11:30:000 5399.5 5400 5372.3 5373.3
7/12/2010 12:30:000 5373.45 5381.25 5361.4 5369.6
7/12/2010 13:30:000 5369.65 5382.15 5368.05 5381.5
7/12/2010 14:30:000 5381.6 5391.55 5377.6 5379.6
7/12/2010 15:30:000 5379.7 5388.6 5374.45 5380.2
7/13/2010 9:30:000 5370.2 5384.35 5364.45 5378.1
7/13/2010 10:30:000 5378.2 5385.4 5368.65 5372.3
7/13/2010 11:30:000 5372.2 5382.1 5372.2 5377.75
7/13/2010 12:30:000 5377.85 5377.9 5357.85 5365.15
7/13/2010 13:30:000 5365.2 5379.35 5360.7 5366.9
7/13/2010 14:30:000 5366.8 5401.15 5365.4 5395.6
7/13/2010 15:30:000 5396.2 5406.2 5395.05 5401.85
7/14/2010 9:30:000 5402 5453.45 5401.3 5435
7/14/2010 10:30:000 5435.35 5440.75 5431.4 5435.8
7/14/2010 11:30:000 5435.75 5439.45 5422.6 5424.6
7/14/2010 12:30:000 5424.4 5430.65 5421.4 5427.85
7/14/2010 13:30:000 5427.9 5428.2 5408.85 5426.5
7/14/2010 14:30:000 5426.55 5427.6 5416.2 5424.3
7/14/2010 15:30:000 5424.25 5424.95 5371.7 5378.45
7/15/2010 9:30:000 5387.1 5399.2 5378.65 5383
7/15/2010 10:30:000 5383.15 5394.65 5379.15 5382.35
7/15/2010 11:30:000 5382.45 5392.2 5380.25 5388.4
7/15/2010 12:30:000 5388.45 5393.15 5367.45 5373
7/15/2010 13:30:000 5373.3 5375.25 5360.6 5371.35
7/15/2010 14:30:000 5371.2 5394.3 5366.3 5389.4
7/15/2010 15:30:000 5389.6 5389.6 5373.25 5379.8
7/16/2010 9:30:000 5376.65 5389.1 5374.4 5384.7
7/16/2010 10:30:000 5384.9 5391.1 5381.15 5387.1
7/16/2010 11:30:000 5387.25 5388.1 5378.35 5381.65
7/16/2010 12:30:000 5381.55 5390.85 5381.3 5386.45
7/16/2010 13:30:000 5386.4 5399.15 5386.15 5391.7
7/16/2010 14:30:000 5391.6 5397.65 5384.3 5392.15
7/16/2010 15:30:000 5391.75 5401.35 5381.8 5396.95
7/19/2010 9:30:000 5392.7 5392.7 5361.5 5378.85
7/19/2010 10:30:000 5379.1 5395.4 5378.55 5390.2
7/19/2010 11:30:000 5390.15 5409.1 5389.7 5404.2
7/19/2010 12:30:000 5404.1 5404.9 5384.1 5384.1
7/19/2010 13:30:000 5384.15 5398.65 5379.85 5393.6
7/19/2010 14:30:000 5393.45 5399.6 5387.15 5396.15
7/19/2010 15:30:000 5396.35 5404.1 5377.7 5386.05
7/20/2010 9:30:000 5387 5416.45 5387 5403.45
7/20/2010 10:30:000 5403.5 5407.9 5400.05 5402.45
7/20/2010 11:30:000 5402.35 5407.35 5400.4 5401.85
7/20/2010 12:30:000 5401.75 5407.65 5401.25 5406.75
7/20/2010 13:30:000 5406.6 5408.75 5383.2 5385.1
7/20/2010 14:30:000 5385 5396 5385 5392.6
7/20/2010 15:30:000 5392.4 5395.3 5353.6 5355.8
7/21/2010 9:30:000 5368.85 5400.3 5368.85 5389.75
7/21/2010 10:30:000 5389.95 5396.45 5385.1 5394.9
7/21/2010 11:30:000 5394.95 5400.6 5391.05 5396.55
7/21/2010 12:30:000 5396.25 5409.1 5389.7 5390.05
7/21/2010 13:30:000 5390 5397.2 5389.5 5390.4
7/21/2010 14:30:000 5390.5 5403.75 5382.85 5398.25
7/21/2010 15:30:000 5398.2 5405.8 5392.95 5396.1
7/22/2010 9:30:000 5399.15 5399.4 5373.95 5385.85
7/22/2010 10:30:000 5386.05 5387.45 5372.2 5378.9
7/22/2010 11:30:000 5378.85 5387 5373.1 5384.05
7/22/2010 12:30:000 5384.15 5391.75 5382.6 5386.3
7/22/2010 13:30:000 5386.35 5401.3 5382.95 5399.85
7/22/2010 14:30:000 5399.75 5427.9 5386.7 5424.1
7/22/2010 15:30:000 5423.9 5447.15 5423.7 5437.1
7/23/2010 9:30:000 5441.9 5477.5 5441.9 5459.95
7/23/2010 10:30:000 5460.1 5468.4 5455.7 5462.4
7/23/2010 11:30:000 5462.35 5465.65 5444.45 5445.75
7/23/2010 12:30:000 5446.15 5449.45 5435.45 5444.25
7/23/2010 13:30:000 5444.2 5457.6 5435.15 5450.8
7/23/2010 14:30:000 5450.4 5460.7 5450.4 5458.55
7/23/2010 15:30:000 5458.4 5461.05 5440.35 5444.1
7/26/2010 9:30:000 5446.55 5466.25 5433.15 5446.1
7/26/2010 10:30:000 5445.95 5448.1 5428.45 5438.85
7/26/2010 11:30:000 5438.75 5443.75 5431.1 5440.25
7/26/2010 12:30:000 5440.1 5444.05 5431.5 5441.45
7/26/2010 13:30:000 5441.75 5442.25 5427.35 5428.6
7/26/2010 14:30:000 5428.45 5431.3 5413.4 5414.2
7/26/2010 15:30:000 5413.65 5422.95 5409.2 5414.15
7/27/2010 9:30:000 5420.2 5433.75 5414.8 5419.75
7/27/2010 10:30:000 5419.6 5424.1 5411.6 5417.45
7/27/2010 11:30:000 5417.25 5419.9 5413.65 5417.35
7/27/2010 12:30:000 5417.05 5438.55 5407.2 5428.05
7/27/2010 13:30:000 5428.1 5444.05 5427.8 5439.35
7/27/2010 14:30:000 5439.6 5450.95 5433.6 5434.35
7/27/2010 15:30:000 5434.25 5439.1 5424.35 5427.25
7/28/2010 9:30:000 5436.1 5447.85 5426.05 5432.85
7/28/2010 10:30:000 5432.75 5432.75 5422 5428.2
7/28/2010 11:30:000 5428.15 5436.75 5427.8 5433.95
7/28/2010 12:30:000 5433.8 5440.8 5429.45 5434.45
7/28/2010 13:30:000 5434.75 5438.6 5397.95 5398.05
7/28/2010 14:30:000 5397.25 5409.05 5390.8 5402.2
7/28/2010 15:30:000 5401.9 5403.05 5386.25 5394.6
7/29/2010 9:30:000 5397.85 5401.6 5381.6 5393.2
7/29/2010 10:30:000 5393.25 5396.75 5384.3 5388.5
7/29/2010 11:30:000 5388.45 5391.2 5381.55 5390.5
7/29/2010 12:30:000 5390.6 5407.65 5390.1 5401.1
7/29/2010 13:30:000 5401.15 5409.45 5392.3 5400.4
7/29/2010 14:30:000 5400.7 5410.35 5397.4 5403.4
7/29/2010 15:30:000 5403.1 5415.85 5389.25 5411.4
7/30/2010 9:30:000 5408.4 5413.25 5382.8 5388.65
7/30/2010 10:30:000 5388.55 5404.05 5388.1 5398.95
7/30/2010 11:30:000 5399.25 5403.7 5393.35 5396.7
7/30/2010 12:30:000 5396.4 5397.75 5389.8 5397.3
7/30/2010 13:30:000 5397.15 5409.05 5385.25 5394.9
7/30/2010 14:30:000 5394.35 5395 5376.55 5389.65
7/30/2010 15:30:000 5389.45 5392.85 5349.2 5359.9
8/2/2010 9:30:000 5369.55 5419.5 5351.3 5407.9
8/2/2010 10:30:000 5408.15 5416.1 5405.9 5415.6
8/2/2010 11:30:000 5415.5 5425.25 5414.05 5420.15
8/2/2010 12:30:000 5420.25 5424.25 5418.2 5423.2
8/2/2010 13:30:000 5423.4 5425.8 5414.55 5424.85
8/2/2010 14:30:000 5424.95 5433.15 5424.15 5429.25
8/2/2010 15:30:000 5429.1 5438.85 5417.55 5437.65
8/3/2010 9:30:000 5432.5 5459.2 5432.5 5438.85
8/3/2010 10:30:000 5438.4 5443.15 5434.45 5440.3
8/3/2010 11:30:000 5440.55 5445.4 5435.15 5438.2
8/3/2010 12:30:000 5438.45 5445.35 5435.65 5440.35
8/3/2010 13:30:000 5440 5440.05 5426.4 5438.35
8/3/2010 14:30:000 5438.4 5442 5436 5438.35
8/3/2010 15:30:000 5438.65 5445 5430.6 5439.6
8/4/2010 9:30:000 5441.35 5453.25 5438.1 5439.15
8/4/2010 10:30:000 5438.85 5443.7 5429.75 5439.65
8/4/2010 11:30:000 5439.55 5444.75 5436.65 5437.6
8/4/2010 12:30:000 5438 5451.85 5436 5449.65
8/4/2010 13:30:000 5450 5450.3 5435.4 5441.35
8/4/2010 14:30:000 5441.75 5442.5 5428.4 5436.8
8/4/2010 15:30:000 5436.65 5481.9 5436.5 5469.75
8/5/2010 9:30:000 5470.15 5486.6 5462.6 5476.95
8/5/2010 10:30:000 5477.05 5487.15 5474.95 5484.65
8/5/2010 11:30:000 5484 5484.5 5473 5474.8
8/5/2010 12:30:000 5474.6 5482.6 5466.8 5474
8/5/2010 13:30:000 5474.05 5477.95 5469.45 5475
 8/5/2010 14:30:000 5474.6 5481.6 5470.2 5474.7
8/5/2010 15:30:000 5474.65 5474.65 5443.1 5447.5
8/6/2010 9:30:000 5448.25 5461.15 5437.2 5458
8/6/2010 10:30:000 5457.75 5465 5457.55 5459.55
8/6/2010 11:30:000 5459.4 5462.95 5456.35 5460
8/6/2010 12:30:000 5459.8 5471.9 5458.7 5468.35
8/6/2010 13:30:000 5468.9 5470.55 5462.45 5462.9
8/6/2010 14:30:000 5462.7 5465.6 5445.3 5445.3
8/6/2010 15:30:000 5445.25 5448.45 5431.35 5441.6
8/9/2010 9:30:000 5439.8 5454.75 5433.25 5451.55
8/9/2010 10:30:000 5451.35 5460.7 5449.35 5458.35
8/9/2010 11:30:000 5458.3 5465.9 5456.45 5460.65
8/9/2010 12:30:000 5460.75 5467.55 5460.45 5467.35
8/9/2010 13:30:000 5467.05 5475.6 5461.35 5471.25
8/9/2010 14:30:000 5471.1 5478.7 5465.75 5475.8
8/9/2010 15:30:000 5475.75 5492.3 5471.9 5484.75
8/10/2010 9:30:000 5486.8 5491.45 5466.05 5472.75
8/10/2010 10:30:000 5472.9 5481.35 5472.75 5481.35
8/10/2010 11:30:000 5481.05 5483.85 5475.25 5478
8/10/2010 12:30:000 5478.1 5478.1 5460 5464.6
8/10/2010 13:30:000 5464.65 5468.45 5448.55 5452.35
8/10/2010 14:30:000 5452.25 5467.95 5445.35 5459.55
8/10/2010 15:30:000 5459.25 5467.05 5448.6 5462
8/11/2010 9:30:000 5460.7 5474.6 5455.75 5469
8/11/2010 10:30:000 5468.85 5469.3 5450.1 5456.15
8/11/2010 11:30:000 5456.1 5463.4 5453.55 5457
8/11/2010 12:30:000 5457.05 5458.35 5440.15 5446.95
8/11/2010 13:30:000 5447.05 5447.55 5430.1 5440.35
8/11/2010 14:30:000 5440.5 5449 5436.2 5444.3
8/11/2010 15:30:000 5444.55 5448.15 5412 5412.6
8/12/2010 9:30:000 5418.7 5420.65 5372.45 5382.3
8/12/2010 10:30:000 5382.05 5400.85 5382.05 5395.15
8/12/2010 11:30:000 5395 5399.2 5383.55 5393.3
8/12/2010 12:30:000 5393.4 5403.3 5387 5392.95
8/12/2010 13:30:000 5393.15 5431.1 5392.85 5425.2
8/12/2010 14:30:000 5425.15 5426.65 5403.2 5413
8/12/2010 15:30:000 5413.05 5419.65 5404.4 5416.05
8/13/2010 10:30:000 5445.65 5447.3 5441.75 5444.45
8/13/2010 11:30:000 5444.35 5451.15 5439.05 5451.15
8/13/2010 12:30:000 5450.85 5471.6 5450.85 5465.4
8/13/2010 13:30:000 5465.2 5476.5 5458.4 5462
8/13/2010 14:30:000 5462.3 5470.05 5455 5456.85
8/13/2010 15:30:000 5456.8 5459.7 5441.85 5452.95
8/16/2010 9:30:000 5452.1 5464.55 5442.8 5444.85
8/16/2010 10:30:000 5445.15 5462.05 5444.5 5448.7
8/16/2010 11:30:000 5448.55 5465.25 5448.25 5460.95
8/16/2010 12:30:000 5460.9 5464.15 5450.3 5451.4
8/16/2010 13:30:000 5451.5 5461.75 5430 5434.85
8/16/2010 14:30:000 5434.9 5436.15 5397.4 5415.05
8/16/2010 15:30:000 5414.7 5426.4 5403.1 5417
8/17/2010 9:30:000 5422.15 5442.95 5418.3 5440.3
8/17/2010 10:30:000 5440.1 5443.55 5432.35 5437.05
8/17/2010 11:30:000 5437.4 5438.95 5416.25 5417.05
8/17/2010 12:30:000 5416.75 5425.4 5410.1 5421.95
8/17/2010 13:30:000 5422.35 5434.75 5417.95 5422.6
8/17/2010 14:30:000 5422.55 5437.6 5422.55 5433.2
8/17/2010 15:30:000 5433.5 5433.65 5408.8 5421.1
8/18/2010 9:30:000 5416.25 5454.9 5416.25 5437.15
8/18/2010 10:30:000 5437.05 5443.15 5432.4 5440.9
8/18/2010 11:30:000 5441.05 5448.3 5437.2 5442.65
8/18/2010 12:30:000 5443 5448.25 5437.95 5439.65
8/18/2010 13:30:000 5439.75 5443.35 5427.3 5428.8
8/18/2010 14:30:000 5428.75 5451.05 5428.75 5445.75
8/18/2010 15:30:000 5446.05 5487.95 5444.2 5487.15
8/19/2010 9:30:000 5478.25 5513.75 5478.1 5512.2
8/19/2010 10:30:000 5511.85 5526.95 5510.95 5518.45
8/19/2010 11:30:000 5518.5 5530.3 5515.45 5527
8/19/2010 12:30:000 5526.95 5537.85 5522.45 5531.85
8/19/2010 13:30:000 5532.75 5537.3 5509.3 5523
8/19/2010 14:30:000 5523.4 5542.6 5522.35 5535.8
8/19/2010 15:30:000 5535.5 5544.7 5529.5 5537.3
8/20/2010 9:30:000 5540.8 5540.8 5513.35 5530.6
8/20/2010 10:30:000 5530.7 5530.7 5517.7 5528.65
8/20/2010 11:30:000 5528.75 5536.55 5525.7 5536.25
8/20/2010 12:30:000 5536.45 5546.6 5518.55 5523.45
8/20/2010 13:30:000 5524.2 5537.4 5523.75 5527.85
8/20/2010 14:30:000 5527.5 5542.35 5526.15 5529.1
8/20/2010 15:30:000 5529.05 5535.15 5524.25 5528.7
8/23/2010 9:30:000 5531.15 5542.1 5519.4 5527
8/23/2010 10:30:000 5527.05 5537.5 5526.6 5530.1
8/23/2010 11:30:000 5530 5541.15 5527.5 5540.05
8/23/2010 12:30:000 5539.9 5547.6 5536.3 5539.7
8/23/2010 13:30:000 5540.1 5542 5527.95 5534.85
8/23/2010 14:30:000 5534.95 5549.8 5534.55 5545.6
8/23/2010 15:30:000 5545.8 5548.4 5537.35 5540.15
8/24/2010 9:30:000 5541.1 5547.25 5535.05 5535.3
8/24/2010 10:30:000 5535.45 5535.45 5510.45 5516.65
8/24/2010 11:30:000 5516.6 5522.7 5516.05 5520.15
8/24/2010 12:30:000 5520.05 5520.6 5502.3 5509.9
8/24/2010 13:30:000 5509.8 5513.85 5490.4 5497.4
8/24/2010 14:30:000 5497.35 5506.65 5488.45 5504.05
8/24/2010 15:30:000 5504.1 5513.05 5495.6 5503.15
8/25/2010 9:30:000 5505.3 5506.15 5489.05 5496.35
8/25/2010 10:30:000 5496.4 5499.45 5479.85 5480.5
8/25/2010 11:30:000 5480.8 5481.6 5463.35 5477.3
8/25/2010 12:30:000 5477.15 5483.45 5472 5476.3
8/25/2010 13:30:000 5476.5 5486.15 5467.4 5482.5
8/25/2010 14:30:000 5482.7 5493.25 5480 5480.3
8/25/2010 15:30:000 5480.15 5489.9 5452.55 5457.3
8/26/2010 9:30:000 5462.1 5482.15 5462.1 5477.85
8/26/2010 10:30:000 5477.4 5477.7 5469.6 5471.6
8/26/2010 11:30:000 5471.45 5478.1 5469.9 5476.8
8/26/2010 12:30:000 5476.65 5480.9 5473.2 5478
8/26/2010 13:30:000 5478.1 5486.55 5475.15 5481.25
8/26/2010 14:30:000 5481 5482.9 5463.6 5464.1
8/26/2010 15:30:000 5464.45 5484.15 5454.7 5477.2
8/27/2010 9:30:000 5489.6 5495.2 5452.8 5462.75
8/27/2010 10:30:000 5462.6 5478 5460.55 5471.3
8/27/2010 11:30:000 5471.25 5483.3 5470 5477.35
8/27/2010 12:30:000 5477.3 5483.05 5467.2 5469.65
8/27/2010 13:30:000 5469.85 5473.75 5454 5454
8/27/2010 14:30:000 5454.2 5463.25 5440.1 5444.35
8/27/2010 15:30:000 5443.95 5444.05 5391.95 5396.85
8/30/2010 9:30:000 5408.9 5469 5408.9 5444.8
8/30/2010 10:30:000 5445.2 5448.35 5423.95 5427.85
8/30/2010 11:30:000 5427.1 5447.05 5420.8 5442.2
8/30/2010 12:30:000 5442.05 5443.6 5432.65 5438
8/30/2010 13:30:000 5437.7 5439.55 5424.7 5431.85
8/30/2010 14:30:000 5431.9 5434.25 5400.8 5400.85
8/30/2010 15:30:000 5400.6 5429.6 5390.35 5418.35
8/31/2010 9:30:000 5413.55 5413.7 5378.65 5385.7
8/31/2010 10:30:000 5385.6 5392.7 5371.35 5375.35
8/31/2010 11:30:000 5375.25 5386.6 5363.65 5369.55
8/31/2010 12:30:000 5369.6 5372.55 5349.75 5358.1
8/31/2010 13:30:000 5358.15 5369.7 5348.9 5359.15
8/31/2010 14:30:000 5359.4 5377.65 5353.55 5365.7
8/31/2010 15:30:000 5365.75 5413.9 5359.45 5399.65
9/1/2010 9:30:000 5403.05 5436.3 5403.05 5433.75
9/1/2010 10:30:000 5433.9 5444.5 5432 5438.4
9/1/2010 11:30:000 5438.45 5441.75 5433 5438.85
9/1/2010 12:30:000 5438.65 5440.1 5433.7 5439.95
9/1/2010 13:30:000 5440.2 5441.05 5418.5 5436.35
9/1/2010 14:30:000 5436.5 5457.7 5436.25 5456.3
9/1/2010 15:30:000 5456.8 5478.6 5456 5473.5
9/2/2010 9:30:000 5471.9 5513.95 5471.85 5493.4
 9/2/2010 10:30:000 5492.95 5496.7 5484.9 5490.5
9/2/2010 11:30:000 5490.4 5498.45 5488.75 5492.95
9/2/2010 12:30:000 5492.85 5497.2 5488.75 5494.2
9/2/2010 13:30:000 5494.6 5494.8 5478 5486.85
9/2/2010 14:30:000 5486.9 5502.4 5481 5483.75
9/2/2010 15:30:000 5484.2 5495.3 5480.65 5481.05
9/3/2010 9:30:000 5486.3 5510.4 5486.2 5490.1
9/3/2010 10:30:000 5490.15 5492.6 5483.7 5485.05
9/3/2010 11:30:000 5485.2 5490.2 5476.75 5483.75
9/3/2010 12:30:000 5483.85 5488.4 5482.3 5487.95
9/3/2010 13:30:000 5487.7 5490.55 5473.65 5486.45
9/3/2010 14:30:000 5486.25 5488.75 5479.2 5486.65
9/3/2010 15:30:000 5487.1 5495.75 5474.4 5475.6
9/6/2010 9:30:000 5479.55 5523.25 5479.55 5520.9
9/6/2010 10:30:000 5520.7 5531.45 5520.7 5530.25
9/6/2010 11:30:000 5530.1 5545.25 5529.25 5544.1
9/6/2010 12:30:000 5544.05 5560.05 5543.25 5558.65
9/6/2010 13:30:000 5558.75 5569.45 5555.4 5561.5
9/6/2010 14:30:000 5561.45 5581.85 5561.4 5575
9/6/2010 15:30:000 5574.6 5589.4 5572.25 5580.2
9/7/2010 9:30:000 5575.9 5595.35 5571.65 5591.6
9/7/2010 10:30:000 5591.95 5601.2 5581.8 5589.45
9/7/2010 11:30:000 5589.1 5597.7 5588.7 5595.5
9/7/2010 12:30:000 5595.2 5598.1 5587.05 5590.45
9/7/2010 13:30:000 5590.55 5602.15 5584.05 5599.75
9/7/2010 14:30:000 5599.55 5599.55 5584.7 5596.7
9/7/2010 15:30:000 5597.1 5625.5 5589.7 5592.5
9/8/2010 9:30:000 5604.25 5604.45 5567.75 5577.2
9/8/2010 10:30:000 5577.65 5590.1 5576 5582.9
9/8/2010 11:30:000 5582.8 5598.25 5581.1 5596
9/8/2010 12:30:000 5596.05 5611.8 5592.8 5602.95
9/8/2010 13:30:000 5602.75 5625.3 5600 5601.55
9/8/2010 14:30:000 5601.45 5606.15 5576.25 5591.4
9/8/2010 15:30:000 5591.45 5612 5589.55 5603.65
9/9/2010 9:30:000 5608.3 5642.05 5608.3 5637.5
9/9/2010 10:30:000 5637.35 5641.05 5625.7 5630.65
9/9/2010 11:30:000 5630.95 5631.45 5615 5623.7
9/9/2010 12:30:000 5623.85 5627.65 5608.1 5615.45
9/9/2010 13:30:000 5615 5627.3 5608.65 5624.9
9/9/2010 14:30:000 5625.2 5639.4 5624.65 5637.45
9/9/2010 15:30:000 5637.2 5647.45 5631.45 5632.2
9/13/2010 10:30:000 5639.2 5723.65 5639.2 5717.7
9/13/2010 11:30:000 5717.35 5735.55 5717.25 5732.1
9/13/2010 12:30:000 5731.8 5737.05 5729 5734.75
9/13/2010 13:30:000 5734.95 5747.35 5732.25 5737.9
9/13/2010 14:30:000 5737.85 5770.6 5737.85 5754.1
9/13/2010 15:30:000 5753.7 5765.8 5751.05 5759.75
9/14/2010 9:30:000 5760.3 5798.25 5760.3 5798.1
9/14/2010 10:30:000 5798.5 5838.45 5784.8 5784.8
9/14/2010 11:30:000 5783.9 5799.35 5775.15 5783.5
9/14/2010 12:30:000 5784.1 5799.05 5779.45 5799.05
9/14/2010 13:30:000 5798.9 5812.9 5794.25 5796.9
9/14/2010 14:30:000 5796.5 5810.45 5791.5 5807.9
9/14/2010 15:30:000 5808.15 5809.05 5787.2 5796.7
9/15/2010 9:30:000 5795.25 5847.7 5792.2 5843.25
9/15/2010 10:30:000 5843.3 5845.45 5828.8 5844.1
9/15/2010 11:30:000 5844.05 5868.4 5844.05 5867.7
9/15/2010 12:30:000 5867.9 5869 5834.3 5836.35
9/15/2010 13:30:000 5836.4 5858.3 5835.8 5857.85
9/15/2010 14:30:000 5857.7 5865.65 5844.3 5851.05
9/15/2010 15:30:000 5851 5869.45 5847.15 5860.8
9/16/2010 9:30:000 5861.1 5874.15 5843.55 5867.05
9/16/2010 10:30:000 5867 5869.75 5851.15 5853.9
9/16/2010 11:30:000 5853.7 5860.15 5842.2 5847.9
9/16/2010 12:30:000 5847.7 5855.3 5820 5855.25
9/16/2010 13:30:000 5855.05 5901.65 5852.05 5890.3
9/16/2010 14:30:000 5890.6 5893.65 5862.05 5862.25
9/16/2010 15:30:000 5862.4 5865.95 5815.8 5831.8
9/17/2010 9:30:000 5828.7 5894.75 5828.7 5890.75
9/17/2010 10:30:000 5890.85 5898.4 5875.05 5877
9/17/2010 11:30:000 5876.7 5888.75 5874 5885.05
9/17/2010 12:30:000 5884.9 5897.65 5882.55 5883.95
9/17/2010 13:30:000 5884.15 5895.45 5874.8 5875.5
9/17/2010 14:30:000 5874.8 5885.35 5867.5 5879.65
9/17/2010 15:30:000 5879.85 5895.05 5867.05 5892.75
9/20/2010 9:30:000 5885.05 5915.7 5885.05 5905.15
9/20/2010 10:30:000 5905.35 5936.05 5904.85 5929.6
9/20/2010 11:30:000 5929.45 5944.1 5929.25 5938.7
9/20/2010 12:30:000 5938.6 5939 5925.7 5935.15
9/20/2010 13:30:000 5935.2 5950.65 5931.5 5948.85
9/20/2010 14:30:000 5948.45 5965.35 5946.15 5959.45
9/20/2010 15:30:000 5959.6 5989.5 5949.95 5988.95
9/21/2010 10:30:000 6012.35 6015.9 5968.05 5968.45
9/21/2010 11:30:000 5968.55 6000.25 5961.85 5997.05
9/21/2010 12:30:000 5997.25 6014.35 5991.2 6001.7
9/21/2010 13:30:000 6001.85 6007.9 5988.75 5993.5
9/21/2010 14:30:000 5993.35 6000.4 5978.75 5997.8
9/21/2010 15:30:000 5997.3 6032.8 5991.8 6009.4
9/22/2010 9:30:000 6008.4 6037.4 6008.4 6027.85
9/22/2010 10:30:000 6028.25 6031.75 5992.1 5998.25
9/22/2010 11:30:000 5997.9 6002.55 5980.1 5989.35
9/22/2010 12:30:000 5989.2 5995.5 5980.3 5988.3
9/22/2010 13:30:000 5988.25 5988.4 5946.9 5965.85
9/22/2010 14:30:000 5965.75 5980.15 5946.45 5974
9/22/2010 15:30:000 5973.9 6001.2 5968.6 5982.7
9/23/2010 9:30:000 5991.05 6006.8 5953.3 5956
9/23/2010 10:30:000 5955.7 5973.7 5955.2 5965.15
9/23/2010 11:30:000 5965.35 5974.05 5958 5966.1
9/23/2010 12:30:000 5966.15 5981.35 5966.15 5969.4
9/23/2010 13:30:000 5969.35 5981.3 5959.45 5960.05
9/23/2010 14:30:000 5960.4 5968.25 5932.4 5944.3
9/23/2010 15:30:000 5944.1 5965.15 5939.15 5956.2
9/24/2010 9:30:000 5959.45 5965.65 5951.2 5965.35
9/24/2010 10:30:000 5965.45 5987.9 5957.4 5980.2
9/24/2010 11:30:000 5980.15 5983.8 5970.9 5970.95
9/24/2010 12:30:000 5970.7 5986.85 5966.2 5981.5
9/24/2010 13:30:000 5981.1 5997.1 5976.4 5994.15
9/24/2010 14:30:000 5994.05 6016.25 5993.85 6000.65
9/24/2010 15:30:000 6000.75 6029.1 6000.4 6010.95
9/27/2010 9:30:000 6018.3 6067.35 6018.3 6054.8
9/27/2010 10:30:000 6054.7 6073.5 6051.1 6071.25
9/27/2010 11:30:000 6071.1 6073.3 6056.65 6062.45
9/27/2010 12:30:000 6062.3 6069.25 6054.8 6060.85
9/27/2010 13:30:000 6061.2 6062.6 6050.65 6061.55
9/27/2010 14:30:000 6061.3 6064.05 6032.2 6035.85
9/27/2010 15:30:000 6036.15 6042.25 6023.6 6030.15
9/28/2010 9:30:000 6036.05 6041.4 6022.5 6029.95
9/28/2010 10:30:000 6030.1 6044.65 6028.5 6041.5
9/28/2010 11:30:000 6041.95 6049.8 6029.05 6030.9
9/28/2010 12:30:000 6031.2 6031.2 6019.6 6023.5
9/28/2010 13:30:000 6023.95 6024.35 5993.35 6000.95
9/28/2010 14:30:000 6001.05 6017.5 5991.3 6008.4
9/28/2010 15:30:000 6008.55 6041.5 6000.35 6035.7
9/29/2010 9:30:000 6029.15 6071.55 6022.3 6040.55
9/29/2010 10:30:000 6040.2 6040.6 6011.85 6024.3
9/29/2010 11:30:000 6024.5 6027.4 6004.25 6010.55
9/29/2010 12:30:000 6010.7 6020.2 6006.2 6016.8
9/29/2010 13:30:000 6016.45 6020.1 6000.45 6012.15
9/29/2010 14:30:000 6012.75 6017.45 5993.2 5998.7
9/29/2010 15:30:000 5998.85 6000.05 5979.65 5984.9
9/30/2010 9:30:000 5991.35 6004.8 5985.25 5988.4
9/30/2010 10:30:000 5988.35 5996.7 5970.45 5978.4
9/30/2010 11:30:000 5978.45 5981.1 5967.9 5976.25
9/30/2010 12:30:000 5976.45 5979.55 5963.8 5978.7
9/30/2010 13:30:000 5978.55 5991.65 5970.25 5988.25
 9/30/2010 14:30:000 5988.2 5992.4 5963.6 5971.7
9/30/2010 15:30:000 5971.9 6048.45 5966.8 6023.85
10/1/2010 9:30:000 6030.3 6071 6030.3 6063.7
10/1/2010 10:30:000 6063.5 6102 6062.75 6099.35
10/1/2010 11:30:000 6099 6111.25 6087.4 6101.55
10/1/2010 12:30:000 6101.7 6109.75 6096.35 6098.8
10/1/2010 13:30:000 6098.65 6119.5 6097.8 6115.65
10/1/2010 14:30:000 6115.55 6135.5 6115.55 6133.7
10/1/2010 15:30:000 6133.3 6153.1 6124.7 6146.4
10/4/2010 9:30:000 6144.7 6221.05 6144.7 6219.4
10/4/2010 10:30:000 6219.8 6222.1 6205.85 6208.4
10/4/2010 11:30:000 6208.35 6208.8 6174.7 6183.4
10/4/2010 12:30:000 6183.45 6195.1 6172.75 6183.05
10/4/2010 13:30:000 6183.25 6190.05 6159.8 6173.15
10/4/2010 14:30:000 6173.85 6179.6 6150.8 6159.3
10/4/2010 15:30:000 6159.35 6176.55 6147.7 6150.75
10/5/2010 9:30:000 6159.45 6172.2 6118.05 6153.5
10/5/2010 10:30:000 6153.45 6169.9 6140.9 6166.8
10/5/2010 11:30:000 6166.7 6188.35 6166.2 6177.65
10/5/2010 12:30:000 6177.1 6180.35 6152 6154.9
10/5/2010 13:30:000 6154.7 6178.85 6149.5 6173.3
10/5/2010 14:30:000 6173.25 6183.2 6163.6 6169.1
10/5/2010 15:30:000 6168.95 6175.05 6139.2 6140.5
10/6/2010 9:30:000 6150.95 6223.4 6148.6 6204.5
10/6/2010 10:30:000 6204.55 6204.9 6184.45 6190
10/6/2010 11:30:000 6190.1 6202.2 6186.65 6189.4
10/6/2010 12:30:000 6189.15 6192.15 6179 6179.1
10/6/2010 13:30:000 6179.2 6186.4 6169.85 6174.85
10/6/2010 14:30:000 6174.8 6195.65 6155.4 6190.65
10/6/2010 15:30:000 6190.45 6193.85 6178.85 6179.8
10/7/2010 9:30:000 6186.85 6197.8 6175.85 6178.3
10/7/2010 10:30:000 6178.2 6190.05 6171.35 6184.05
10/7/2010 11:30:000 6183.2 6183.65 6166.75 6179.7
10/7/2010 12:30:000 6179.55 6194.15 6173.2 6188.05
10/7/2010 13:30:000 6188.15 6189.1 6172.2 6188.95
10/7/2010 14:30:000 6188.15 6199.45 6134.7 6138.55
10/7/2010 15:30:000 6138.95 6150.3 6107.5 6118.9
10/8/2010 9:30:000 6121.4 6148.6 6096.5 6104.15
10/8/2010 10:30:000 6104.45 6133.75 6100 6128.35
10/8/2010 11:30:000 6128.55 6132 6106.05 6113.05
10/8/2010 12:30:000 6113 6114.15 6082.05 6085.15
10/8/2010 13:30:000 6084.6 6112.55 6079.05 6107.9
10/8/2010 14:30:000 6108.45 6109.1 6070.85 6083.9
10/8/2010 15:30:000 6083.75 6114.8 6067 6105.2
10/11/2010 9:30:000 6105.95 6187.75 6105.95 6149.65
10/11/2010 10:30:000 6149.7 6150.15 6123.2 6130.05
10/11/2010 11:30:000 6130.5 6134.05 6124 6128.55
10/11/2010 12:30:000 6128.4 6134.95 6120.65 6130.45
10/11/2010 13:30:000 6130.5 6135 6110.5 6112.8
10/11/2010 14:30:000 6112.75 6130.85 6112.2 6123.15
10/11/2010 15:30:000 6123.1 6141.15 6113.6 6130.9
10/12/2010 9:30:000 6135.95 6144.95 6096.9 6098.2
10/12/2010 10:30:000 6097.75 6101.2 6086.45 6086.75
10/12/2010 11:30:000 6086.6 6092.05 6063.7 6070.3
10/12/2010 12:30:000 6070.25 6078.5 6059.05 6067.95
10/12/2010 13:30:000 6068 6091 6065.75 6074.1
10/12/2010 14:30:000 6074.05 6076.05 6057.95 6073.15
10/12/2010 15:30:000 6072.55 6096.95 6067.2 6085.95
10/13/2010 9:30:000 6091.45 6120.55 6089.75 6093.9
10/13/2010 10:30:000 6093.75 6151.05 6092.4 6150.45
10/13/2010 11:30:000 6150.05 6179.65 6143.05 6177.8
10/13/2010 12:30:000 6178.2 6187.65 6168 6184.9
10/13/2010 13:30:000 6183.4 6195 6175.15 6193.15
10/13/2010 14:30:000 6192.75 6212.55 6192.15 6197.8
10/13/2010 15:30:000 6197.4 6240.25 6196.9 6231.9
10/14/2010 9:30:000 6234.3 6284.1 6232.7 6239.4
10/14/2010 10:30:000 6239.75 6257.55 6226.9 6246.4
10/14/2010 11:30:000 6246.35 6249.65 6219 6224.55
10/14/2010 12:30:000 6224.75 6240.85 6222.35 6235.3
10/14/2010 13:30:000 6235.25 6245.55 6225.95 6241.25
10/14/2010 14:30:000 6241.3 6244.75 6174.7 6176.25
10/14/2010 15:30:000 6176.6 6191.1 6157.9 6171.15
10/15/2010 9:30:000 6175.9 6200.6 6151.05 6160.9
10/15/2010 10:30:000 6160.8 6166.9 6125.65 6130.55
10/15/2010 11:30:000 6130.15 6147.6 6129.85 6141.5
10/15/2010 12:30:000 6141.3 6142.1 6119.95 6129.85
10/15/2010 13:30:000 6130.25 6130.25 6103.65 6114.3
10/15/2010 14:30:000 6113.8 6127.6 6092.6 6100
10/15/2010 15:30:000 6100.25 6104.65 6050.35 6055.05
10/18/2010 9:30:000 6112.75 6115.1 6014.45 6020.35
10/18/2010 10:30:000 6020.55 6040.15 5985.1 5995.9
10/18/2010 11:30:000 5995.5 6014.05 5986.9 5999.65
10/18/2010 12:30:000 5999.55 6010.3 5988.75 6009.05
10/18/2010 13:30:000 6009.1 6031.7 5989.4 6019.1
10/18/2010 14:30:000 6019.05 6056.4 5998.15 6035.4
10/18/2010 15:30:000 6035.3 6094.7 6035.3 6089.25
10/19/2010 9:30:000 6114.45 6119.85 6063.55 6065.45
10/19/2010 10:30:000 6065.85 6082.2 6060 6080.8
10/19/2010 11:30:000 6080.75 6095.5 6072.05 6076.85
10/19/2010 12:30:000 6076.5 6092.8 6075.95 6085.9
10/19/2010 13:30:000 6085.85 6088.3 6071 6082.5
10/19/2010 14:30:000 6082.45 6127.05 6070.4 6073.75
10/19/2010 15:30:000 6073.5 6078.2 6008.15 6009.35
10/20/2010 9:30:000 6002.95 6035.9 5991.55 6035.65
10/20/2010 10:30:000 6035.8 6038.1 6003.15 6009.9
10/20/2010 11:30:000 6010 6029.3 6009 6013.7
10/20/2010 12:30:000 6013.6 6022.7 5987.5 5997.85
10/20/2010 13:30:000 5998.35 6028.15 5993.95 6013.75
10/20/2010 14:30:000 6013.4 6036.65 5999.75 6025.05
10/20/2010 15:30:000 6025.15 6025.75 5966.75 5984.95
10/21/2010 9:30:000 6008.9 6016.5 5984.9 6012.5
10/21/2010 10:30:000 6012.35 6028.2 6011.15 6016.15
10/21/2010 11:30:000 6014.6 6023.85 6004.95 6019.7
10/21/2010 12:30:000 6019.8 6034.85 6015.75 6022.9
10/21/2010 13:30:000 6022.95 6089.05 6015.35 6083.5
10/21/2010 14:30:000 6082.85 6101.3 6078.35 6093.75
10/21/2010 15:30:000 6093.9 6113.5 6087.4 6091.75
10/22/2010 9:30:000 6113.4 6121.1 6099.7 6107.9
10/22/2010 10:30:000 6108.35 6113.35 6079.7 6101.95
10/22/2010 11:30:000 6102.1 6120.5 6101.7 6102.95
10/22/2010 12:30:000 6103.15 6107.8 6092.8 6096.25
10/22/2010 13:30:000 6096.4 6105 6065.3 6073.7
10/22/2010 14:30:000 6074.05 6080.95 6041.35 6054
10/22/2010 15:30:000 6054.2 6076.75 6052.65 6063.4
10/25/2010 9:30:000 6101.25 6108.15 6094.6 6102.1
10/25/2010 10:30:000 6102 6151.3 6102 6136.3
10/25/2010 11:30:000 6136 6149.95 6128.35 6143.55
10/25/2010 12:30:000 6143.15 6147.95 6130.35 6135.65
10/25/2010 13:30:000 6135.75 6137.7 6100.75 6101.75
10/25/2010 14:30:000 6101.85 6124.3 6101.85 6122.15
10/25/2010 15:30:000 6122.1 6122.3 6098.5 6105.65
10/26/2010 9:30:000 6116.3 6117.95 6090.6 6108.2
10/26/2010 10:30:000 6108.25 6110.05 6095 6107.55
10/26/2010 11:30:000 6107.6 6120.25 6096.45 6096.5
10/26/2010 12:30:000 6096.95 6103.4 6085.65 6090.4
10/26/2010 13:30:000 6090.15 6098.35 6074.95 6080.25
10/26/2010 14:30:000 6080.05 6097.35 6075.2 6089.2
10/26/2010 15:30:000 6089.3 6111.95 6074.65 6081.35
10/27/2010 9:30:000 6075.45 6075.95 6055.4 6061.95
10/27/2010 10:30:000 6062.25 6072.8 6053.3 6064.05
10/27/2010 11:30:000 6064.25 6073.6 6057.25 6062.3
10/27/2010 12:30:000 6062.5 6069.95 6029.75 6042.6
10/27/2010 13:30:000 6042.05 6050.25 6023.9 6033.1
10/27/2010 14:30:000 6032.25 6034.35 5992.4 6003.05
10/27/2010 15:30:000 6003.15 6020.35 5987.55 6007.1
10/28/2010 9:30:000 6039.95 6046.15 6023.65 6030.5
10/28/2010 10:30:000 6030.2 6031.9 6003.25 6019.2
10/28/2010 11:30:000 6019 6036.6 6016.25 6036.6
10/28/2010 12:30:000 6035.8 6038.75 6011.45 6022.2
10/28/2010 13:30:000 6022.3 6051.75 6019.15 6041.1
10/28/2010 14:30:000 6040.8 6071.1 6035.2 6048.55
10/28/2010 15:30:000 6048.45 6068.9 5968.1 6004.35
10/29/2010 9:30:000 6021.15 6022.1 5969.95 5977.9
10/29/2010 10:30:000 5978.05 5998.05 5955.95 5986.5
10/29/2010 11:30:000 5986.85 5986.85 5965.35 5974.45
10/29/2010 12:30:000 5974.5 5996.75 5970.6 5989.4
10/29/2010 13:30:000 5989.35 5998.1 5975.4 5984.15
10/29/2010 14:30:000 5984 5984 5937.1 5960.8
10/29/2010 15:30:000 5960.6 6032.65 5947.1 6012.95
11/1/2010 9:30:000 6092.3 6102 6084.75 6102
11/1/2010 10:30:000 6102.1 6114.4 6090.45 6098.5
11/1/2010 11:30:000 6098.55 6123.5 6097 6122.25
11/1/2010 12:30:000 6122.1 6127.45 6113.4 6119.45
11/1/2010 13:30:000 6119.75 6132 6114.95 6128.95
11/1/2010 14:30:000 6129.2 6132.4 6112.65 6124.85
11/1/2010 15:30:000 6124.8 6128 6106.3 6118.1
11/2/2010 9:30:000 6127.55 6130.6 6104.35 6112.55
11/2/2010 10:30:000 6112.25 6118.55 6101.2 6115.75
11/2/2010 11:30:000 6116 6128.65 6110.35 6119.5
11/2/2010 12:30:000 6118.2 6132.7 6107 6115.9
11/2/2010 13:30:000 6115.65 6138.1 6115.55 6126.4
11/2/2010 14:30:000 6126.6 6133.95 6094.4 6115.3
11/2/2010 15:30:000 6115.25 6131.7 6109 6112.95
11/3/2010 9:30:000 6150.6 6167.95 6150.6 6156.9
11/3/2010 10:30:000 6156.5 6174.4 6156.5 6168.05
11/3/2010 11:30:000 6168 6172.35 6163.3 6168.5
11/3/2010 12:30:000 6168.35 6173.5 6160.1 6172.4
11/3/2010 13:30:000 6172.45 6180.1 6165.6 6173.5
11/3/2010 14:30:000 6174.1 6182.5 6160.2 6175.2
11/3/2010 15:30:000 6175.25 6177.6 6146.8 6166.9
11/4/2010 9:30:000 6209.6 6211.4 6199.35 6204.45
11/4/2010 10:30:000 6204.65 6257.05 6203.6 6256.55
11/4/2010 11:30:000 6256.75 6266.2 6248.6 6255.35
11/4/2010 12:30:000 6255.4 6259.65 6247 6253.35
11/4/2010 13:30:000 6253.25 6263.15 6252.1 6262.15
11/4/2010 14:30:000 6262.2 6272.15 6260.55 6266.95
11/4/2010 15:30:000 6267.05 6290.15 6265.45 6286.25
11/5/2010 10:30:000 6321.85 6338.5 6303.1 6312.45
11/8/2010 9:30:000 6335.25 6335.9 6282.45 6296.4
11/8/2010 10:30:000 6296.65 6296.65 6273 6287.6
 11/8/2010 11:30:000 6287.9 6292.2 6274.35 6288.75
11/8/2010 12:30:000 6288.85 6290.35 6268.7 6273.3
11/8/2010 13:30:000 6273.35 6300.4 6272.7 6300.05
11/8/2010 14:30:000 6300.3 6302.2 6285 6294.25
11/8/2010 15:30:000 6294.5 6295.2 6265.35 6277.2
11/9/2010 9:30:000 6281 6293.3 6265.65 6290.15
11/9/2010 10:30:000 6290 6310.9 6284.7 6301.3
11/9/2010 11:30:000 6301.2 6304.6 6252.95 6253.6
11/9/2010 12:30:000 6252.7 6261.4 6243.55 6256.15
11/9/2010 13:30:000 6255.95 6266.7 6252.5 6265.75
11/9/2010 14:30:000 6265.55 6305.25 6252.7 6292.6
11/9/2010 15:30:000 6293.1 6308.4 6281.95 6306.1
11/10/2010 9:30:000 6303.2 6305 6281.2 6288.95
11/10/2010 10:30:000 6289.45 6295.85 6273.75 6289.15
11/10/2010 11:30:000 6289.05 6302.85 6285.5 6299.2
11/10/2010 12:30:000 6299.1 6303.2 6289.55 6297.65
11/10/2010 13:30:000 6297.3 6307.65 6276.1 6284.35
11/10/2010 14:30:000 6283.85 6292.05 6274.8 6291.85
11/10/2010 15:30:000 6291.6 6293.85 6269.25 6275.7
11/11/2010 9:30:000 6286.35 6296.55 6277.7 6285.95
11/11/2010 10:30:000 6285.75 6289.75 6264.85 6266.3
11/11/2010 11:30:000 6266.25 6280.85 6265.95 6274
11/11/2010 12:30:000 6273.75 6276 6242.05 6256.25
11/11/2010 13:30:000 6255.95 6261.15 6244.85 6245
11/11/2010 14:30:000 6245.1 6253.35 6210.2 6215.15
11/11/2010 15:30:000 6215.6 6227.8 6179.5 6202.45
11/12/2010 9:30:000 6182.3 6182.3 6151.1 6155.15
11/12/2010 10:30:000 6155.55 6202.5 6149.35 6188.85
11/12/2010 11:30:000 6188.6 6188.6 6142.25 6144.55
11/12/2010 12:30:000 6144.3 6162.6 6122.8 6123.65
11/12/2010 13:30:000 6124 6127.6 6088.05 6115.2
11/12/2010 14:30:000 6115 6115.1 6088.9 6090.6
11/12/2010 15:30:000 6090.55 6108.15 6056.75 6057.65
11/15/2010 9:30:000 6079.9 6085.35 6046.9 6056.55
11/15/2010 10:30:000 6056.4 6090.15 6039.4 6049.6
11/15/2010 11:30:000 6049.65 6084.55 6048.95 6061.05
11/15/2010 12:30:000 6061.4 6096.95 6061.35 6095
11/15/2010 13:30:000 6095.15 6101.45 6083.55 6089.35
11/15/2010 14:30:000 6089.65 6097.45 6060.15 6090.55
11/15/2010 15:30:000 6090.65 6128.75 6090.45 6118.45
11/16/2010 9:30:000 6143.45 6144.05 6088.75 6098.75
11/16/2010 10:30:000 6098.45 6115.85 6091.75 6114.5
11/16/2010 11:30:000 6114.65 6116.45 6053.95 6054.95
11/16/2010 12:30:000 6055.1 6066.85 5977.4 5999.7
11/16/2010 13:30:000 6000 6014.75 5986.75 6001.25
11/16/2010 14:30:000 6001.4 6005.15 5971.45 5994.3
11/16/2010 15:30:000 5994.15 5999.45 5970.6 5987.35
11/18/2010 9:30:000 6075.95 6076.2 6001.95 6009.55
11/18/2010 10:30:000 6009.7 6030.65 5956.75 5964.9
11/18/2010 11:30:000 5964.75 5987.8 5906.75 5972.7
11/18/2010 12:30:000 5972.75 6019.05 5970.2 6006.25
11/18/2010 13:30:000 6005.7 6009.15 5959.8 5962.4
11/18/2010 14:30:000 5962.3 6023.5 5959.6 6021.55
11/18/2010 15:30:000 6021.4 6021.8 5965.1 6001.7
11/19/2010 9:30:000 6011.3 6013.25 5967.1 5973.5
11/19/2010 10:30:000 5973.15 5979.15 5948.35 5974.5
11/19/2010 11:30:000 5974.35 5975.95 5929.9 5949.1
11/19/2010 12:30:000 5949 5992.9 5947 5986.45
11/19/2010 13:30:000 5986.1 5990.9 5965.4 5981.75
11/19/2010 14:30:000 5982.05 5987.25 5956.05 5965.5
11/19/2010 15:30:000 5965.35 5967.3 5863.95 5882.5
11/22/2010 9:30:000 5920.9 5949.7 5920.9 5945.35
11/22/2010 10:30:000 5945.45 5946.65 5905.15 5917.45
11/22/2010 11:30:000 5917.4 5959.25 5911.7 5956.25
11/22/2010 12:30:000 5956.35 5960 5938.85 5943.35
11/22/2010 13:30:000 5943.05 5990.7 5933.5 5985
11/22/2010 14:30:000 5985.3 6005.55 5980.2 5998.3
11/22/2010 15:30:000 5998.45 6020.25 5997.55 6011.35
11/23/2010 9:30:000 5971.55 5973.35 5939.4 5941.8
11/23/2010 10:30:000 5942.25 5961.5 5937 5959.5
11/23/2010 11:30:000 5959.6 5964.1 5943.2 5955.4
11/23/2010 12:30:000 5955.2 5955.4 5908.75 5914.45
11/23/2010 13:30:000 5914.55 5915.05 5824.95 5876
11/23/2010 14:30:000 5876.4 5937.75 5865.9 5932.5
11/23/2010 15:30:000 5931.85 5952.1 5923.25 5925.5
11/24/2010 9:30:000 5946.8 5962.25 5935.4 5955.8
11/24/2010 10:30:000 5956.3 5964.65 5928.65 5954.7
11/24/2010 11:30:000 5954.2 5976.65 5951.95 5961.2
11/24/2010 12:30:000 5961.5 5969.95 5946.25 5952.75
11/24/2010 13:30:000 5952.65 5954.6 5933.75 5950
11/24/2010 14:30:000 5949.8 5965 5909.55 5915.6
11/24/2010 15:30:000 5915.35 5934.05 5833.6 5850.9
11/25/2010 9:30:000 5883.95 5900.15 5860.85 5860.95
11/25/2010 10:30:000 5860.4 5907.1 5858.2 5898.15
11/25/2010 11:30:000 5898.05 5902.5 5882.25 5896.65
11/25/2010 12:30:000 5896.8 5899.65 5872 5885.75
11/25/2010 13:30:000 5885.3 5889.05 5826.85 5841
11/25/2010 14:30:000 5840.85 5876.85 5826.25 5856.55
11/25/2010 15:30:000 5857.1 5870.65 5780.35 5821.35
11/26/2010 9:30:000 5828.55 5838.5 5797.2 5797.9
11/26/2010 10:30:000 5797 5798.95 5728.55 5732.55
11/26/2010 11:30:000 5732.7 5752.35 5690.35 5732.3
11/26/2010 12:30:000 5732.25 5788.15 5732.25 5779.7
11/26/2010 13:30:000 5779.8 5818.55 5764.05 5788.6
11/26/2010 14:30:000 5788.35 5814.75 5773.15 5785.6
11/26/2010 15:30:000 5785.4 5788.4 5732.75 5749.55
11/29/2010 9:30:000 5789.95 5794.85 5754.7 5775
11/29/2010 10:30:000 5775.2 5806.75 5774.8 5783.2
11/29/2010 11:30:000 5783.45 5796.5 5766 5795.2
11/29/2010 12:30:000 5795.3 5809.3 5780.25 5787.9
11/29/2010 13:30:000 5788.2 5827.05 5782.3 5823.95
11/29/2010 14:30:000 5824.2 5835.85 5814.2 5819
11/29/2010 15:30:000 5819.05 5843.15 5815.55 5834.05
11/30/2010 9:30:000 5811.6 5812.55 5772.5 5787.5
11/30/2010 10:30:000 5787.95 5799.6 5773.2 5793.75
11/30/2010 11:30:000 5794.2 5818.85 5781.7 5805.1
11/30/2010 12:30:000 5805.2 5832.4 5768.35 5832
11/30/2010 13:30:000 5832.05 5877.55 5822.75 5876.15
11/30/2010 14:30:000 5875.55 5892.25 5857.75 5862.65
11/30/2010 15:30:000 5862.3 5867.95 5850.65 5862.85
12/1/2010 9:30:000 5871 5892.5 5865.55 5886.65
12/1/2010 10:30:000 5886.8 5920.5 5886.35 5914.15
12/1/2010 11:30:000 5913.95 5938 5913.05 5937.7
12/1/2010 12:30:000 5938.2 5938.65 5912.55 5924.55
12/1/2010 13:30:000 5924.7 5937.4 5919.05 5933.4
12/1/2010 14:30:000 5933.45 5969.25 5929.1 5961.8
12/1/2010 15:30:000 5961.45 5971 5943.3 5964.1
12/2/2010 9:30:000 6023.05 6029.5 6006.7 6010.8
12/2/2010 10:30:000 6010.7 6014.35 5980.6 5997.7
12/2/2010 11:30:000 5997.8 6007.75 5986.2 6006.1
12/2/2010 12:30:000 6006.15 6014.6 5994.75 5998.7
12/2/2010 13:30:000 5998.55 6008.65 5986.3 6004
12/2/2010 14:30:000 6004.15 6005.1 5986.05 5992.1
12/2/2010 15:30:000 5992.15 6019.4 5990.8 6009.8
12/3/2010 9:30:000 6013.35 6018.6 5991.3 6000.15
12/3/2010 10:30:000 6000.9 6025.4 5999.35 6015.65
12/3/2010 11:30:000 6015.75 6019 5991.4 6007.85
12/3/2010 12:30:000 6008.15 6013.7 5996.8 6006.4
12/3/2010 13:30:000 6006.2 6010.95 5974.4 5979.75
12/3/2010 14:30:000 5980.05 6010.1 5964.25 6008.4
12/3/2010 15:30:000 6008.2 6013.75 5976.9 6002.05
12/6/2010 9:30:000 6033.65 6043.3 6023.25 6035.9
12/6/2010 10:30:000 6035.95 6057.75 6034.9 6047.6
12/6/2010 11:30:000 6047.4 6063.45 6044.1 6057.7
12/6/2010 12:30:000 6057.55 6069.45 6049.1 6054
 12/6/2010 13:30:000 6053.95 6058.1 6043 6045.9
12/6/2010 14:30:000 6045.95 6050.35 6020.6 6023.9
12/6/2010 15:30:000 6024 6028.9 5981.7 5985.05
12/7/2010 9:30:000 5995.05 6001 5974.65 5974.7
12/7/2010 10:30:000 5974.45 5991.55 5962.6 5975
12/7/2010 11:30:000 5974.9 5987 5967.75 5967.75
12/7/2010 12:30:000 5967.45 5968.2 5950.4 5954.4
12/7/2010 13:30:000 5954.6 5962.7 5939.7 5946.7
12/7/2010 14:30:000 5946.6 5986.95 5946.4 5978.95
12/7/2010 15:30:000 5978.9 5988.45 5954.15 5985.3
12/8/2010 9:30:000 5954.4 5960 5935.45 5936.15
12/8/2010 10:30:000 5936.6 5936.6 5912.4 5923.15
12/8/2010 11:30:000 5923.5 5932.3 5908.6 5925.8
12/8/2010 12:30:000 5925.45 5931.65 5902.25 5910.45
12/8/2010 13:30:000 5910.3 5913.15 5887.85 5890.8
12/8/2010 14:30:000 5890.85 5911.8 5879.7 5898.55
12/8/2010 15:30:000 5899 5913.45 5878.6 5906.8
12/9/2010 9:30:000 5924.25 5927.3 5884.35 5904.35
12/9/2010 10:30:000 5904.4 5912.1 5876.7 5894.9
12/9/2010 11:30:000 5895.05 5898.6 5878.9 5882.35
12/9/2010 12:30:000 5882.3 5888.85 5856.4 5857.95
12/9/2010 13:30:000 5858.25 5859.75 5839.8 5849.25
12/9/2010 14:30:000 5849.4 5869.1 5794.6 5795.5
12/9/2010 15:30:000 5795.35 5802.5 5742.3 5777
12/10/2010 9:30:000 5761 5769.3 5721.15 5765.35
12/10/2010 10:30:000 5766 5813.85 5737.3 5805.8
12/10/2010 11:30:000 5806.2 5849.25 5803.1 5827.55
12/10/2010 12:30:000 5827.25 5846.35 5805 5812.2
12/10/2010 13:30:000 5812.4 5839.9 5802.85 5837.7
12/10/2010 14:30:000 5837.75 5838.8 5809.35 5831.95
12/10/2010 15:30:000 5831.4 5865.5 5826.35 5850.75
12/13/2010 9:30:000 5882.65 5887.65 5843.55 5857.05
12/13/2010 10:30:000 5857.35 5880.75 5856.6 5877
12/13/2010 11:30:000 5877.35 5877.35 5795.9 5821.95
12/13/2010 12:30:000 5822.05 5833.15 5807.75 5821.7
12/13/2010 13:30:000 5821.65 5835.9 5806.2 5810.35
12/13/2010 14:30:000 5810.2 5886.05 5804.1 5879.2
12/13/2010 15:30:000 5879.3 5913.8 5874.15 5907.45
12/14/2010 9:30:000 5928.7 5929.35 5899.25 5902.25
12/14/2010 10:30:000 5902.95 5926.45 5888.75 5906.85
12/14/2010 11:30:000 5907 5918.55 5904.35 5916.45
12/14/2010 12:30:000 5916.7 5943.3 5916.25 5927.5
12/14/2010 13:30:000 5927.2 5943.15 5909.85 5939.75
12/14/2010 14:30:000 5939.9 5941.7 5917.1 5928.95
12/14/2010 15:30:000 5929.45 5953.95 5928.95 5940
12/15/2010 9:30:000 5931.15 5941.35 5917.75 5925.9
12/15/2010 10:30:000 5925.95 5928.85 5895.4 5907.95
12/15/2010 11:30:000 5908.05 5940.35 5899.8 5934.7
12/15/2010 12:30:000 5934.3 5942.75 5886.35 5890.9
12/15/2010 13:30:000 5890.85 5916 5890.85 5898.7
12/15/2010 14:30:000 5898.25 5914.05 5879.5 5882.4
12/15/2010 15:30:000 5882.45 5901.6 5865.8 5888
12/16/2010 9:30:000 5910.55 5910.65 5880.75 5894.25
12/16/2010 10:30:000 5894.1 5897.95 5872.95 5894.95
12/16/2010 11:30:000 5894.8 5903.65 5887.95 5894.7
12/16/2010 12:30:000 5894.75 5911.8 5878.55 5883.8
12/16/2010 13:30:000 5884 5891.35 5855.05 5869.2
12/16/2010 14:30:000 5869 5927.4 5862 5927.1
12/16/2010 15:30:000 5927.15 5956.15 5923.4 5942.7
12/20/2010 9:30:000 5926.85 5930.5 5900.25 5907.15
12/20/2010 10:30:000 5906.8 5929.15 5901.5 5918.5
12/20/2010 11:30:000 5918.45 5931.9 5910.4 5929.85
12/20/2010 12:30:000 5929.7 5952.05 5929.3 5951.25
12/20/2010 13:30:000 5952.4 5975.1 5944.9 5958.75
12/20/2010 14:30:000 5959.2 5985 5957.45 5971.7
12/20/2010 15:30:000 5971.55 5975.65 5934.75 5943.7
12/21/2010 9:30:000 5960.4 5982.7 5960.05 5977.7
12/21/2010 10:30:000 5977.75 5998.85 5976.1 5993.6
12/21/2010 11:30:000 5994.1 6006.7 5986 6004.6
12/21/2010 12:30:000 6004.75 6005.95 5981.95 5988.05
12/21/2010 13:30:000 5988.1 5998.55 5987.6 5997.05
12/21/2010 14:30:000 5997.1 5997.8 5979.15 5985.35
12/21/2010 15:30:000 5985 6007.45 5984 5998.5
12/22/2010 9:30:000 6019 6020.05 6001.85 6018.1
12/22/2010 10:30:000 6018.55 6023.8 6006.2 6007.8
12/22/2010 11:30:000 6007.85 6018.35 6002.75 6005.85
12/22/2010 12:30:000 6005.75 6017.15 6005.35 6010.3
12/22/2010 13:30:000 6010.35 6015.25 6003.25 6011.35
12/22/2010 14:30:000 6011.05 6015.65 5958 5960.8
12/22/2010 15:30:000 5961.5 5992.95 5961.5 5981.85
12/23/2010 9:30:000 6005.9 6006.45 5982.45 5987.05
12/23/2010 10:30:000 5987.15 6005.5 5978.35 5981.85
12/23/2010 11:30:000 5981.9 5990.95 5978.65 5981.55
12/23/2010 12:30:000 5981.35 5986.4 5966.8 5969.3
12/23/2010 13:30:000 5969.65 5987 5964.6 5980.7
12/23/2010 14:30:000 5980.8 5994.9 5974.55 5980.4
12/23/2010 15:30:000 5980.3 5990.8 5975 5978.6
12/24/2010 9:30:000 5940.25 5967.85 5940.25 5957.05
12/24/2010 10:30:000 5957 5977.2 5956.7 5968.75
12/24/2010 11:30:000 5968.65 5972.6 5957.2 5963.2
12/24/2010 12:30:000 5962.95 5983.8 5962.4 5980.85
12/24/2010 13:30:000 5980.9 6012.2 5974.8 6001.75
12/24/2010 14:30:000 6002.05 6007.85 5994.35 5997.1
12/24/2010 15:30:000 5997.2 6017.35 5992.95 6013.9
12/27/2010 9:30:000 6013.3 6040 6012.6 6039.1
12/27/2010 10:30:000 6038.9 6040.45 6027.4 6035.85
12/27/2010 11:30:000 6035.95 6045.75 6034.3 6036.8
12/27/2010 12:30:000 6036.7 6038.15 6016.7 6018.65
12/27/2010 13:30:000 6018.9 6025.25 6014 6019.55
12/27/2010 14:30:000 6019.7 6021.2 5992.1 6002.4
12/27/2010 15:30:000 6002.45 6016.4 5991.1 5993
12/28/2010 9:30:000 6005.35 6010.9 5995.25 5995.5
12/28/2010 10:30:000 5995.85 6004.5 5986.85 6001.1
12/28/2010 11:30:000 6001.05 6004 5993.65 5994.5
12/28/2010 12:30:000 5994.6 6004.85 5987.55 5991.7
12/28/2010 13:30:000 5991.5 5996.95 5982.25 5992.5
12/28/2010 14:30:000 5992.85 6003.9 5990.85 6003
12/28/2010 15:30:000 6002.75 6008.9 5991.25 5995.9
12/29/2010 9:30:000 6005.15 6019.6 6002.85 6017.95
12/29/2010 10:30:000 6018.15 6025.1 6011.75 6018.85
12/29/2010 11:30:000 6018.9 6020.45 6011.4 6015.3
12/29/2010 12:30:000 6015.5 6037.75 6015.05 6033.55
12/29/2010 13:30:000 6033.5 6051.55 6032.3 6049.25
12/29/2010 14:30:000 6049 6056.7 6041.8 6050.05
12/29/2010 15:30:000 6049.95 6067.55 6047.95 6063.05
12/30/2010 9:30:000 6062.35 6081.45 6062.35 6077.4
12/30/2010 10:30:000 6077.1 6087.4 6073.85 6080.3
12/30/2010 11:30:000 6080.45 6082.45 6072.3 6077.1
12/30/2010 12:30:000 6077.75 6078.3 6064.8 6077.2
12/30/2010 13:30:000 6077.3 6084.6 6075.3 6079.45
12/30/2010 14:30:000 6079.5 6088.3 6069.5 6082.95
12/30/2010 15:30:000 6082.9 6106.4 6070.25 6090.5
12/31/2010 9:30:000 6105.1 6123.55 6103.55 6123.2
12/31/2010 10:30:000 6123.1 6138.15 6115.4 6119.1
12/31/2010 11:30:000 6118.9 6136.7 6118.9 6135.65
12/31/2010 12:30:000 6135.15 6143.95 6132.7 6138.05
12/31/2010 13:30:000 6138 6147.3 6129.25 6135.85
12/31/2010 14:30:000 6135.8 6140.75 6123.9 6135.55
12/31/2010 15:30:000 6135.15 6143.65 6126.2 6127.7
1/3/2011 9:30:000 6177.45 6178.55 6169 6171.85
1/3/2011 10:30:000 6171.6 6177.6 6157.85 6158.5
1/3/2011 11:30:000 6158.45 6166.45 6152.3 6160.95
1/3/2011 12:30:000 6160.85 6166.7 6153.65 6162
1/3/2011 13:30:000 6162.05 6175.9 6161.35 6167.2
1/3/2011 14:30:000 6167.45 6172.5 6160.35 6171
 1/3/2011 15:30:000 6170.9 6173.4 6147.2 6154.3
1/4/2011 9:30:000 6172.75 6181.05 6163.6 6164.2
1/4/2011 10:30:000 6163.8 6166.35 6134.6 6143.15
1/4/2011 11:30:000 6143.35 6151.65 6132.15 6133.8
1/4/2011 12:30:000 6133.75 6156.95 6124.4 6147.15
1/4/2011 13:30:000 6146.95 6172.65 6136.75 6168
1/4/2011 14:30:000 6167.6 6177.75 6147.55 6158.75
1/4/2011 15:30:000 6159 6163.25 6135.9 6139.75
1/5/2011 9:30:000 6141.35 6141.35 6111.9 6120.2
1/5/2011 10:30:000 6120.05 6127.4 6103.15 6111.5
1/5/2011 11:30:000 6111.55 6117.3 6093.85 6094.75
1/5/2011 12:30:000 6094.65 6109.15 6094.35 6098.8
1/5/2011 13:30:000 6099.05 6117.85 6098.8 6106.1
1/5/2011 14:30:000 6106.15 6108 6062.35 6073.2
1/5/2011 15:30:000 6072.6 6092 6063.15 6077.8
1/6/2011 9:30:000 6107 6116.15 6081.2 6090.4
1/6/2011 10:30:000 6090.45 6090.45 6063.65 6073.3
1/6/2011 11:30:000 6073.2 6073.3 6051.7 6062.45
1/6/2011 12:30:000 6062.55 6066 6043.25 6044.6
1/6/2011 13:30:000 6045.05 6055.35 6034.2 6037.5
1/6/2011 14:30:000 6038.3 6049.45 6022.3 6033.15
1/6/2011 15:30:000 6033.2 6058.65 6028.3 6043
1/7/2011 9:30:000 6030.9 6051.2 6027.5 6048.2
1/7/2011 10:30:000 6048.15 6048.8 6007.85 6013.1
1/7/2011 11:30:000 6013 6018.8 5976.5 5981.85
1/7/2011 12:30:000 5982.15 6002.15 5981.25 5999.9
1/7/2011 13:30:000 5999.55 6008.1 5956.6 5966.2
1/7/2011 14:30:000 5965.9 5979.25 5938.8 5944.7
1/7/2011 15:30:000 5944.8 5945.6 5883.6 5888.6
1/10/2011 9:30:000 5901.3 5907.25 5832.9 5860.5
1/10/2011 10:30:000 5859.65 5897.55 5858.7 5893.65
1/10/2011 11:30:000 5893.45 5893.5 5821.35 5823.35
1/10/2011 12:30:000 5823.4 5835 5798.35 5824.25
1/10/2011 13:30:000 5824.1 5843.7 5816.7 5817.1
1/10/2011 14:30:000 5817 5835.8 5785.65 5803.45
1/10/2011 15:30:000 5803.25 5805.5 5740.95 5757.7
1/11/2011 9:30:000 5767.95 5822.8 5767.95 5800.6
1/11/2011 10:30:000 5799.65 5821.8 5754.9 5812.25
1/11/2011 11:30:000 5812.1 5821.9 5788.3 5788.3
1/11/2011 12:30:000 5787.95 5795.05 5765.05 5788.35
1/11/2011 13:30:000 5788.5 5829.65 5788.15 5809.25
1/11/2011 14:30:000 5809.15 5842.6 5778.95 5798.65
1/11/2011 15:30:000 5799.05 5807.05 5698.2 5798.1
1/12/2011 9:30:000 5800.05 5815.75 5787.5 5807.5
1/12/2011 10:30:000 5807.45 5807.45 5775.3 5785.7
1/12/2011 11:30:000 5785.9 5786.65 5715.35 5729.5
1/12/2011 12:30:000 5729.85 5756.95 5711.3 5725.55
1/12/2011 13:30:000 5723 5807.3 5715.85 5798.35
1/12/2011 14:30:000 5798.3 5846.35 5797.8 5841.9
1/12/2011 15:30:000 5842.15 5874.2 5841.95 5861.3
1/13/2011 9:30:000 5850.75 5857.35 5831.1 5835.5
1/13/2011 10:30:000 5835.05 5848.05 5809.5 5835.05
1/13/2011 11:30:000 5835.1 5841.45 5818.6 5831.05
1/13/2011 12:30:000 5831 5857.75 5816.45 5828.25
1/13/2011 13:30:000 5828.8 5832.7 5750.75 5765.75
1/13/2011 14:30:000 5766 5789.15 5744.35 5764.4
1/13/2011 15:30:000 5764.45 5785.7 5736.7 5756.6
1/14/2011 9:30:000 5752.1 5757.9 5721.7 5734.25
1/14/2011 10:30:000 5734.85 5734.85 5695.35 5715.9
1/14/2011 11:30:000 5715.85 5748.45 5715.85 5747.95
1/14/2011 12:30:000 5748.1 5804.55 5736.9 5790.3
1/14/2011 13:30:000 5790.45 5833.65 5790.45 5811.95
1/14/2011 14:30:000 5812.3 5827.1 5700.4 5709.9
1/14/2011 15:30:000 5711.65 5720.75 5639.65 5646.65
1/17/2011 9:30:000 5648.8 5682.05 5624.15 5669.75
1/17/2011 10:30:000 5670.25 5679.65 5632.45 5643.4
1/17/2011 11:30:000 5643.5 5675.9 5638.8 5668.35
1/17/2011 12:30:000 5668.45 5672.95 5647.35 5652.7
1/17/2011 13:30:000 5652.9 5696.15 5639.05 5683.7
1/17/2011 14:30:000 5683.5 5683.9 5636 5650.25
1/17/2011 15:30:000 5650.8 5668.1 5639.75 5662.3
1/18/2011 9:30:000 5682.55 5714.5 5682.55 5707.55
1/18/2011 10:30:000 5707.85 5723.4 5701.8 5713.75
1/18/2011 11:30:000 5714 5715.5 5671.25 5685.45
1/18/2011 12:30:000 5685.4 5705 5675.4 5692.15
1/18/2011 13:30:000 5692.3 5697.05 5678.15 5681.9
1/18/2011 14:30:000 5681.7 5708.25 5680.95 5694.25
1/18/2011 15:30:000 5694 5730.5 5690.55 5728.05
1/19/2011 9:30:000 5737.35 5747.65 5713.1 5714.75
1/19/2011 10:30:000 5714.4 5731.55 5708.65 5725.2
1/19/2011 11:30:000 5725.15 5740.2 5721.6 5723.6
1/19/2011 12:30:000 5723.7 5745.35 5721.85 5740.7
1/19/2011 13:30:000 5740.6 5743.25 5733.9 5737.65
1/19/2011 14:30:000 5737.7 5738 5686.1 5702.55
1/19/2011 15:30:000 5702 5705.05 5662.55 5698.4
1/20/2011 9:30:000 5656 5660.05 5644.4 5657.95
1/20/2011 10:30:000 5657.9 5677.3 5651.6 5674.5
1/20/2011 11:30:000 5674.45 5680.15 5659.7 5660.25
1/20/2011 12:30:000 5660.05 5668.4 5643.65 5652.3
1/20/2011 13:30:000 5652.15 5655.95 5634.5 5640.2
1/20/2011 14:30:000 5640.05 5724.15 5639.65 5700.9
1/20/2011 15:30:000 5701.4 5729.45 5701.4 5708.55
1/21/2011 9:30:000 5692.05 5712.8 5687.3 5704.8
1/21/2011 10:30:000 5704.95 5711.9 5682.6 5688.5
1/21/2011 11:30:000 5688.4 5704.45 5685.8 5696.2
1/21/2011 12:30:000 5696.35 5717.55 5694.45 5699.8
1/21/2011 13:30:000 5699.95 5709.15 5694.8 5704.8
1/21/2011 14:30:000 5705.25 5713.85 5674.5 5698.8
1/21/2011 15:30:000 5699 5706.25 5685.6 5696.4
1/24/2011 9:30:000 5717.1 5724.5 5697.75 5705.6
1/24/2011 10:30:000 5705.55 5731.05 5702.75 5730.75
1/24/2011 11:30:000 5731.15 5750.75 5730.95 5743.55
1/24/2011 12:30:000 5743.6 5756 5736.05 5744
1/24/2011 13:30:000 5743.8 5745.25 5723.6 5727.75
1/24/2011 14:30:000 5727.95 5744 5721.05 5737.8
1/24/2011 15:30:000 5738.7 5747.4 5731.9 5741.9
1/25/2011 9:30:000 5763.3 5772.5 5755.7 5766.4
1/25/2011 10:30:000 5766.55 5775.3 5763 5764.75
1/25/2011 11:30:000 5764.9 5785.7 5764.3 5784.3
1/25/2011 12:30:000 5786.5 5801.55 5749.15 5761.3
1/25/2011 13:30:000 5761.35 5773.9 5750.95 5755.05
1/25/2011 14:30:000 5755 5758.25 5689.2 5707.4
1/25/2011 15:30:000 5707.35 5717.9 5680.65 5684.75
1/27/2011 9:30:000 5725.3 5726.1 5687.2 5691.45
1/27/2011 10:30:000 5691.25 5694.4 5667.5 5674.05
1/27/2011 11:30:000 5673.8 5680.4 5662.55 5677.3
1/27/2011 12:30:000 5676.9 5679.45 5660.2 5666.15
1/27/2011 13:30:000 5665.9 5665.9 5641.05 5644.6
1/27/2011 14:30:000 5644.5 5655.4 5633.5 5646.1
1/27/2011 15:30:000 5646.3 5651.05 5594.95 5607
1/28/2011 9:30:000 5614 5614.4 5564.85 5575.55
1/28/2011 10:30:000 5575.6 5595.55 5556.45 5569.05
1/28/2011 11:30:000 5568.85 5569.6 5525.45 5539.8
1/28/2011 12:30:000 5540.05 5559.45 5520.5 5527.05
1/28/2011 13:30:000 5526.95 5531.2 5491.45 5495.2
1/28/2011 14:30:000 5495.35 5518.9 5476.15 5483.25
1/28/2011 15:30:000 5483.2 5527.2 5459.55 5527.05
1/31/2011 9:30:000 5452.55 5463.75 5426.45 5426.5
1/31/2011 10:30:000 5428 5456.2 5416.65 5438.95
1/31/2011 11:30:000 5439 5481.3 5438.3 5473.55
1/31/2011 12:30:000 5473.5 5474.4 5441.55 5470.75
1/31/2011 13:30:000 5470.65 5509.75 5469.8 5497.4
1/31/2011 14:30:000 5497.65 5501.45 5449.3 5459.2
1/31/2011 15:30:000 5459.35 5526.85 5443.5 5509
2/1/2011 9:30:000 5537.3 5539.15 5491.8 5496.75
2/1/2011 10:30:000 5496.9 5508.05 5449.05 5449.55
2/1/2011 11:30:000 5449 5453.95 5418.3 5443.85
2/1/2011 12:30:000 5443.75 5455.1 5429.75 5438.1
2/1/2011 13:30:000 5438.95 5465.55 5437.45 5441.95
2/1/2011 14:30:000 5441.7 5450.05 5403.05 5410.45
2/1/2011 15:30:000 5410.3 5441.25 5402 5402.85
2/2/2011 9:30:000 5469.55 5478.95 5452.9 5454.85
2/2/2011 10:30:000 5454.6 5470.2 5438.7 5460.9
2/2/2011 11:30:000 5461 5488.8 5454.5 5468.7
2/2/2011 12:30:000 5468.3 5469.05 5449.5 5466.3
2/2/2011 13:30:000 5466.35 5474.1 5457 5464.15
2/2/2011 14:30:000 5464.1 5490.6 5456.4 5482.15
2/2/2011 15:30:000 5482.05 5482.05 5415.65 5427.35
2/3/2011 9:30:000 5430.45 5442.35 5418 5426.85
2/3/2011 10:30:000 5426.9 5484.95 5424.05 5482.7
2/3/2011 11:30:000 5482.25 5518.35 5480.1 5509.4
2/3/2011 12:30:000 5509.15 5520.15 5491.1 5518.9
2/3/2011 13:30:000 5518.85 5519.4 5501.4 5510.8
2/3/2011 14:30:000 5511.1 5528.05 5498.65 5523.3
2/3/2011 15:30:000 5523.5 5532.65 5511.95 5527.7
2/4/2011 9:30:000 5519.9 5526.05 5502.1 5519.1
2/4/2011 10:30:000 5519.05 5547.1 5510.35 5542.1
2/4/2011 11:30:000 5542.3 5556.3 5494.75 5499.6
2/4/2011 12:30:000 5499.45 5499.45 5447.5 5453.15
2/4/2011 13:30:000 5453.3 5465.1 5437.95 5452.1
2/4/2011 14:30:000 5452.05 5472.8 5431.05 5442.1
2/4/2011 15:30:000 5441.95 5449.05 5369.05 5390.3
2/7/2011 9:30:000 5430.15 5431.5 5385.1 5394.45
2/7/2011 10:30:000 5395 5426.2 5387.55 5400.1
2/7/2011 11:30:000 5400.05 5417.7 5396.65 5410.75
2/7/2011 12:30:000 5410.95 5422.3 5398.1 5415.8
2/7/2011 13:30:000 5415.7 5422.05 5395.8 5408.85
2/7/2011 14:30:000 5409.1 5436.3 5407.55 5434.55
2/7/2011 15:30:000 5434.95 5440.35 5376.95 5405.5
2/8/2011 9:30:000 5432.35 5432.35 5388.75 5389.55
2/8/2011 10:30:000 5389.85 5410.55 5384.05 5384.6
2/8/2011 11:30:000 5384.75 5385.85 5352.9 5356.25
2/8/2011 12:30:000 5356.05 5356.35 5335.85 5350.1
2/8/2011 13:30:000 5350.35 5366.8 5337.8 5351.3
2/8/2011 14:30:000 5351.15 5363.95 5345.1 5355.1
2/8/2011 15:30:000 5354.8 5355.05 5303.4 5311.5
2/9/2011 9:30:000 5293.05 5294.65 5272.6 5286.25
2/9/2011 10:30:000 5286.05 5336.75 5253.55 5316.8
2/9/2011 11:30:000 5316.9 5339.45 5301.65 5315.5
2/9/2011 12:30:000 5315.6 5327.5 5302.65 5311.8
 2/9/2011 13:30:000 5312.3 5320.85 5281.2 5285.4
2/9/2011 14:30:000 5285.2 5329.9 5270.7 5273.4
2/9/2011 15:30:000 5273.45 5277.25 5225.65 5274.35
2/10/2011 9:30:000 5246.05 5272.5 5244.45 5251.85
2/10/2011 10:30:000 5251.65 5257.35 5225.75 5236.55
2/10/2011 11:30:000 5236.85 5239 5196.8 5203.9
2/10/2011 12:30:000 5203.65 5252.3 5199.85 5219.75
2/10/2011 13:30:000 5219.6 5228.05 5202.35 5224.6
2/10/2011 14:30:000 5225.2 5272.6 5222.95 5235.6
2/10/2011 15:30:000 5236.3 5260.5 5208.5 5221.4
2/11/2011 9:30:000 5219.65 5248.1 5216.65 5228.4
2/11/2011 10:30:000 5227.8 5240.4 5200.35 5202
2/11/2011 11:30:000 5201.9 5227.8 5197.45 5205.4
2/11/2011 12:30:000 5205.6 5210.2 5177.7 5208.6
2/11/2011 13:30:000 5208 5243.65 5198.75 5241.95
2/11/2011 14:30:000 5241.65 5264.05 5228.75 5263.3
2/11/2011 15:30:000 5263.6 5319.45 5262.5 5312.15
2/14/2011 9:30:000 5340.25 5373.1 5340.25 5367.2
2/14/2011 10:30:000 5367.15 5387.05 5362.7 5382.65
2/14/2011 11:30:000 5382.35 5413.15 5380.25 5404.65
2/14/2011 12:30:000 5404.9 5432.7 5404.75 5423.15
2/14/2011 13:30:000 5423.35 5443.75 5420.2 5431.45
2/14/2011 14:30:000 5431.3 5448.2 5418.7 5443.8
2/14/2011 15:30:000 5443.9 5463.8 5433.8 5460.9
2/15/2011 9:30:000 5467.75 5474.45 5443.85 5467.2
2/15/2011 10:30:000 5467.25 5467.65 5425.95 5434.05
2/15/2011 11:30:000 5434.2 5450.2 5408.35 5450.2
2/15/2011 12:30:000 5450.4 5484.25 5442.3 5473.75
2/15/2011 13:30:000 5473.4 5491.95 5461.7 5468.9
2/15/2011 14:30:000 5469.55 5502.55 5459.9 5502.45
2/15/2011 15:30:000 5503.05 5506.5 5471 5478.75
2/16/2011 9:30:000 5467.6 5497.5 5466.8 5479.65
2/16/2011 10:30:000 5480.15 5494 5473.65 5489.65
2/16/2011 11:30:000 5489.5 5494.25 5467.35 5471.85
2/16/2011 12:30:000 5471.8 5488.2 5460.35 5483.35
2/16/2011 13:30:000 5483.5 5504.8 5483.45 5494.2
2/16/2011 14:30:000 5494.1 5495.05 5468.1 5481.4
2/16/2011 15:30:000 5481.3 5504.05 5475.5 5486.55
2/17/2011 9:30:000 5501.7 5501.7 5471.6 5483.85
2/17/2011 10:30:000 5484.3 5487.55 5463.4 5478.6
2/17/2011 11:30:000 5478.3 5496.9 5472.55 5495.9
2/17/2011 12:30:000 5495.85 5524.4 5495.55 5521.35
2/17/2011 13:30:000 5521.25 5539.7 5521.25 5536.1
2/17/2011 14:30:000 5535.95 5550.2 5531.4 5546.65
2/17/2011 15:30:000 5546.8 5553 5539.75 5549.65
2/18/2011 9:30:000 5557.55 5585.3 5557.55 5579.4
2/18/2011 10:30:000 5579.6 5599.25 5571.15 5571.15
2/18/2011 11:30:000 5571.35 5575.15 5526.9 5540.85
2/18/2011 12:30:000 5540.95 5553.95 5521.35 5524.35
2/18/2011 13:30:000 5524.45 5543.55 5506.65 5540.65
2/18/2011 14:30:000 5540.95 5549.9 5500.05 5508.25
2/18/2011 15:30:000 5508.35 5510.45 5441.95 5467.6
2/21/2011 9:30:000 5456.6 5483.55 5442.9 5443.75
2/21/2011 10:30:000 5443.8 5470.15 5433.85 5456.05
2/21/2011 11:30:000 5455.9 5468.9 5434.4 5439.4
2/21/2011 12:30:000 5439.2 5455.95 5432.2 5439.4
2/21/2011 13:30:000 5439.3 5448.75 5428.15 5437.15
2/21/2011 14:30:000 5437.05 5464.55 5413.1 5456.95
2/21/2011 15:30:000 5456.8 5526.25 5454.1 5520.65
2/22/2011 9:30:000 5504.4 5504.65 5466.6 5485.05
2/22/2011 10:30:000 5484.65 5492.9 5458.75 5474.25
2/22/2011 11:30:000 5474.5 5519.45 5473.5 5489.35
2/22/2011 12:30:000 5489.1 5515.05 5488.2 5505.4
2/22/2011 13:30:000 5505.65 5512.15 5471.95 5485.2
2/22/2011 14:30:000 5485.1 5487.15 5455.75 5463.6
2/22/2011 15:30:000 5463.9 5480.6 5437.3 5474.1
2/23/2011 9:30:000 5452.45 5476.5 5446.35 5473.2
2/23/2011 10:30:000 5473.15 5491.35 5467.05 5478.6
2/23/2011 11:30:000 5478.85 5485 5472.25 5476.9
2/23/2011 12:30:000 5476.85 5476.85 5457.25 5470.05
2/23/2011 13:30:000 5470.2 5481.95 5463.75 5476.4
2/23/2011 14:30:000 5476.35 5495.2 5455.7 5457.7
2/23/2011 15:30:000 5457.35 5462.35 5427.55 5436.95
2/24/2011 9:30:000 5408.75 5423.4 5407.3 5408.15
2/24/2011 10:30:000 5408.6 5415.85 5371.55 5371.95
2/24/2011 11:30:000 5371.75 5385.05 5347.75 5363.15
2/24/2011 12:30:000 5363.2 5377 5358.15 5360.15
2/24/2011 13:30:000 5360.1 5361.7 5317.35 5321.5
2/24/2011 14:30:000 5321.6 5321.65 5279.25 5302.3
2/24/2011 15:30:000 5302.45 5308.85 5242.5 5281.3
2/25/2011 9:30:000 5321.05 5325.35 5284 5301
2/25/2011 10:30:000 5300.4 5326.85 5263.85 5320.2
2/25/2011 11:30:000 5320.4 5322.45 5290.15 5300.3
2/25/2011 12:30:000 5300.1 5312.45 5291 5305.8
2/25/2011 13:30:000 5305.75 5338.2 5297.6 5299.15
2/25/2011 14:30:000 5299 5305.45 5232.75 5275.25
2/25/2011 15:30:000 5275.2 5322.3 5263.05 5319.4
2/28/2011 9:30:000 5330.15 5342.05 5316.55 5336.6
2/28/2011 10:30:000 5336.95 5355.65 5329.8 5344.45
2/28/2011 11:30:000 5344.35 5395.85 5340.2 5392.8
2/28/2011 12:30:000 5392.9 5394.5 5312.25 5335.9
2/28/2011 13:30:000 5335.6 5430.25 5328.55 5421.75
2/28/2011 14:30:000 5421.65 5477 5368.15 5376
2/28/2011 15:30:000 5375.95 5383.6 5308.6 5335.6
3/1/2011 9:30:000 5382 5397.45 5373.55 5397.05
3/1/2011 10:30:000 5396.55 5416.15 5394.25 5413.2
3/1/2011 11:30:000 5413.45 5443 5411.7 5440.2
3/1/2011 12:30:000 5440.1 5458.8 5425.9 5457.15
3/1/2011 13:30:000 5457.25 5492.1 5457.2 5486.15
3/1/2011 14:30:000 5486.25 5508.35 5475 5488.6
3/1/2011 15:30:000 5488.65 5533.05 5488 5531.6
3/3/2011 9:30:000 5478.45 5509.8 5473.7 5507.55
3/3/2011 10:30:000 5507.5 5520.4 5468.25 5476.4
3/3/2011 11:30:000 5476.1 5527.9 5473.6 5527.75
3/3/2011 12:30:000 5527.55 5570.75 5527.55 5539.9
3/3/2011 13:30:000 5539.7 5555.35 5528.05 5547.55
3/3/2011 14:30:000 5547.35 5558.1 5476.85 5491.25
3/3/2011 15:30:000 5491.4 5544.35 5484.7 5539.55
3/4/2011 9:30:000 5586.2 5608.2 5581.75 5603.35
3/4/2011 10:30:000 5603.5 5603.55 5561.6 5576.05
3/4/2011 11:30:000 5576 5580.7 5562.6 5570.4
3/4/2011 12:30:000 5570.65 5571.55 5544.6 5566.3
3/4/2011 13:30:000 5566.2 5568.5 5548.65 5555.75
3/4/2011 14:30:000 5555.55 5563.1 5532.45 5561.1
3/4/2011 15:30:000 5561.05 5570.95 5524.1 5543.7
3/7/2011 9:30:000 5490.05 5491.25 5458.4 5463.65
3/7/2011 10:30:000 5463.9 5471.8 5436.1 5450.25
3/7/2011 11:30:000 5450.05 5453.4 5426.65 5438.8
3/7/2011 12:30:000 5438.85 5444.7 5425.25 5436.55
3/7/2011 13:30:000 5436.5 5436.55 5408.45 5426.05
3/7/2011 14:30:000 5426.15 5474.7 5420.6 5474.7
3/7/2011 15:30:000 5474.45 5484.75 5453.8 5465.45
3/8/2011 9:30:000 5466.1 5514.7 5464.75 5514.65
3/8/2011 10:30:000 5514.95 5526.15 5498.55 5507.25
3/8/2011 11:30:000 5507.15 5515.55 5497.2 5504
3/8/2011 12:30:000 5503.95 5523.95 5489.85 5510.2
3/8/2011 13:30:000 5510.1 5514.8 5501.05 5512.65
3/8/2011 14:30:000 5512.35 5520.4 5496.5 5511.85
3/8/2011 15:30:000 5511.9 5530.55 5507.4 5522.6
3/9/2011 9:30:000 5542.4 5563.3 5541.65 5550.55
3/9/2011 10:30:000 5550.85 5550.95 5519.6 5530.65
3/9/2011 11:30:000 5530.35 5535.05 5478.2 5483.3
3/9/2011 12:30:000 5483.35 5523.3 5477.45 5514.4
3/9/2011 13:30:000 5514.95 5539.9 5505.25 5533.3
3/9/2011 14:30:000 5533.1 5533.15 5512.85 5525.95
 3/9/2011 15:30:000 5525.85 5552.85 5517.05 5517.85
3/10/2011 9:30:000 5516.1 5516.3 5484.15 5493.35
3/10/2011 10:30:000 5493.55 5494.35 5468.45 5480.45
3/10/2011 11:30:000 5480.35 5492.25 5477.05 5485.5
3/10/2011 12:30:000 5485.4 5495.45 5483.4 5489.15
3/10/2011 13:30:000 5489.35 5498.65 5471.3 5490.95
3/10/2011 14:30:000 5490.85 5504.35 5477.8 5487.15
3/10/2011 15:30:000 5487.35 5505.6 5483.7 5495.05
3/11/2011 9:30:000 5456.15 5475 5450.6 5468.1
3/11/2011 10:30:000 5468.05 5498.35 5467.9 5484.5
3/11/2011 11:30:000 5484.65 5502.7 5473.75 5474.3
3/11/2011 12:30:000 5474.25 5476.25 5442.1 5444.3
3/11/2011 13:30:000 5444.2 5444.6 5411.55 5421.5
3/11/2011 14:30:000 5421.75 5449.2 5413.5 5441.5
3/11/2011 15:30:000 5441.25 5451.4 5429.15 5450.5
3/14/2011 9:30:000 5436.5 5471.75 5434.25 5471.75
3/14/2011 10:30:000 5471.85 5484.25 5461 5461.4
3/14/2011 11:30:000 5461.75 5497.05 5459.9 5496.15
3/14/2011 12:30:000 5496.1 5505.45 5482.95 5492.95
3/14/2011 13:30:000 5492.9 5495.9 5485.8 5487.05
3/14/2011 14:30:000 5487 5514.75 5478.15 5512.15
3/14/2011 15:30:000 5512.2 5537.3 5508.4 5535.2
3/15/2011 9:30:000 5420 5427.35 5380.95 5403.05
3/15/2011 10:30:000 5403.2 5422.55 5373.65 5420.9
3/15/2011 11:30:000 5421.15 5470.15 5420.2 5454.85
3/15/2011 12:30:000 5454.95 5472.85 5451.35 5464.7
3/15/2011 13:30:000 5464.4 5486.35 5447.9 5479.1
3/15/2011 14:30:000 5478.9 5497.85 5468 5474.45
3/15/2011 15:30:000 5474.5 5482.85 5434.9 5461.05
3/16/2011 9:30:000 5475.95 5511.25 5475.95 5505.05
3/16/2011 10:30:000 5504.75 5517.6 5491.9 5507.4
3/16/2011 11:30:000 5507.3 5521.9 5502.45 5518.65
3/16/2011 12:30:000 5518.35 5527.35 5511.65 5522.55
3/16/2011 13:30:000 5522.25 5535.1 5513.45 5529.8
3/16/2011 14:30:000 5529.85 5531.15 5502.75 5510.95
3/16/2011 15:30:000 5511.05 5519.05 5500.2 5513.4
3/17/2011 9:30:000 5455.4 5501.35 5453.9 5494
3/17/2011 10:30:000 5493.95 5498.1 5476 5485.6
3/17/2011 11:30:000 5485.7 5510.05 5485.4 5498
3/17/2011 12:30:000 5497.95 5503.1 5475.65 5482.4
3/17/2011 13:30:000 5482.45 5491.15 5458.5 5463.95
3/17/2011 14:30:000 5463.9 5479.75 5442.75 5453.35
3/17/2011 15:30:000 5453.25 5465.4 5435.3 5454.9
3/18/2011 9:30:000 5475.35 5483.05 5445.15 5448.05
3/18/2011 10:30:000 5447.15 5451.4 5398.7 5401.15
3/18/2011 11:30:000 5401.1 5408.3 5393.15 5398.85
3/18/2011 12:30:000 5398.8 5399.15 5383.35 5394.4
3/18/2011 13:30:000 5394.45 5404.1 5374.85 5391.75
3/18/2011 14:30:000 5391.9 5406.5 5378.1 5397.15
3/18/2011 15:30:000 5397.3 5397.35 5366.4 5366.4
3/21/2011 9:30:000 5408.75 5413.3 5373.45 5378.55
3/21/2011 10:30:000 5378.45 5383.85 5348.2 5358.9
3/21/2011 11:30:000 5358.95 5395.5 5354.25 5389.35
3/21/2011 12:30:000 5389.4 5400.35 5379.7 5381.4
3/21/2011 13:30:000 5381.2 5394.75 5375.05 5390.85
3/21/2011 14:30:000 5390.95 5398.15 5380.05 5389.7
3/21/2011 15:30:000 5389.8 5394.95 5354.1 5368.95
3/22/2011 9:30:000 5390.85 5395.35 5380.45 5387
3/22/2011 10:30:000 5386.7 5408.8 5376.15 5408.55
3/22/2011 11:30:000 5408.45 5426.5 5403.95 5424.5
3/22/2011 12:30:000 5424.65 5427.15 5410.1 5413.65
3/22/2011 13:30:000 5413.75 5420.35 5407.1 5417.05
3/22/2011 14:30:000 5417.1 5428.15 5409.4 5414
3/22/2011 15:30:000 5414.1 5419.35 5398.2 5417.2
3/23/2011 9:30:000 5411.4 5421.2 5401.95 5421.15
3/23/2011 10:30:000 5421.25 5471.6 5421.1 5464.1
3/23/2011 11:30:000 5464.35 5473.2 5456.6 5467.7
3/23/2011 12:30:000 5467.85 5473.45 5460.9 5470.75
3/23/2011 13:30:000 5470.8 5477.25 5463.7 5466.75
3/23/2011 14:30:000 5467.05 5474.55 5460 5465.8
3/23/2011 15:30:000 5465.95 5484.95 5464.7 5481.9
3/24/2011 9:30:000 5501.8 5522.8 5500.75 5522.4
3/24/2011 10:30:000 5522.2 5528.25 5506 5516.9
3/24/2011 11:30:000 5516.75 5522.35 5514.4 5518.4
3/24/2011 12:30:000 5518.85 5519.7 5507.4 5514.9
3/24/2011 13:30:000 5514.8 5518.7 5496.1 5505.5
3/24/2011 14:30:000 5505.7 5517.45 5501.1 5513.9
3/24/2011 15:30:000 5513.7 5529 5504.95 5525.5
3/25/2011 9:30:000 5588.65 5588.7 5563 5571.45
3/25/2011 10:30:000 5571.5 5578 5560.95 5576.85
3/25/2011 11:30:000 5577 5581.9 5571.5 5580.55
3/25/2011 12:30:000 5580.5 5580.7 5568.55 5574.65
3/25/2011 13:30:000 5574.4 5611.75 5572.8 5610.8
3/25/2011 14:30:000 5610.7 5637.45 5607.6 5633.35
3/25/2011 15:30:000 5633.45 5667.1 5625.9 5645.9
3/28/2011 9:30:000 5645.25 5676.95 5643.2 5658.75
3/28/2011 10:30:000 5658.5 5693.75 5652.5 5686.25
3/28/2011 11:30:000 5686.6 5691.65 5651.45 5660.55
3/28/2011 12:30:000 5660.4 5684.45 5657.9 5678.7
3/28/2011 13:30:000 5678.65 5701.2 5663.85 5699.8
3/28/2011 14:30:000 5699.7 5709.1 5690.75 5692.25
3/28/2011 15:30:000 5692.4 5700.15 5678.25 5684.4
3/29/2011 9:30:000 5686.5 5705.25 5680.7 5703.45
3/29/2011 10:30:000 5703.25 5732.5 5703.25 5719.6
3/29/2011 11:30:000 5719.45 5734.45 5715.85 5725.9
3/29/2011 12:30:000 5726.1 5741.35 5724.1 5740.3
3/29/2011 13:30:000 5740.35 5758.15 5737.75 5738.65
3/29/2011 14:30:000 5738.5 5770.35 5736.2 5761
3/29/2011 15:30:000 5760.8 5769 5729.55 5736.9
3/30/2011 9:30:000 5755.8 5788.85 5753.9 5784.7
3/30/2011 10:30:000 5784.45 5799.15 5778.2 5789.45
3/30/2011 11:30:000 5789.7 5792.5 5780.75 5784.15
3/30/2011 12:30:000 5785.25 5800.1 5782.7 5789.8
3/30/2011 13:30:000 5789.7 5803.15 5788.15 5794.65
3/30/2011 14:30:000 5794.7 5797 5766.6 5777
3/30/2011 15:30:000 5777.35 5799.7 5771.15 5798.3
3/31/2011 9:30:000 5803.05 5830.8 5803.05 5827.3
3/31/2011 10:30:000 5827.2 5828.4 5808.8 5824.2
3/31/2011 11:30:000 5824.25 5844 5819.6 5842.35
3/31/2011 12:30:000 5842.4 5872 5834.35 5863.05
3/31/2011 13:30:000 5862.95 5864.05 5810.2 5817.4
3/31/2011 14:30:000 5817.45 5828.95 5788.75 5811.65
3/31/2011 15:30:000 5811.7 5849.65 5778.65 5831.9
4/1/2011 9:30:000 5835 5860.2 5833.05 5850.65
4/1/2011 10:30:000 5850.85 5853.45 5816.15 5823.8
4/1/2011 11:30:000 5823.7 5837.75 5820.2 5820.45
4/1/2011 12:30:000 5820.7 5832.65 5814.2 5828.45
4/1/2011 13:30:000 5828.4 5837.25 5815.15 5820.9
4/1/2011 14:30:000 5821.15 5843.4 5816.8 5821.15
4/1/2011 15:30:000 5820.6 5831.75 5810.4 5827.65
4/4/2011 9:30:000 5842 5867.5 5840.75 5853.35
4/4/2011 10:30:000 5852.95 5854.3 5833.2 5837.7
4/4/2011 11:30:000 5837.55 5848.8 5833.8 5844.55
4/4/2011 12:30:000 5844.65 5888.05 5844.15 5883.9
4/4/2011 13:30:000 5883.8 5901.75 5879.8 5889.15
4/4/2011 14:30:000 5889.2 5904.05 5887.5 5897.1
4/4/2011 15:30:000 5897.25 5918.7 5896.25 5907.4
4/5/2011 9:30:000 5923.85 5928.65 5894.55 5894.7
4/5/2011 10:30:000 5894.45 5908 5887.55 5902.6
4/5/2011 11:30:000 5902.7 5912.25 5867.75 5871.7
4/5/2011 12:30:000 5871.8 5878.6 5863.2 5871.6
4/5/2011 13:30:000 5871.55 5882.65 5855.85 5879.65
4/5/2011 14:30:000 5879.4 5889.1 5867.2 5886.35
4/5/2011 15:30:000 5886.4 5919 5880 5902.15
4/6/2011 9:30:000 5908 5939.2 5907.8 5935.95
 4/6/2011 10:30:000 5936.1 5944.45 5906.5 5907.75
4/6/2011 11:30:000 5908 5908.55 5868.8 5897.3
4/6/2011 12:30:000 5896.7 5916.85 5883.55 5903.7
4/6/2011 13:30:000 5903.75 5905.75 5890.3 5901.65
4/6/2011 14:30:000 5902 5906.75 5883.65 5893.35
4/6/2011 15:30:000 5893.3 5900.2 5882.1 5888
4/7/2011 9:30:000 5888.55 5889.8 5867.4 5871.9
4/7/2011 10:30:000 5872.35 5887.15 5868.75 5870.15
4/7/2011 11:30:000 5870 5877.6 5866.25 5870.15
4/7/2011 12:30:000 5870 5887.45 5869.2 5881
4/7/2011 13:30:000 5881.1 5898.05 5880.75 5892.4
4/7/2011 14:30:000 5892.15 5906.1 5887.3 5893.85
4/7/2011 15:30:000 5893.9 5897.75 5874.45 5883.75
4/8/2011 9:30:000 5886.75 5909.35 5885.8 5908.9
4/8/2011 10:30:000 5908.6 5926.95 5844.3 5856.6
4/8/2011 11:30:000 5856.7 5867 5841.1 5864.4
4/8/2011 12:30:000 5864.15 5875.75 5860.8 5860.85
4/8/2011 13:30:000 5860.9 5869.6 5852.1 5858.6
4/8/2011 14:30:000 5858.1 5859.85 5828.75 5836.95
4/8/2011 15:30:000 5836.9 5848.2 5822 5845.4
4/11/2011 9:30:000 5805.35 5818.95 5805.3 5806.95
4/11/2011 10:30:000 5807 5830.3 5804.4 5813.1
4/11/2011 11:30:000 5813.3 5825.6 5795.35 5803
4/11/2011 12:30:000 5802.85 5808.4 5784.5 5795.85
4/11/2011 13:30:000 5795.65 5798.4 5787.25 5795.35
4/11/2011 14:30:000 5795.2 5809.55 5784.2 5793.55
4/11/2011 15:30:000 5793.45 5798.15 5777.9 5779.4
4/13/2011 9:30:000 5747.95 5769.3 5735.55 5763.8
4/13/2011 10:30:000 5763.85 5841.8 5757.4 5824.95
4/13/2011 11:30:000 5824.85 5853.8 5820.7 5845.35
4/13/2011 12:30:000 5845.15 5850 5834.9 5842.55
4/13/2011 13:30:000 5842.35 5872.55 5841.8 5869.35
4/13/2011 14:30:000 5869.25 5895.05 5866.35 5892.15
4/13/2011 15:30:000 5891.95 5923.6 5884.5 5921.7
4/15/2011 9:30:000 5898.75 5907.35 5868.6 5868.8
4/15/2011 10:30:000 5868.35 5884.1 5847.2 5860.95
4/15/2011 11:30:000 5861.05 5867.85 5853 5867.35
4/15/2011 12:30:000 5867.4 5867.7 5806.45 5825
4/15/2011 13:30:000 5824.9 5851.05 5824.7 5829.75
4/15/2011 14:30:000 5829.5 5844.95 5822.15 5823.3
4/15/2011 15:30:000 5823.55 5837.45 5813.5 5814.8
4/18/2011 9:30:000 5824.35 5853.8 5810.3 5853.25
4/18/2011 10:30:000 5853.45 5897.65 5851.45 5896.2
4/18/2011 11:30:000 5895.85 5897.9 5847.65 5847.65
4/18/2011 12:30:000 5847.35 5847.35 5769.1 5779.75
4/18/2011 13:30:000 5779.45 5779.6 5749.85 5759.55
4/18/2011 14:30:000 5759.65 5769.95 5732.5 5745.2
4/18/2011 15:30:000 5744.95 5753.9 5722.25 5732.25
4/19/2011 9:30:000 5716 5734.6 5708.95 5730.7
4/19/2011 10:30:000 5729.8 5732.45 5693.25 5707.4
4/19/2011 11:30:000 5707.15 5762.95 5704.2 5741.9
4/19/2011 12:30:000 5741.85 5747.25 5731.95 5738.35
4/19/2011 13:30:000 5737.8 5757.15 5731.25 5746.35
4/19/2011 14:30:000 5746.15 5746.25 5705.75 5727.75
4/19/2011 15:30:000 5727.4 5750.9 5715.55 5744.5
4/20/2011 9:30:000 5786.05 5806.4 5783.95 5804.5
4/20/2011 10:30:000 5804.3 5804.65 5782.4 5797.65
4/20/2011 11:30:000 5797.5 5807.6 5786.3 5792.25
4/20/2011 12:30:000 5792.15 5801.35 5790.25 5801.1
4/20/2011 13:30:000 5801 5804.6 5759.65 5775.95
4/20/2011 14:30:000 5775.85 5833.2 5775.3 5831.45
4/20/2011 15:30:000 5834.2 5857.35 5826.15 5853.15
4/21/2011 9:30:000 5882.85 5894.05 5876.3 5879.1
4/21/2011 10:30:000 5879.05 5885.35 5870.25 5880.2
4/21/2011 11:30:000 5880.25 5912.9 5878.2 5906.4
4/21/2011 12:30:000 5906.5 5908.25 5866.9 5876.75
4/21/2011 13:30:000 5876.15 5896.65 5874 5889.35
4/21/2011 14:30:000 5889.3 5892.2 5864.35 5890.1
4/21/2011 15:30:000 5889.65 5893.15 5875.55 5881.15
4/25/2011 9:30:000 5859.6 5886.5 5857 5878.45
4/25/2011 10:30:000 5878 5906.6 5875.75 5881.8
4/25/2011 11:30:000 5882.3 5894.4 5877.95 5894.1
4/25/2011 12:30:000 5894.35 5895.45 5873.15 5877.6
4/25/2011 13:30:000 5877.55 5887.9 5877.1 5885.35
4/25/2011 14:30:000 5885.3 5894.9 5883.95 5888.7
4/25/2011 15:30:000 5888.65 5893.95 5865.1 5865.9
4/26/2011 9:30:000 5876.85 5878.25 5841.5 5843.6
4/26/2011 10:30:000 5844.15 5849.85 5792.05 5800.4
4/26/2011 11:30:000 5800.5 5812.15 5799.85 5810.75
4/26/2011 12:30:000 5811.1 5812.35 5791.55 5801.65
4/26/2011 13:30:000 5801.75 5824.8 5799.6 5823
4/26/2011 14:30:000 5823.05 5872.9 5820.25 5863.9
4/26/2011 15:30:000 5864.15 5893.2 5855.6 5864.65
4/27/2011 9:30:000 5884.2 5892.35 5865.25 5872.3
4/27/2011 10:30:000 5872.5 5881.65 5862.85 5876.85
4/27/2011 11:30:000 5876.45 5876.55 5855.95 5862.7
4/27/2011 12:30:000 5862.95 5871.6 5845.7 5851.15
4/27/2011 13:30:000 5851.45 5853.3 5823.4 5823.65
4/27/2011 14:30:000 5823.7 5849.8 5819.95 5838.2
4/27/2011 15:30:000 5838.35 5851.2 5830 5831.4
4/28/2011 9:30:000 5851.35 5856.4 5821.4 5824.9
4/28/2011 10:30:000 5825.4 5828.25 5814.3 5821.6
4/28/2011 11:30:000 5821.75 5822.85 5805.85 5816.5
4/28/2011 12:30:000 5816.85 5826.6 5813.7 5817.05
4/28/2011 13:30:000 5816.9 5817.1 5786.3 5805
4/28/2011 14:30:000 5804.9 5816 5793.6 5799.05
4/28/2011 15:30:000 5798.65 5802.5 5776.95 5785
4/29/2011 9:30:000 5782.5 5804.3 5772.4 5773
4/29/2011 10:30:000 5772.5 5794.85 5764.5 5767.05
4/29/2011 11:30:000 5767.15 5782.6 5765.9 5780.55
4/29/2011 12:30:000 5780.5 5794.05 5773.2 5774.95
4/29/2011 13:30:000 5774.9 5777.35 5750.45 5754.45
4/29/2011 14:30:000 5754.5 5755.3 5716.55 5717.45
4/29/2011 15:30:000 5717.4 5760.4 5706.05 5751.95
5/2/2011 9:30:000 5766.9 5775.25 5719.35 5738.3
5/2/2011 10:30:000 5737.35 5752.75 5714.35 5725.35
5/2/2011 11:30:000 5725.55 5730.6 5717.85 5723
5/2/2011 12:30:000 5722.85 5739.85 5708.7 5714.65
5/2/2011 13:30:000 5714.6 5717.55 5695 5706.2
5/2/2011 14:30:000 5706.1 5710.75 5687.7 5708.1
5/2/2011 15:30:000 5708.2 5713.5 5688 5694.7
5/3/2011 9:30:000 5689.7 5692.4 5673 5690.05
5/3/2011 10:30:000 5689.8 5708 5689 5705.9
5/3/2011 11:30:000 5705.95 5710.8 5670 5675.25
5/3/2011 12:30:000 5675.55 5676.45 5621.05 5640.95
5/3/2011 13:30:000 5640.8 5642.7 5592.35 5601.65
5/3/2011 14:30:000 5601.6 5613.35 5580.8 5587.65
5/3/2011 15:30:000 5587.55 5594.75 5554.85 5561.1
5/4/2011 9:30:000 5567.7 5567.7 5516.35 5525.05
5/4/2011 10:30:000 5525 5549.1 5503 5543.35
5/4/2011 11:30:000 5544.1 5545.2 5511.1 5518.8
5/4/2011 12:30:000 5519.05 5540.55 5509.9 5532.9
5/4/2011 13:30:000 5532.7 5541.65 5517 5523.7
5/4/2011 14:30:000 5523.55 5578.8 5517.45 5575.3
5/4/2011 15:30:000 5574.9 5575.65 5522.55 5538.55
5/5/2011 9:30:000 5531.6 5554.25 5520.2 5554.05
5/5/2011 10:30:000 5553.7 5560.3 5526.8 5532
5/5/2011 11:30:000 5531.95 5541.95 5521.2 5528.15
5/5/2011 12:30:000 5528.1 5545.7 5526.9 5535.4
5/5/2011 13:30:000 5535.2 5538 5469.25 5475.85
5/5/2011 14:30:000 5475.45 5482.6 5451.95 5478.45
5/5/2011 15:30:000 5477.35 5493.4 5443.65 5444.7
5/6/2011 9:30:000 5477.65 5516.4 5477.55 5502.45
5/6/2011 10:30:000 5502.75 5535.5 5495.75 5509.1
5/6/2011 11:30:000 5509.05 5524.6 5503.05 5520.25
 5/6/2011 12:30:000 5519.95 5524 5490.9 5491.55
5/6/2011 13:30:000 5491.85 5522 5472.45 5515.25
5/6/2011 14:30:000 5515 5552.35 5514.9 5544.7
5/6/2011 15:30:000 5544.75 5564.4 5540.6 5545.55
5/9/2011 9:30:000 5575.2 5586.05 5543.5 5554.3
5/9/2011 10:30:000 5554.2 5557.3 5502.4 5511
5/9/2011 11:30:000 5511.05 5525.7 5504.05 5513.1
5/9/2011 12:30:000 5513.05 5536.7 5508.2 5530.65
5/9/2011 13:30:000 5530.75 5568.3 5522.85 5566.1
5/9/2011 14:30:000 5566 5570.1 5544.5 5568.4
5/9/2011 15:30:000 5568.3 5570.6 5546.2 5547.4
5/10/2011 9:30:000 5555.55 5558.8 5537.5 5543.55
5/10/2011 10:30:000 5543.7 5592.6 5537.8 5590.55
5/10/2011 11:30:000 5590.3 5590.4 5575 5583.75
5/10/2011 12:30:000 5583.65 5592.9 5561.3 5569.6
5/10/2011 13:30:000 5569.45 5583.85 5563.5 5579.05
5/10/2011 14:30:000 5579 5580.9 5523.25 5527.85
5/10/2011 15:30:000 5528 5547.35 5514.55 5539.85
5/11/2011 9:30:000 5547.2 5556.85 5537.55 5547.65
5/11/2011 10:30:000 5547.55 5554.65 5525 5537.45
5/11/2011 11:30:000 5537.3 5561.9 5534.5 5556.9
5/11/2011 12:30:000 5556.8 5559.6 5542.45 5552.25
5/11/2011 13:30:000 5552.35 5554.55 5541.1 5554.3
5/11/2011 14:30:000 5554.25 5560.2 5543.7 5557.1
5/11/2011 15:30:000 5556.85 5574.7 5556.65 5562.85
5/12/2011 9:30:000 5537.8 5552.85 5527.3 5546.7
5/12/2011 10:30:000 5546.85 5551.75 5534.35 5540.2
5/12/2011 11:30:000 5540.35 5572.5 5539.2 5555
5/12/2011 12:30:000 5554.7 5558 5526.75 5532.6
5/12/2011 13:30:000 5532.7 5540.6 5500.4 5503
5/12/2011 14:30:000 5503.2 5512.9 5479.9 5491.75
5/12/2011 15:30:000 5493.2 5494.6 5476.3 5484.5
5/13/2011 9:30:000 5492.35 5503.35 5476.55 5478.3
5/13/2011 10:30:000 5478.25 5558.25 5472.15 5547.2
5/13/2011 11:30:000 5547.3 5564 5541.05 5550.4
5/13/2011 12:30:000 5550.5 5559.05 5543.3 5555.4
5/13/2011 13:30:000 5555.55 5601.9 5555.35 5599.05
5/13/2011 14:30:000 5598.4 5605 5581.9 5594.4
5/13/2011 15:30:000 5594.15 5602.7 5529.45 5564.15
5/16/2011 9:30:000 5541.7 5541.8 5509.6 5528.8
5/16/2011 10:30:000 5527.85 5532.5 5513.4 5523.5
5/16/2011 11:30:000 5523.35 5524.45 5498.95 5500.8
5/16/2011 12:30:000 5500.75 5529.4 5500.75 5514.05
5/16/2011 13:30:000 5513.95 5524.7 5509.15 5518
5/16/2011 14:30:000 5518.15 5518.5 5487.65 5491.15
5/16/2011 15:30:000 5491.4 5507.5 5489.15 5498.3
5/17/2011 9:30:000 5496.1 5509.45 5495.75 5505.85
5/17/2011 10:30:000 5505.25 5523.85 5486.25 5490.2
5/17/2011 11:30:000 5489.95 5491.5 5471.4 5481.65
5/17/2011 12:30:000 5481.7 5491.8 5474.55 5481
5/17/2011 13:30:000 5480.8 5483.1 5435.3 5450.15
5/17/2011 14:30:000 5450.05 5450.45 5421.05 5431.8
5/17/2011 15:30:000 5431.65 5456.4 5427.15 5440.6
5/18/2011 9:30:000 5448.2 5460.5 5429.65 5453.85
5/18/2011 10:30:000 5453.8 5453.8 5420.5 5442.65
5/18/2011 11:30:000 5441.9 5445.35 5428.65 5432.15
5/18/2011 12:30:000 5431.9 5436.15 5404.6 5404.9
5/18/2011 13:30:000 5404.45 5421.05 5401.25 5418.95
5/18/2011 14:30:000 5419.1 5446.5 5410.75 5423.7
5/18/2011 15:30:000 5423.8 5429.3 5413.25 5421.6
5/19/2011 9:30:000 5448.15 5452.6 5428.25 5435.65
5/19/2011 10:30:000 5435.3 5442.25 5411.25 5417.4
5/19/2011 11:30:000 5417.65 5434.55 5417.4 5423.8
5/19/2011 12:30:000 5423.85 5430.7 5420.6 5426.95
5/19/2011 13:30:000 5426.8 5438 5419.1 5433.15
5/19/2011 14:30:000 5433.6 5439.55 5428.3 5435.85
5/19/2011 15:30:000 5435.8 5439.35 5412.3 5438.35
5/20/2011 9:30:000 5450.65 5474.65 5432.75 5474.5
5/20/2011 10:30:000 5473.35 5490.4 5473.3 5483.95
5/20/2011 11:30:000 5483.85 5489.15 5477.3 5482.45
5/20/2011 12:30:000 5482.4 5486.3 5450.45 5467.5
5/20/2011 13:30:000 5467.55 5481.35 5461.55 5478.15
5/20/2011 14:30:000 5478.25 5517.55 5475 5508.2
5/20/2011 15:30:000 5507.9 5510.2 5479.35 5483.3
5/23/2011 9:30:000 5456.7 5456.7 5417 5431.5
5/23/2011 10:30:000 5431.55 5437.05 5418.85 5431.85
5/23/2011 11:30:000 5431.7 5434.9 5418.9 5424.5
5/23/2011 12:30:000 5424.45 5427 5394.55 5397.85
5/23/2011 13:30:000 5398.1 5402.05 5373 5380.95
5/23/2011 14:30:000 5381 5397.1 5377.3 5386.65
5/23/2011 15:30:000 5386.6 5392.8 5379.95 5383.2
5/24/2011 9:30:000 5385.1 5417.75 5385.1 5403.9
5/24/2011 10:30:000 5403.95 5412.9 5384.85 5410.9
5/24/2011 11:30:000 5411.05 5413.45 5396.9 5405.75
5/24/2011 12:30:000 5405.8 5407.35 5389.85 5404.55
5/24/2011 13:30:000 5404.45 5422.6 5402.8 5414.75
5/24/2011 14:30:000 5414.5 5418 5376.4 5383.45
5/24/2011 15:30:000 5383.4 5400.35 5367.45 5398.2
5/25/2011 9:30:000 5389.1 5389.1 5371.75 5380.35
5/25/2011 10:30:000 5380.1 5382.2 5362.3 5378.75
5/25/2011 11:30:000 5378.85 5379.05 5356.75 5356.8
5/25/2011 12:30:000 5356.85 5360.95 5343.95 5350
5/25/2011 13:30:000 5350.2 5352.95 5334.05 5336.1
5/25/2011 14:30:000 5336.15 5346.2 5328.7 5332.05
5/25/2011 15:30:000 5332.2 5356.65 5330.4 5349.15
5/26/2011 9:30:000 5372.75 5381.35 5358.35 5365.95
5/26/2011 10:30:000 5365.9 5388.6 5356.35 5386.65
5/26/2011 11:30:000 5386.7 5406.55 5379.65 5400.6
5/26/2011 12:30:000 5400.55 5403.15 5383.6 5391.25
5/26/2011 13:30:000 5391.1 5398.2 5387.15 5389.8
5/26/2011 14:30:000 5390.05 5390.7 5375.15 5382.25
5/26/2011 15:30:000 5382 5422.2 5363.2 5408.6
5/27/2011 9:30:000 5413.7 5457.9 5413.6 5453.1
5/27/2011 10:30:000 5453.45 5461.75 5441.35 5455.4
5/27/2011 11:30:000 5455.5 5462.9 5448.1 5459.15
5/27/2011 12:30:000 5459.3 5468.4 5449.35 5462.8
5/27/2011 13:30:000 5462.6 5481.35 5462.2 5475.6
5/27/2011 14:30:000 5475.45 5485.8 5468.75 5471.6
5/27/2011 15:30:000 5471.75 5482.8 5468.25 5475.6
5/30/2011 9:30:000 5493.75 5509.3 5489.7 5501.8
5/30/2011 10:30:000 5501.85 5508.05 5479.05 5489.65
5/30/2011 11:30:000 5489.8 5493.2 5458.6 5469.3
5/30/2011 12:30:000 5469.35 5481.75 5462.5 5473.25
5/30/2011 13:30:000 5473.1 5488.35 5472.05 5482.2
5/30/2011 14:30:000 5482.45 5486 5466.95 5469.95
5/30/2011 15:30:000 5469.9 5487.1 5467.2 5470.8
5/31/2011 9:30:000 5492 5512.35 5489.7 5506.75
5/31/2011 10:30:000 5506.15 5531.15 5503 5525.7
5/31/2011 11:30:000 5525.8 5532.95 5501.75 5508
5/31/2011 12:30:000 5508.1 5543.95 5507.7 5539.95
5/31/2011 13:30:000 5539.85 5557.25 5539.4 5556.75
5/31/2011 14:30:000 5556.65 5560.45 5550.1 5560.3
5/31/2011 15:30:000 5560.35 5571.6 5556.1 5560.1
6/1/2011 9:30:000 5561.05 5580.35 5559.45 5576.75
6/1/2011 10:30:000 5576.95 5595.75 5575.6 5592.45
6/1/2011 11:30:000 5592.35 5593.8 5560.5 5577.2
6/1/2011 12:30:000 5577.05 5579.5 5567.65 5571.35
6/1/2011 13:30:000 5571.3 5583.45 5565.35 5574.05
6/1/2011 14:30:000 5574.1 5582.2 5568.65 5577.85
6/1/2011 15:30:000 5577.65 5597.35 5573.95 5593.35
6/2/2011 9:30:000 5529.9 5548.25 5521.95 5544.7
6/2/2011 10:30:000 5545 5558.5 5537.45 5556.25
6/2/2011 11:30:000 5556.1 5559.7 5548.65 5550.25
6/2/2011 12:30:000 5550.3 5567.2 5550.3 5561.35
6/2/2011 13:30:000 5561.1 5568.2 5550.3 5551.65
 6/2/2011 14:30:000 5551.5 5564.9 5551.5 5558
6/2/2011 15:30:000 5557.9 5559.35 5538.2 5553.75
6/3/2011 9:30:000 5565.7 5596.05 5565.7 5591.9
6/3/2011 10:30:000 5592 5604.95 5582.45 5583.7
6/3/2011 11:30:000 5583.75 5594.75 5578.05 5582.6
6/3/2011 12:30:000 5582.8 5585.9 5546.55 5549.15
6/3/2011 13:30:000 5549.2 5551.75 5521.2 5536.05
6/3/2011 14:30:000 5536.15 5539.45 5509.9 5526.7
6/3/2011 15:30:000 5526.15 5531.1 5507.2 5524.85
6/6/2011 9:30:000 5504.3 5515.6 5494.05 5503.9
6/6/2011 10:30:000 5503.75 5505 5490.05 5500.7
6/6/2011 11:30:000 5500.55 5501.9 5479.85 5486.1
6/6/2011 12:30:000 5486.15 5493.35 5480.25 5489.85
6/6/2011 13:30:000 5489.65 5513.95 5486.3 5504.8
6/6/2011 14:30:000 5504.7 5534.65 5498.5 5524.8
6/6/2011 15:30:000 5524.85 5542.65 5522.55 5536.15
6/7/2011 9:30:000 5509.15 5525.55 5507.8 5524.85
6/7/2011 10:30:000 5524.95 5541.85 5523.95 5534.05
6/7/2011 11:30:000 5533.95 5534.75 5521.7 5532.6
6/7/2011 12:30:000 5532.8 5553.95 5531.05 5550.55
6/7/2011 13:30:000 5550.5 5556.25 5543.25 5555.1
6/7/2011 14:30:000 5555 5570.1 5547.4 5567.2
6/7/2011 15:30:000 5567.3 5568.5 5552.4 5556.25
6/8/2011 9:30:000 5535.25 5542.9 5526.5 5541.55
6/8/2011 10:30:000 5541.5 5548.2 5534.4 5538.25
6/8/2011 11:30:000 5538.3 5555.8 5537.9 5551.1
6/8/2011 12:30:000 5551.3 5556.6 5547.15 5550.2
6/8/2011 13:30:000 5550.25 5554.35 5519.55 5529.8
6/8/2011 14:30:000 5530 5532 5514.9 5520.05
6/8/2011 15:30:000 5520 5530.3 5517.4 5528.5
6/9/2011 9:30:000 5523.55 5534.4 5520.3 5534.05
6/9/2011 10:30:000 5534.65 5538.6 5509.35 5516.3
6/9/2011 11:30:000 5516.15 5521.55 5504.8 5520.85
6/9/2011 12:30:000 5520.95 5522 5502.05 5507.9
6/9/2011 13:30:000 5507.85 5540.1 5507.85 5530.15
6/9/2011 14:30:000 5530.05 5538 5517.65 5520.25
6/9/2011 15:30:000 5520.8 5524.75 5511.2 5521.25
6/10/2011 9:30:000 5518.05 5521.45 5508.05 5510
6/10/2011 10:30:000 5509.55 5515.85 5495.3 5502.9
6/10/2011 11:30:000 5502.15 5506.95 5488.2 5492.45
6/10/2011 12:30:000 5492.5 5499.15 5482.55 5494.6
6/10/2011 13:30:000 5494.35 5499 5487.6 5491.35
6/10/2011 14:30:000 5491.5 5491.5 5457.45 5474.5
6/10/2011 15:30:000 5474.45 5492.1 5463.5 5484.25
6/13/2011 9:30:000 5469.85 5470.85 5451.3 5460.4
6/13/2011 10:30:000 5460.2 5460.25 5436.95 5442.6
6/13/2011 11:30:000 5442.45 5459.65 5442.45 5455.65
6/13/2011 12:30:000 5455.6 5493.95 5455.45 5490.35
6/13/2011 13:30:000 5490.25 5496.7 5479.8 5480.65
6/13/2011 14:30:000 5480.7 5489.3 5476.1 5479.55
6/13/2011 15:30:000 5479.35 5489.5 5477.25 5486.75
6/14/2011 9:30:000 5485.6 5510.85 5484.2 5508.3
6/14/2011 10:30:000 5508.5 5520.15 5501.85 5507.75
6/14/2011 11:30:000 5507.6 5513.4 5504.85 5507.1
6/14/2011 12:30:000 5507.05 5510.95 5493 5501.95
6/14/2011 13:30:000 5502.1 5513.1 5485.55 5495.35
6/14/2011 14:30:000 5495.15 5501.7 5490.6 5496.95
6/14/2011 15:30:000 5497.15 5506.35 5495.55 5499.45
6/15/2011 9:30:000 5494.45 5499.35 5483.65 5488.9
6/15/2011 10:30:000 5488.65 5493.35 5477.1 5483.05
6/15/2011 11:30:000 5483.35 5493.95 5481.2 5488.2
6/15/2011 12:30:000 5488.25 5490.65 5468.65 5469
6/15/2011 13:30:000 5469.15 5475.25 5460.3 5461.15
6/15/2011 14:30:000 5461.05 5461.5 5449.15 5452.95
6/15/2011 15:30:000 5452.7 5455.2 5438.95 5446.9
6/16/2011 9:30:000 5419.65 5419.65 5404.4 5417.1
6/16/2011 10:30:000 5416.65 5426.75 5411 5412.6
6/16/2011 11:30:000 5412.65 5427.55 5412.3 5416.3
6/16/2011 12:30:000 5416.5 5447.5 5406.1 5434
6/16/2011 13:30:000 5434.55 5434.75 5404.9 5414.6
6/16/2011 14:30:000 5415 5443.8 5410.65 5421.6
6/16/2011 15:30:000 5421.7 5425.45 5389.8 5399.35
6/17/2011 9:30:000 5412.5 5421.15 5398.85 5406.3
6/17/2011 10:30:000 5406.4 5406.65 5374.2 5374.75
6/17/2011 11:30:000 5374.6 5386.45 5373.75 5384.7
6/17/2011 12:30:000 5384.65 5385.5 5376.3 5380.85
6/17/2011 13:30:000 5380.9 5380.95 5361.75 5377.35
6/17/2011 14:30:000 5376.85 5377.8 5357.9 5362.6
6/17/2011 15:30:000 5362.45 5379.2 5355.85 5362.6
6/20/2011 9:30:000 5372.2 5377.4 5348.7 5349.8
6/20/2011 10:30:000 5349.95 5354.6 5195.9 5250.95
6/20/2011 11:30:000 5250.75 5315 5250.75 5298.2
6/20/2011 12:30:000 5298.1 5306.75 5288.9 5299.85
6/20/2011 13:30:000 5299.7 5300.1 5274.85 5289.85
6/20/2011 14:30:000 5289.8 5290.9 5259.9 5273.95
6/20/2011 15:30:000 5273.9 5275.95 5248.4 5263.15
6/21/2011 9:30:000 5280.8 5297.25 5276.55 5281.45
6/21/2011 10:30:000 5281.25 5301.75 5257 5300.3
6/21/2011 11:30:000 5300.2 5313.25 5290.5 5309.35
6/21/2011 12:30:000 5309.1 5320.95 5298.3 5316.7
6/21/2011 13:30:000 5316.65 5322.45 5302.2 5307.1
6/21/2011 14:30:000 5307 5308.25 5289.1 5299.3
6/21/2011 15:30:000 5299.35 5299.45 5264.7 5274.85
6/22/2011 9:30:000 5304.65 5310.5 5286 5286.25
6/22/2011 10:30:000 5286.3 5289.1 5269.7 5279.6
6/22/2011 11:30:000 5279.3 5293.25 5274.6 5275.2
6/22/2011 12:30:000 5275.4 5293.15 5272.4 5289.25
6/22/2011 13:30:000 5289.45 5299.3 5276.35 5282.35
6/22/2011 14:30:000 5282.3 5286.8 5262.5 5270
6/22/2011 15:30:000 5270.2 5285.2 5266.1 5278.25
6/23/2011 9:30:000 5269.1 5274.9 5252.25 5255.25
6/23/2011 10:30:000 5255.35 5290.25 5255.35 5289.95
6/23/2011 11:30:000 5290 5315.8 5290 5313.35
6/23/2011 12:30:000 5313.4 5330.6 5308.95 5324.45
6/23/2011 13:30:000 5324.15 5324.3 5305.85 5309.15
6/23/2011 14:30:000 5309.1 5321.4 5296.15 5316.25
6/23/2011 15:30:000 5316.1 5326.4 5312.4 5324.5
6/24/2011 9:30:000 5343.4 5375.95 5343.4 5365.7
6/24/2011 10:30:000 5365.65 5395.75 5361.9 5383.6
6/24/2011 11:30:000 5383.75 5405.5 5376.05 5399.7
6/24/2011 12:30:000 5399.55 5427.2 5399.55 5411.3
6/24/2011 13:30:000 5411.65 5419.65 5407.45 5412.4
6/24/2011 14:30:000 5412.6 5470.1 5412.45 5459.25
6/24/2011 15:30:000 5458.95 5477.85 5451.95 5471.05
6/27/2011 9:30:000 5441.2 5485.05 5434.25 5484.55
6/27/2011 10:30:000 5484.9 5532.45 5484 5523.15
6/27/2011 11:30:000 5522.85 5531.1 5513.95 5527.6
6/27/2011 12:30:000 5527.45 5530.95 5514.35 5518.1
6/27/2011 13:30:000 5517.65 5552.65 5517.45 5537.8
6/27/2011 14:30:000 5538 5540.2 5515.1 5532.9
6/27/2011 15:30:000 5532.65 5537.35 5520.15 5531.65
6/28/2011 9:30:000 5548.85 5558.3 5537.25 5554.15
6/28/2011 10:30:000 5554.25 5554.25 5514 5515.1
6/28/2011 11:30:000 5515.35 5521.4 5496.35 5518
6/28/2011 12:30:000 5518.05 5533.85 5515.15 5527.15
6/28/2011 13:30:000 5527.25 5540.35 5521 5531
6/28/2011 14:30:000 5531.1 5548.55 5527.3 5534.5
6/28/2011 15:30:000 5534.15 5550 5526.9 5542.1
6/29/2011 9:30:000 5566.5 5582.3 5566.5 5579.55
6/29/2011 10:30:000 5579.7 5591.8 5574.95 5582.45
6/29/2011 11:30:000 5582.5 5602.45 5581.35 5598
6/29/2011 12:30:000 5597.85 5598.05 5578.65 5587.4
6/29/2011 13:30:000 5587.7 5604.65 5585.9 5597.3
6/29/2011 14:30:000 5597.6 5602.15 5587.8 5587.8
6/29/2011 15:30:000 5587.7 5608.65 5586.95 5604.4
6/30/2011 9:30:000 5614.5 5636.1 5613.2 5635.3
6/30/2011 10:30:000 5635.35 5637.45 5611.15 5623.2
6/30/2011 11:30:000 5622.95 5624.35 5606.55 5612
6/30/2011 12:30:000 5612.35 5623.85 5608.1 5617.8
6/30/2011 13:30:000 5617.6 5623.9 5609.25 5609.25
6/30/2011 14:30:000 5609.8 5620.8 5606.1 5618.55
6/30/2011 15:30:000 5618.6 5657.9 5614.3 5634.65
7/1/2011 9:30:000 5705.75 5705.8 5656.7 5657.9
7/1/2011 10:30:000 5658.05 5673.3 5655.6 5668.1
7/1/2011 11:30:000 5668.25 5669.7 5643.4 5646
7/1/2011 12:30:000 5646.05 5649.15 5627.05 5635.65
7/1/2011 13:30:000 5635.6 5638.05 5611.1 5619.2
7/1/2011 14:30:000 5618.95 5633.85 5609.75 5631.05
7/1/2011 15:30:000 5631.1 5632.1 5619.45 5624.5
7/4/2011 9:30:000 5679.55 5679.65 5660.7 5670.45
7/4/2011 10:30:000 5670.6 5672.85 5644.85 5656.55
7/4/2011 11:30:000 5656.25 5659.85 5633.1 5645.35
7/4/2011 12:30:000 5645.45 5655.85 5639.45 5652.45
7/4/2011 13:30:000 5652.4 5652.7 5640.3 5647.4
7/4/2011 14:30:000 5647.5 5658.7 5646.65 5657.1
7/4/2011 15:30:000 5656.95 5661.95 5645.35 5649.8
7/5/2011 9:30:000 5659.85 5659.85 5629.95 5634.8
7/5/2011 10:30:000 5634.85 5642.3 5621.5 5628.05
7/5/2011 11:30:000 5627.65 5633.75 5621 5626.75
7/5/2011 12:30:000 5627.05 5631.8 5616.2 5618.45
7/5/2011 13:30:000 5618.4 5625.65 5612.3 5616.5
7/5/2011 14:30:000 5616.6 5643.35 5614.55 5639.4
7/5/2011 15:30:000 5639.15 5642.85 5626.75 5631.15
7/6/2011 9:30:000 5622.7 5647.2 5620.35 5643.4
7/6/2011 10:30:000 5643.6 5655.4 5632.9 5641.8
7/6/2011 11:30:000 5641.5 5641.65 5613.5 5623.6
7/6/2011 12:30:000 5623.45 5631.3 5622.3 5625.45
7/6/2011 13:30:000 5625.6 5632.95 5614.1 5617
7/6/2011 14:30:000 5616.95 5640.05 5610.75 5637.2
7/6/2011 15:30:000 5636.9 5645.4 5619.25 5621.45
7/7/2011 9:30:000 5633.35 5644.2 5632.95 5636.3
7/7/2011 10:30:000 5636.15 5662.65 5635.05 5654.75
7/7/2011 11:30:000 5654.65 5697.55 5650.25 5689.25
7/7/2011 12:30:000 5689.8 5697.95 5686.15 5690.55
7/7/2011 13:30:000 5690.6 5692.85 5675.4 5690.7
7/7/2011 14:30:000 5690.8 5694.6 5679.15 5689.15
7/7/2011 15:30:000 5689.35 5737.15 5689.35 5728.25
7/8/2011 9:30:000 5734.65 5740.4 5712.8 5713.7
7/8/2011 10:30:000 5713.95 5722.05 5701.5 5713.8
7/8/2011 11:30:000 5713.65 5714 5689.1 5692.95
 7/8/2011 12:30:000 5693.05 5719.85 5690.55 5710.8
7/8/2011 13:30:000 5710.75 5726.25 5708.7 5711.25
7/8/2011 14:30:000 5711.15 5717.25 5698.55 5705.25
7/8/2011 15:30:000 5705.05 5706.1 5651.05 5652.45
7/11/2011 9:30:000 5648.05 5652.9 5621.9 5626.4
7/11/2011 10:30:000 5626.15 5639.4 5624.9 5636.15
7/11/2011 11:30:000 5636.25 5647.35 5626.9 5630.4
7/11/2011 12:30:000 5630.1 5633.2 5620.2 5622
7/11/2011 13:30:000 5621.95 5625.7 5610.55 5616.6
7/11/2011 14:30:000 5616.5 5632.95 5614.85 5630.05
7/11/2011 15:30:000 5629.65 5629.95 5601.7 5616.9
7/12/2011 9:30:000 5556.9 5565.95 5535.45 5562.75
7/12/2011 10:30:000 5562.8 5577.65 5557.65 5557.9
7/12/2011 11:30:000 5557.8 5566.55 5545.5 5562.7
7/12/2011 12:30:000 5562.75 5580.25 5554.4 5556.8
7/12/2011 13:30:000 5556.75 5557.15 5496.95 5505.9
7/12/2011 14:30:000 5505.65 5522.4 5502.7 5514.7
7/12/2011 15:30:000 5514.65 5541.55 5510.05 5514.6
7/13/2011 9:30:000 5542.05 5573.2 5541.4 5568.2
7/13/2011 10:30:000 5568.55 5578.9 5558.85 5559
7/13/2011 11:30:000 5558.9 5581 5555.75 5580.5
7/13/2011 12:30:000 5580.05 5583.95 5570.65 5577.2
7/13/2011 13:30:000 5577.05 5580.8 5566.3 5574
7/13/2011 14:30:000 5574.35 5576.2 5556.8 5562.75
7/13/2011 15:30:000 5562.35 5596.15 5559.05 5592.25
7/14/2011 9:30:000 5569 5572.05 5551.7 5552.55
7/14/2011 10:30:000 5552.45 5562.95 5541.7 5561.85
7/14/2011 11:30:000 5561.95 5577.35 5560.5 5571.3
7/14/2011 12:30:000 5571.35 5598.4 5568.9 5588.3
7/14/2011 13:30:000 5588.15 5640.45 5580.9 5632.55
7/14/2011 14:30:000 5632.45 5647.5 5625.15 5643.45
7/14/2011 15:30:000 5643.75 5653.95 5579.8 5585.75
7/15/2011 9:30:000 5602.95 5631.2 5602.85 5628.7
7/15/2011 10:30:000 5628.8 5631.7 5578.05 5578.75
7/15/2011 11:30:000 5578.9 5588.1 5562.75 5586.15
7/15/2011 12:30:000 5586 5588.8 5572.05 5576.1
7/15/2011 13:30:000 5575.9 5580.4 5564.9 5574.5
7/15/2011 14:30:000 5574.4 5593.95 5570.6 5580.6
7/15/2011 15:30:000 5580.4 5594.4 5577.55 5581.75
7/18/2011 9:30:000 5581.75 5584.05 5563.7 5576.8
7/18/2011 10:30:000 5576.6 5596.6 5569.35 5582.5
7/18/2011 11:30:000 5582.45 5591.6 5579.85 5586.65
7/18/2011 12:30:000 5586.45 5586.65 5573.2 5577.6
7/18/2011 13:30:000 5577.55 5580.8 5559.6 5566.05
7/18/2011 14:30:000 5565.9 5571.25 5562.05 5566.95
7/18/2011 15:30:000 5566.9 5574.15 5550.95 5560.75
7/19/2011 9:30:000 5569.85 5576.7 5557.9 5574.1
7/19/2011 10:30:000 5574.3 5581.75 5566.25 5580.65
7/19/2011 11:30:000 5580.7 5586.2 5568.25 5568.5
7/19/2011 12:30:000 5568.55 5569.5 5557.2 5565.8
7/19/2011 13:30:000 5565.55 5624.5 5564.25 5621.95
7/19/2011 14:30:000 5622.2 5627.2 5607.2 5614.55
7/19/2011 15:30:000 5614.4 5627.65 5605 5606.45
7/20/2011 9:30:000 5642.05 5645.4 5626.55 5626.9
7/20/2011 10:30:000 5626.85 5636.9 5621.1 5630.8
7/20/2011 11:30:000 5630.4 5631.6 5602.6 5615.95
7/20/2011 12:30:000 5615.9 5623.1 5611.55 5617.3
7/20/2011 13:30:000 5617.25 5617.25 5574.75 5589.7
7/20/2011 14:30:000 5589.8 5596.15 5565.15 5569.15
7/20/2011 15:30:000 5569.2 5575.25 5555.1 5561.65
7/21/2011 9:30:000 5554.6 5561.9 5536.25 5545.1
7/21/2011 10:30:000 5544.95 5578.9 5544.95 5563.35
7/21/2011 11:30:000 5563.3 5571.5 5560.2 5566.45
7/21/2011 12:30:000 5566.1 5575.7 5550.9 5556.95
7/21/2011 13:30:000 5556.8 5561.65 5537.25 5543.15
7/21/2011 14:30:000 5543 5555.85 5536.65 5537.9
7/21/2011 15:30:000 5538.05 5548.65 5532.7 5539.85
7/22/2011 9:30:000 5576.95 5585.35 5572.8 5578.95
7/22/2011 10:30:000 5579.3 5616 5567.1 5610.5
7/22/2011 11:30:000 5610.7 5626.3 5609.7 5625.45
7/22/2011 12:30:000 5625.8 5628.45 5613.15 5623.3
7/22/2011 13:30:000 5622.6 5634.15 5617.55 5626.4
7/22/2011 14:30:000 5626.3 5638.9 5625.25 5632.05
7/22/2011 15:30:000 5631.85 5642.2 5613.6 5634.55
7/25/2011 9:30:000 5633.8 5635.9 5616.7 5626.25
7/25/2011 10:30:000 5626.2 5651.85 5620.8 5646.2
7/25/2011 11:30:000 5646.25 5646.4 5625.05 5626.7
7/25/2011 12:30:000 5626.95 5641.6 5626.4 5634.1
7/25/2011 13:30:000 5634.15 5648.2 5629.3 5646.75
7/25/2011 14:30:000 5646.85 5691.55 5646.25 5687.25
7/25/2011 15:30:000 5687.05 5700.55 5674.15 5680.25
7/26/2011 9:30:000 5688.45 5702.25 5684.5 5690.95
7/26/2011 10:30:000 5690.7 5693.75 5670.25 5680.2
7/26/2011 11:30:000 5680.05 5685.15 5583.4 5602.45
7/26/2011 12:30:000 5602.35 5604.5 5576.5 5588.25
7/26/2011 13:30:000 5588.15 5598.65 5580.25 5588.3
7/26/2011 14:30:000 5588 5594.9 5579.7 5582.5
7/26/2011 15:30:000 5582.7 5583.15 5560.15 5572.55
7/27/2011 9:30:000 5588.55 5591.7 5567 5581.35
7/27/2011 10:30:000 5581.25 5581.3 5556.15 5568.2
7/27/2011 11:30:000 5568.15 5572.4 5560.4 5560.65
7/27/2011 12:30:000 5560.4 5560.4 5536.5 5541.8
7/27/2011 13:30:000 5541.95 5547.05 5521.5 5528.85
7/27/2011 14:30:000 5528.9 5554.1 5522.95 5538.65
7/27/2011 15:30:000 5538.7 5553.95 5537.5 5546.3
7/28/2011 9:30:000 5492.4 5512.1 5491.3 5491.8
7/28/2011 10:30:000 5491.7 5503.15 5477.6 5484
7/28/2011 11:30:000 5484.1 5495.4 5475.65 5485.75
7/28/2011 12:30:000 5486 5497.1 5479.4 5489.85
7/28/2011 13:30:000 5490 5506.05 5486.8 5502.2
7/28/2011 14:30:000 5502.45 5509.7 5490.65 5497.2
7/28/2011 15:30:000 5497.85 5510.85 5481.15 5485.85
7/29/2011 9:30:000 5479 5487.65 5453.95 5486.9
7/29/2011 10:30:000 5486.35 5520.3 5485.55 5505.8
7/29/2011 11:30:000 5505.5 5506.8 5462.45 5476.8
7/29/2011 12:30:000 5476.65 5483.5 5467.85 5477.7
7/29/2011 13:30:000 5477.6 5488.05 5468.3 5482.75
7/29/2011 14:30:000 5482.7 5517.85 5467.6 5513.6
7/29/2011 15:30:000 5513.35 5513.35 5475.05 5487.65
8/1/2011 9:30:000 5527.5 5551.9 5527.05 5538.65
8/1/2011 10:30:000 5538.7 5545.95 5517.45 5525.9
8/1/2011 11:30:000 5526.2 5529.45 5518.3 5521.4
8/1/2011 12:30:000 5521.55 5530.95 5508.6 5515.55
8/1/2011 13:30:000 5515.5 5519 5486.45 5489.85
8/1/2011 14:30:000 5489.55 5508.7 5489.25 5506.15
8/1/2011 15:30:000 5506 5525.8 5504.75 5513.55
8/2/2011 9:30:000 5493.2 5496.3 5474.1 5475.95
8/2/2011 10:30:000 5475.6 5475.6 5456.4 5462.25
8/2/2011 11:30:000 5462.2 5468.95 5449.3 5463.7
8/2/2011 12:30:000 5463.6 5468.7 5456.85 5460
8/2/2011 13:30:000 5459.55 5466.7 5435.65 5437
8/2/2011 14:30:000 5436.65 5449.85 5433.65 5444.75
8/2/2011 15:30:000 5444.95 5463.85 5444.4 5457.3
8/3/2011 9:30:000 5402 5402.4 5385.85 5396.6
8/3/2011 10:30:000 5396.75 5415.35 5390.85 5410.6
8/3/2011 11:30:000 5410.65 5412.7 5390.25 5397.15
8/3/2011 12:30:000 5397.3 5402.35 5378.85 5388.4
8/3/2011 13:30:000 5388.65 5422.6 5388.2 5404.95
8/3/2011 14:30:000 5405 5415.85 5392.2 5395.05
8/3/2011 15:30:000 5395 5414.6 5391.75 5413.15
8/4/2011 9:30:000 5412.4 5423.5 5405.35 5421.4
8/4/2011 10:30:000 5421.5 5434.5 5413.3 5415.6
8/4/2011 11:30:000 5415.7 5424.7 5393.1 5396.65
8/4/2011 12:30:000 5396.55 5413.2 5388.65 5413.05
8/4/2011 13:30:000 5413.2 5413.95 5396.3 5397.2
 8/4/2011 14:30:000 5397.45 5397.95 5349.7 5362.1
8/4/2011 15:30:000 5361.95 5365.85 5323.15 5330.8
8/5/2011 9:30:000 5204.35 5212.2 5184.5 5208.75
8/5/2011 10:30:000 5208.2 5222.5 5185.8 5213.2
8/5/2011 11:30:000 5213.85 5229.65 5180.85 5196.15
8/5/2011 12:30:000 5196.3 5196.7 5116.45 5129.8
8/5/2011 13:30:000 5129.55 5206.05 5129 5190.8
8/5/2011 14:30:000 5191.3 5199.65 5165.65 5195.8
8/5/2011 15:30:000 5196.15 5224.25 5183.1 5224.25
8/8/2011 9:30:000 5083.85 5086.65 5060.05 5080.65
8/8/2011 10:30:000 5080.6 5096.4 5054.05 5073
8/8/2011 11:30:000 5073.2 5086.45 5065.7 5074.15
8/8/2011 12:30:000 5073.9 5122.9 5071.4 5112.3
8/8/2011 13:30:000 5112.25 5204.2 5111.55 5175.45
8/8/2011 14:30:000 5175.4 5180.25 5144.05 5147.65
8/8/2011 15:30:000 5147.05 5160.1 5105.9 5122.75
8/9/2011 9:30:000 4947.9 5005 4946.45 4998.95
8/9/2011 10:30:000 4999.05 5053.65 4984.85 5052.25
8/9/2011 11:30:000 5052.4 5066.8 5018.8 5066.7
8/9/2011 12:30:000 5066.95 5118.4 5066.75 5111.1
8/9/2011 13:30:000 5111.55 5167 5059.65 5065.05
8/9/2011 14:30:000 5064.85 5083.45 5011.55 5053
8/9/2011 15:30:000 5053.05 5094.4 5027.7 5084.2
8/10/2011 9:30:000 5196.55 5197.95 5155.95 5164.85
8/10/2011 10:30:000 5165.2 5184.15 5146.15 5183.85
8/10/2011 11:30:000 5183.95 5185.85 5161.3 5164.4
8/10/2011 12:30:000 5165.85 5176.3 5142.9 5167.8
8/10/2011 13:30:000 5167.9 5170.75 5150.5 5158.8
8/10/2011 14:30:000 5158.6 5160.1 5123.35 5139.95
8/10/2011 15:30:000 5140.2 5173.6 5138.25 5158.35
8/11/2011 9:30:000 5128 5164.1 5121 5164.1
8/11/2011 10:30:000 5164.45 5169.55 5127 5141.65
8/11/2011 11:30:000 5141.45 5154.25 5135.55 5152.1
8/11/2011 12:30:000 5152.2 5176.5 5140.35 5173.85
8/11/2011 13:30:000 5173.9 5184.95 5157.85 5167.2
8/11/2011 14:30:000 5167.6 5174.15 5161.5 5170.2
8/11/2011 15:30:000 5170.35 5178.45 5132.1 5134.5
8/12/2011 9:30:000 5194.4 5194.45 5151.7 5153.8
8/12/2011 10:30:000 5153.65 5161 5130.65 5136.6
8/12/2011 11:30:000 5136.9 5151.65 5124.2 5134.65
8/12/2011 12:30:000 5134.9 5137.95 5084.9 5097.25
8/12/2011 13:30:000 5097.1 5098.2 5053.35 5067.6
8/12/2011 14:30:000 5067.65 5092 5063.45 5077
8/12/2011 15:30:000 5076.75 5085.6 5067.6 5071.75
8/16/2011 9:30:000 5125.75 5132.2 5106.3 5117.7
8/16/2011 10:30:000 5117.45 5121.6 5096.1 5109.4
8/16/2011 11:30:000 5109.35 5116.3 5106.05 5114.65
8/16/2011 12:30:000 5114.5 5115.75 5083.6 5088.85
8/16/2011 13:30:000 5088.9 5101.75 5076.9 5086.85
8/16/2011 14:30:000 5086.8 5089.95 5061.4 5065.75
8/16/2011 15:30:000 5065.55 5074.7 5015.4 5053.5
8/17/2011 9:30:000 5030.3 5075.45 5030.3 5059.4
8/17/2011 10:30:000 5059.7 5079.5 5033.1 5066.25
8/17/2011 11:30:000 5065.7 5112.15 5065.7 5072.3
8/17/2011 12:30:000 5072.8 5081.5 5047 5051.2
8/17/2011 13:30:000 5050.95 5058.1 5017.25 5056.9
8/17/2011 14:30:000 5056.85 5069.45 5037.3 5057.25
8/17/2011 15:30:000 5057.3 5071.9 5048.6 5063.45
8/18/2011 9:30:000 5077.95 5078.6 5040.15 5045.6
8/18/2011 10:30:000 5045.5 5047.4 4977.2 4993.05
8/18/2011 11:30:000 4993.6 5006.55 4985.35 4996.85
8/18/2011 12:30:000 4997 4999.4 4969.8 4975.1
8/18/2011 13:30:000 4975.15 4992.6 4966.75 4976.15
8/18/2011 14:30:000 4976.1 4987.5 4958.15 4965.65
8/18/2011 15:30:000 4965.4 4970.25 4932.15 4936.8
8/19/2011 9:30:000 4859.3 4875.25 4839.5 4849.95
8/19/2011 10:30:000 4850.05 4893.6 4849.15 4881.9
8/19/2011 11:30:000 4882.1 4887 4839.05 4848.05
8/19/2011 12:30:000 4848.15 4870.75 4842.4 4867.3
8/19/2011 13:30:000 4867.45 4869.75 4814.5 4828.8
8/19/2011 14:30:000 4829.4 4834.6 4796.1 4823.35
8/19/2011 15:30:000 4823.6 4855.3 4816.05 4847.65
8/22/2011 9:30:000 4843.7 4853.7 4817.6 4832.35
8/22/2011 10:30:000 4832.25 4868.35 4826.2 4829.35
8/22/2011 11:30:000 4829.4 4843.4 4818 4833.5
8/22/2011 12:30:000 4833.4 4843.1 4808.75 4816.75
8/22/2011 13:30:000 4817.25 4878.8 4816.4 4873.95
8/22/2011 14:30:000 4873.7 4889.05 4864.55 4882.25
8/22/2011 15:30:000 4882.15 4910.05 4882 4903.3
8/23/2011 9:30:000 4925.15 4927.7 4883.6 4887.45
8/23/2011 10:30:000 4887.8 4894.9 4863.8 4865.75
8/23/2011 11:30:000 4865.55 4900.25 4865.55 4887.25
8/23/2011 12:30:000 4887.4 4937.35 4886.95 4937.05
8/23/2011 13:30:000 4936.65 4960.3 4929.3 4957.9
8/23/2011 14:30:000 4958.25 4965.8 4946.2 4954.3
8/23/2011 15:30:000 4954.4 4954.95 4926.35 4946.4
8/24/2011 9:30:000 4934.35 4948.3 4918.65 4938.15
8/24/2011 10:30:000 4937.55 4962.4 4935.1 4953.55
8/24/2011 11:30:000 4953.5 4956.85 4910.55 4915.25
8/24/2011 12:30:000 4915.3 4918.75 4900.1 4915.2
8/24/2011 13:30:000 4915.15 4926.1 4896.5 4904.6
8/24/2011 14:30:000 4904.55 4931.25 4898.2 4905
8/24/2011 15:30:000 4904.9 4920.2 4875.3 4876.85
8/25/2011 9:30:000 4914.65 4915.85 4888.25 4892.65
8/25/2011 10:30:000 4892.25 4901.55 4871.85 4875.95
8/25/2011 11:30:000 4876 4877.7 4838.95 4842.5
8/25/2011 12:30:000 4842.75 4874.95 4841.7 4871.4
8/25/2011 13:30:000 4871.9 4895.95 4848.7 4853.35
8/25/2011 14:30:000 4853.6 4876.2 4853.25 4858.85
8/25/2011 15:30:000 4859.05 4882.95 4825.05 4848.5
8/26/2011 9:30:000 4839.25 4861.4 4829.6 4836.4
8/26/2011 10:30:000 4836.7 4872 4829.55 4839.75
8/26/2011 11:30:000 4840.2 4856.5 4836.05 4836.3
8/26/2011 12:30:000 4835.95 4846.4 4825.7 4834.45
8/26/2011 13:30:000 4834.85 4839.75 4794.6 4799.65
8/26/2011 14:30:000 4799.8 4809.7 4776.1 4780.9
8/26/2011 15:30:000 4780.55 4786.9 4720 4749
8/29/2011 9:30:000 4806.2 4842.25 4806.05 4837.2
8/29/2011 10:30:000 4837.35 4863.35 4836.95 4852.15
8/29/2011 11:30:000 4852.4 4875.6 4851.85 4870.65
8/29/2011 12:30:000 4870.6 4878.7 4858.35 4871.9
8/29/2011 13:30:000 4871.85 4892.35 4865.1 4885.9
8/29/2011 14:30:000 4885.8 4913.85 4885.05 4913.45
8/29/2011 15:30:000 4913.25 4934.4 4909.05 4923.95
8/30/2011 9:30:000 4973.25 4998.05 4972.45 4978.8
8/30/2011 10:30:000 4978.65 4980 4948.4 4964.15
8/30/2011 11:30:000 4963.45 4985.65 4958.15 4962.9
8/30/2011 12:30:000 4962.95 4972 4927.55 4953.5
8/30/2011 13:30:000 4953.75 4982.6 4947.55 4976.95
8/30/2011 14:30:000 4977 5010.5 4967.2 5001.85
8/30/2011 15:30:000 5001.8 5016.25 4977.6 5013.7
9/2/2011 9:30:000 5064 5064 5008.15 5012.15
9/2/2011 10:30:000 5012.1 5036.75 5006.9 5032.4
9/2/2011 11:30:000 5032.5 5055.4 5031.35 5046.5
9/2/2011 12:30:000 5046.6 5064.9 5036.55 5055.35
9/2/2011 13:30:000 5055.45 5055.75 5024.45 5037.8
9/2/2011 14:30:000 5038.25 5041.4 4993.35 5022.1
9/2/2011 15:30:000 5022.4 5048.2 5009.55 5045.85
9/5/2011 9:30:000 4998.9 4999.8 4979.85 4981.2
9/5/2011 10:30:000 4981.05 4994.6 4975.05 4976
9/5/2011 11:30:000 4975.35 4994.4 4972.85 4986.25
9/5/2011 12:30:000 4986.1 4986.35 4970.1 4977.2
9/5/2011 13:30:000 4977.35 5005.75 4964.45 5004.25
9/5/2011 14:30:000 5004.7 5030.3 4999 5008
9/5/2011 15:30:000 5007.9 5024.05 4993.55 5018.45
 9/6/2011 9:30:000 4993.35 5001.1 4982.05 4997.45
9/6/2011 10:30:000 4996.65 4997.35 4963.15 4963.65
9/6/2011 11:30:000 4963 4964.65 4942.9 4953.35
9/6/2011 12:30:000 4953.3 4984.3 4945.4 4981.25
9/6/2011 13:30:000 4980.95 5007.7 4976.75 5007.35
9/6/2011 14:30:000 5007.9 5049.4 5005.45 5045.3
9/6/2011 15:30:000 5045.25 5072.9 5041.4 5072.2
9/7/2011 9:30:000 5080.15 5108.65 5076.3 5107.5
9/7/2011 10:30:000 5107.45 5117.15 5085.6 5103.85
9/7/2011 11:30:000 5104.55 5114.15 5089.95 5112.35
9/7/2011 12:30:000 5111.9 5137.2 5110.85 5136.75
9/7/2011 13:30:000 5136.45 5142.25 5120.55 5137.65
9/7/2011 14:30:000 5137.6 5154.5 5135.4 5143.25
9/7/2011 15:30:000 5142.95 5146.35 5115.65 5121.05
9/8/2011 9:30:000 5139.2 5140.7 5105.9 5108.95
9/8/2011 10:30:000 5108.9 5139.9 5098.25 5136
9/8/2011 11:30:000 5136.2 5138.4 5122.65 5127.95
9/8/2011 12:30:000 5127.8 5138.45 5102 5115.05
9/8/2011 13:30:000 5115.1 5131.85 5108.5 5116.25
9/8/2011 14:30:000 5116.05 5169.25 5110.4 5164.75
9/8/2011 15:30:000 5164.95 5166.6 5144.45 5157.6
9/9/2011 9:30:000 5161.3 5163.75 5142.2 5152.45
9/9/2011 10:30:000 5152.5 5162.6 5126.45 5133.7
9/9/2011 11:30:000 5133.6 5134.8 5107.55 5121.45
9/9/2011 12:30:000 5121.35 5135.65 5118.85 5135.2
9/9/2011 13:30:000 5135.25 5145.8 5074.8 5079.95
9/9/2011 14:30:000 5080.3 5092.7 5061.5 5082.4
9/9/2011 15:30:000 5082.15 5085.5 5046.8 5047.95
9/12/2011 9:30:000 4981.7 4985.6 4966.95 4976.2
9/12/2011 10:30:000 4976.55 4981 4954.9 4968.95
9/12/2011 11:30:000 4969.2 4970 4931.25 4936.35
9/12/2011 12:30:000 4936.6 4949.7 4928.55 4941.55
9/12/2011 13:30:000 4941.5 4944.65 4911.85 4918.75
9/12/2011 14:30:000 4918.85 4965.05 4911.25 4955.5
9/12/2011 15:30:000 4955.45 4958.7 4934.35 4942.9
9/13/2011 9:30:000 4977.8 5007.95 4976.35 5003.85
9/13/2011 10:30:000 5003.5 5014.95 4998.3 5008.05
9/13/2011 11:30:000 5007.85 5029.45 5002.2 5023.85
9/13/2011 12:30:000 5023.7 5030.15 5014.45 5020.55
9/13/2011 13:30:000 5020.45 5020.5 4949.05 4954.3
9/13/2011 14:30:000 4954.1 4955.5 4911.05 4932.7
9/13/2011 15:30:000 4932.65 4956.05 4930.9 4938.85
9/14/2011 9:30:000 4965.05 4966.5 4919.65 4925.6
9/14/2011 10:30:000 4926.15 4969.7 4925.8 4958.65
9/14/2011 11:30:000 4959.05 4959.85 4917.4 4934.7
9/14/2011 12:30:000 4934.9 4948.7 4920.15 4932.25
9/14/2011 13:30:000 4933 5015.1 4933 4995.8
9/14/2011 14:30:000 4995.65 5017.9 4983.9 5000.2
9/14/2011 15:30:000 5000.3 5026.15 4984.8 5025.7
9/15/2011 9:30:000 5062.35 5062.35 5024.3 5035.25
9/15/2011 10:30:000 5035.15 5041.75 4981.95 4984.2
9/15/2011 11:30:000 4983.75 5007.7 4967.45 5000.05
9/15/2011 12:30:000 5000 5017.75 4986.4 4991.15
9/15/2011 13:30:000 4991.1 5034.8 4986.5 5032.85
9/15/2011 14:30:000 5032.65 5051.35 5016.5 5041.4
9/15/2011 15:30:000 5041.5 5091.45 5030.8 5088.25
9/16/2011 9:30:000 5123.35 5125.35 5099.45 5107.6
9/16/2011 10:30:000 5107.75 5131.65 5100.95 5129.55
9/16/2011 11:30:000 5129.2 5130.55 5092.65 5106.5
9/16/2011 12:30:000 5106.95 5143.6 5068.1 5092.5
9/16/2011 13:30:000 5092.9 5128.75 5092.7 5111.8
9/16/2011 14:30:000 5111.55 5117.4 5081.35 5114
9/16/2011 15:30:000 5113.85 5127.85 5073.9 5085.4
9/19/2011 9:30:000 5068.4 5068.4 5035.5 5042.4
9/19/2011 10:30:000 5042.5 5060.3 5036 5050.75
9/19/2011 11:30:000 5050.95 5060.1 5044.2 5051.85
9/19/2011 12:30:000 5051.9 5051.9 5024.95 5030.8
9/19/2011 13:30:000 5030.75 5047.3 5026.6 5032.5
9/19/2011 14:30:000 5032.45 5039.4 5021.05 5026.95
9/19/2011 15:30:000 5026.9 5041.15 5019.25 5032.8
9/20/2011 9:30:000 5042.55 5069.75 5035.25 5064.3
9/20/2011 10:30:000 5064.5 5095.65 5061.15 5083.65
9/20/2011 11:30:000 5083.45 5092.4 5076.25 5081.6
9/20/2011 12:30:000 5081.55 5094.85 5076.75 5088.3
9/20/2011 13:30:000 5088.2 5108.65 5070.9 5108.2
9/20/2011 14:30:000 5108.45 5117.2 5105.55 5113.65
9/20/2011 15:30:000 5113.6 5149.9 5111.8 5149
9/21/2011 9:30:000 5153.75 5154.5 5137 5146.1
9/21/2011 10:30:000 5146.15 5168.4 5126.65 5132.85
9/21/2011 11:30:000 5133 5147.7 5130.4 5140.2
9/21/2011 12:30:000 5140.25 5156.3 5136.7 5141.15
9/21/2011 13:30:000 5141.2 5141.9 5109.85 5132.4
9/21/2011 14:30:000 5132.5 5133.5 5113.05 5129
9/21/2011 15:30:000 5129.25 5142.5 5119.85 5128.7
9/22/2011 9:30:000 5054.45 5059.85 5040 5053.05
9/22/2011 10:30:000 5052.9 5057.2 5031.2 5032.55
9/22/2011 11:30:000 5032.7 5042.7 5027.15 5031.5
9/22/2011 12:30:000 5031.55 5035.8 4995.25 4997.8
9/22/2011 13:30:000 4997.9 5003.45 4984.4 4999.7
9/22/2011 14:30:000 5000.1 5000.1 4964.9 4968.2
9/22/2011 15:30:000 4968 4969.7 4907.75 4919.45
9/23/2011 9:30:000 4873.75 4889.4 4859.7 4873.15
9/23/2011 10:30:000 4872.45 4901.7 4847.15 4897.05
9/23/2011 11:30:000 4897.1 4906.45 4829.6 4834.75
9/23/2011 12:30:000 4834.8 4891.6 4832.05 4882.35
9/23/2011 13:30:000 4882.7 4914.15 4868.85 4880.55
9/23/2011 14:30:000 4880.9 4930.25 4880.3 4901.45
9/23/2011 15:30:000 4901.3 4905.8 4857.25 4864.2
9/26/2011 9:30:000 4878.6 4879.8 4832.15 4856.15
9/26/2011 10:30:000 4856.05 4857.95 4796.95 4808
9/26/2011 11:30:000 4807.85 4814.35 4765.6 4766
9/26/2011 12:30:000 4765.9 4793.2 4758.85 4784.9
9/26/2011 13:30:000 4784.7 4844.95 4782.95 4823.9
9/26/2011 14:30:000 4823.95 4852.4 4817.45 4847.85
9/26/2011 15:30:000 4847.95 4868 4827.7 4833.35
9/27/2011 9:30:000 4905.15 4926.7 4905.15 4915.65
9/27/2011 10:30:000 4915.9 4928.3 4909.35 4919.4
9/27/2011 11:30:000 4919.3 4936.2 4917.7 4935.8
9/27/2011 12:30:000 4935.65 4946.2 4932.85 4939.5
9/27/2011 13:30:000 4939.75 4962.4 4935.85 4961.75
9/27/2011 14:30:000 4962.1 4980.9 4955 4970.15
9/27/2011 15:30:000 4970.05 4982.95 4961.05 4978.5
9/28/2011 9:30:000 5005.5 5006.05 4956.8 4968.6
9/28/2011 10:30:000 4968.05 4979.1 4951.1 4964.6
9/28/2011 11:30:000 4964.1 4971.8 4922.35 4924.05
9/28/2011 12:30:000 4923.9 4949.2 4923.7 4941.4
9/28/2011 13:30:000 4941.45 4965.8 4934.65 4960.05
9/28/2011 14:30:000 4959.95 4960 4918.45 4936.05
9/28/2011 15:30:000 4936.15 4949.65 4929.9 4948.05
9/29/2011 9:30:000 4924.2 4925.8 4906 4911.6
9/29/2011 10:30:000 4911.75 4929.8 4906.85 4923.75
9/29/2011 11:30:000 4923.7 4934.75 4917.55 4931.9
9/29/2011 12:30:000 4931.7 4970.85 4931.7 4961.15
9/29/2011 13:30:000 4960.85 4991.05 4957.95 4982.85
9/29/2011 14:30:000 4983.2 4989.35 4968.75 4982.95
9/29/2011 15:30:000 4983.25 5034.25 4980.8 5016.2
9/30/2011 9:30:000 4990.15 4990.15 4952.75 4962.9
9/30/2011 10:30:000 4963.3 4989.65 4961.6 4986.85
9/30/2011 11:30:000 4986.9 5025.55 4986.9 5011.2
9/30/2011 12:30:000 5011.1 5013.25 4995.1 5005
9/30/2011 13:30:000 5004.45 5009.3 4968.3 4976.4
9/30/2011 14:30:000 4976.45 4978.25 4929.5 4946.3
9/30/2011 15:30:000 4946.5 4954.35 4924.3 4940.05
10/3/2011 9:30:000 4874.4 4879.15 4834.45 4834.45
10/3/2011 10:30:000 4834.3 4859.8 4833.5 4853.8
 10/3/2011 11:30:000 4853.5 4874 4845.35 4860
10/3/2011 12:30:000 4860.05 4862.15 4823.9 4832.7
10/3/2011 13:30:000 4832.85 4858.1 4824.6 4847.3
10/3/2011 14:30:000 4846.85 4869.5 4846.2 4857.95
10/3/2011 15:30:000 4858.25 4864.3 4842.9 4858.35
10/4/2011 9:30:000 4823.5 4846.75 4822.45 4846.55
10/4/2011 10:30:000 4846.95 4862.1 4829.2 4838.3
10/4/2011 11:30:000 4838.2 4854.8 4824.25 4849.95
10/4/2011 12:30:000 4850.15 4869.75 4849.95 4861.1
10/4/2011 13:30:000 4861.4 4861.8 4742.15 4742.95
10/4/2011 14:30:000 4742 4776.25 4728.3 4772.85
10/4/2011 15:30:000 4772.9 4791.5 4760.05 4772.55
10/5/2011 9:30:000 4791.3 4819.35 4788.25 4793.05
10/5/2011 10:30:000 4793.1 4802.25 4774.45 4793.1
10/5/2011 11:30:000 4793.15 4802.95 4777.8 4795.75
10/5/2011 12:30:000 4795.65 4821.6 4788.75 4821.05
10/5/2011 13:30:000 4821.1 4827.8 4741 4755.4
10/5/2011 14:30:000 4755.55 4794.45 4750.65 4776.45
10/5/2011 15:30:000 4776.8 4785.65 4744.1 4754.5
10/7/2011 9:30:000 4883.65 4915.75 4879.25 4898.45
10/7/2011 10:30:000 4898.4 4922.6 4892.6 4907.7
10/7/2011 11:30:000 4907.75 4911.65 4888.35 4901.65
10/7/2011 12:30:000 4901.75 4916.85 4889.5 4895.75
10/7/2011 13:30:000 4895.45 4896.3 4875.55 4884.35
10/7/2011 14:30:000 4884.25 4893.45 4861.2 4867.35
10/7/2011 15:30:000 4867.4 4896.6 4862.6 4886.7
10/10/2011 9:30:000 4886.85 4904.25 4882.05 4889.5
10/10/2011 10:30:000 4889.65 4918.9 4886.15 4918.65
10/10/2011 11:30:000 4918.45 4949.4 4913.1 4942.2
10/10/2011 12:30:000 4942.35 4961.65 4937.3 4954.65
10/10/2011 13:30:000 4954.55 4963.4 4932.75 4962.3
10/10/2011 14:30:000 4962.05 4964 4947.95 4960.35
10/10/2011 15:30:000 4959.95 4991.15 4959.8 4989
10/11/2011 9:30:000 5019.9 5045.1 5016.35 5037.55
10/11/2011 10:30:000 5037.15 5042.9 5018.7 5029.5
10/11/2011 11:30:000 5029.4 5040.7 5011.15 5022.55
10/11/2011 12:30:000 5022.3 5022.9 4992.35 5002.3
10/11/2011 13:30:000 5002.4 5018.45 4993.45 5004.75
10/11/2011 14:30:000 5004.55 5005.1 4967.35 4983.9
10/11/2011 15:30:000 4983.85 4989.3 4964 4967.2
10/12/2011 9:30:000 5011.2 5027.15 5011.2 5015.7
10/12/2011 10:30:000 5015.85 5037.35 5015.85 5029.3
10/12/2011 11:30:000 5029.95 5048.4 5014.8 5025.6
10/12/2011 12:30:000 5025.45 5053.25 5018 5052.75
10/12/2011 13:30:000 5052.85 5056.35 4997.65 5021.65
10/12/2011 14:30:000 5021.75 5062.65 5014.85 5060.5
10/12/2011 15:30:000 5060.3 5109.8 5059.85 5104.3
10/13/2011 9:30:000 5130.8 5136.95 5111.65 5126.3
10/13/2011 10:30:000 5126.35 5135.45 5102.35 5112.15
10/13/2011 11:30:000 5112.3 5120 5078.25 5087.45
10/13/2011 12:30:000 5087.75 5106.45 5085.5 5102.2
10/13/2011 13:30:000 5103 5127.85 5098 5124.55
10/13/2011 14:30:000 5124.45 5124.7 5068.55 5083.7
10/13/2011 15:30:000 5084.05 5098.2 5067.65 5070.6
10/14/2011 9:30:000 5057.35 5094.45 5056.6 5092.45
10/14/2011 10:30:000 5092.05 5101.75 5072.75 5081.85
10/14/2011 11:30:000 5082 5104 5080.35 5098.65
10/14/2011 12:30:000 5098.5 5114.35 5094.15 5104.7
10/14/2011 13:30:000 5104.6 5105.3 5078.85 5091.75
10/14/2011 14:30:000 5091.7 5126.1 5087.4 5115.7
10/14/2011 15:30:000 5115.65 5141.4 5114.9 5130.85
10/17/2011 9:30:000 5156.2 5160.2 5136.65 5148.65
10/17/2011 10:30:000 5148.75 5149.9 5118.85 5124.55
10/17/2011 11:30:000 5124.6 5134.85 5105 5106.75
10/17/2011 12:30:000 5106.8 5110.35 5084.5 5104.85
10/17/2011 13:30:000 5104.95 5126.7 5104.4 5119.6
10/17/2011 14:30:000 5119.3 5123.4 5102.65 5112.35
10/17/2011 15:30:000 5112.1 5125.55 5110.7 5119.45
10/18/2011 9:30:000 5049.45 5057.5 5043.35 5050.65
10/18/2011 10:30:000 5050.25 5054.2 5028.55 5034.45
10/18/2011 11:30:000 5034.25 5040.45 5024.4 5034.2
10/18/2011 12:30:000 5034.5 5036.1 5017 5025.85
10/18/2011 13:30:000 5025.75 5029.4 5011.05 5023
10/18/2011 14:30:000 5022.85 5036.05 5022.6 5031.65
10/18/2011 15:30:000 5031.8 5047.95 5016.9 5047.5
10/19/2011 9:30:000 5080.45 5087.8 5075.3 5079.1
10/19/2011 10:30:000 5078.75 5102.2 5078.7 5096.4
10/19/2011 11:30:000 5096.25 5124.25 5095.9 5118.35
10/19/2011 12:30:000 5118.6 5118.6 5102.55 5112.25
10/19/2011 13:30:000 5112.4 5123.25 5105.1 5115.3
10/19/2011 14:30:000 5115.4 5121.3 5107.35 5114.15
10/19/2011 15:30:000 5114.2 5148.05 5113.8 5137.1
10/20/2011 9:30:000 5086.55 5091.3 5078.25 5079.75
10/20/2011 10:30:000 5079.3 5079.65 5052.1 5059.7
10/20/2011 11:30:000 5059.85 5063.1 5040.8 5042.1
10/20/2011 12:30:000 5042.3 5049.65 5035.15 5036.65
10/20/2011 13:30:000 5036.4 5053.55 5033.95 5050.25
10/20/2011 14:30:000 5050.05 5074.2 5044 5056.55
10/20/2011 15:30:000 5056.3 5099 5054.55 5091.25
10/21/2011 9:30:000 5106.6 5108.95 5070.65 5088.4
10/21/2011 10:30:000 5088.5 5114.85 5078.55 5106.75
10/21/2011 11:30:000 5107 5120.75 5105.05 5110.65
10/21/2011 12:30:000 5110.45 5113.2 5075.35 5087.85
10/21/2011 13:30:000 5087.7 5095.75 5078.5 5093.6
10/21/2011 14:30:000 5093.8 5099.55 5079.35 5083.6
10/21/2011 15:30:000 5083.5 5087.85 5037.95 5060
10/24/2011 9:30:000 5114.7 5141.1 5111.35 5134.45
10/24/2011 10:30:000 5134.8 5144.75 5128.8 5135.25
10/24/2011 11:30:000 5135.1 5145.4 5127.75 5139.65
10/24/2011 12:30:000 5139.4 5145.65 5133.3 5137.9
10/24/2011 13:30:000 5138.15 5138.4 5128.05 5134.1
10/24/2011 14:30:000 5134.2 5143.3 5109.8 5111.1
10/24/2011 15:30:000 5111.35 5115.9 5084.75 5096.75
10/25/2011 9:30:000 5137.9 5137.9 5112.9 5123.8
10/25/2011 10:30:000 5123.6 5126.8 5112.2 5122.2
10/25/2011 11:30:000 5122.15 5154.6 5085.55 5101.8
10/25/2011 12:30:000 5101.5 5111.45 5090.2 5101.2
10/25/2011 13:30:000 5101.45 5146 5099.45 5138.4
10/25/2011 14:30:000 5138.05 5150.9 5126.35 5144.15
10/25/2011 15:30:000 5144.55 5211 5132.8 5209.8
10/26/2011 10:30:000 5214.95 5219.25 5196.15 5200.15
10/28/2011 9:30:000 5341.9 5399.7 5329.05 5350.25
10/28/2011 10:30:000 5349.75 5354.05 5336.3 5342.95
10/28/2011 11:30:000 5343 5350.5 5339.2 5346.15
10/28/2011 12:30:000 5346.4 5352.25 5335.95 5340.55
10/28/2011 13:30:000 5340.35 5345.05 5322.8 5342.75
10/28/2011 14:30:000 5342.9 5363.9 5336.55 5348.6
10/28/2011 15:30:000 5348.7 5365.6 5339.7 5355.5
10/31/2011 9:30:000 5358.9 5360.25 5331.15 5343.65
10/31/2011 10:30:000 5343.25 5343.4 5318.7 5328.85
10/31/2011 11:30:000 5328.75 5339.2 5316.95 5335.9
10/31/2011 12:30:000 5335.85 5338.9 5327.4 5337.8
10/31/2011 13:30:000 5337.65 5356.5 5331.1 5341.65
10/31/2011 14:30:000 5341.6 5345.3 5323 5331.65
10/31/2011 15:30:000 5331.75 5338.55 5314.6 5326
11/1/2011 9:30:000 5278.6 5307.9 5275.5 5307.7
11/1/2011 10:30:000 5307.65 5310.85 5285.35 5289.2
11/1/2011 11:30:000 5289.35 5295.25 5283.35 5290.7
11/1/2011 12:30:000 5290.25 5290.45 5272.7 5272.7
11/1/2011 13:30:000 5272.65 5273.55 5257.95 5260.35
11/1/2011 14:30:000 5260.4 5262.45 5238.3 5245.35
11/1/2011 15:30:000 5245.5 5263.25 5240.8 5253.55
11/2/2011 9:30:000 5216.75 5246.45 5204.95 5245.55
11/2/2011 10:30:000 5245.8 5264.6 5229.55 5256.3
11/2/2011 11:30:000 5256.4 5280.5 5251.85 5275.7
 11/2/2011 12:30:000 5275.65 5294.65 5271.4 5288.25
11/2/2011 13:30:000 5288.3 5300.1 5272.65 5288.25
11/2/2011 14:30:000 5288.1 5296.25 5276.3 5281.75
11/2/2011 15:30:000 5281.9 5286.45 5251.85 5251.85
11/3/2011 9:30:000 5241.55 5251.65 5230.45 5250.1
11/3/2011 10:30:000 5250.2 5253.25 5226.7 5235.65
11/3/2011 11:30:000 5235.1 5239.65 5216.2 5218.65
11/3/2011 12:30:000 5218.6 5220.5 5211.4 5215.35
11/3/2011 13:30:000 5215.25 5219.8 5201.85 5214.85
11/3/2011 14:30:000 5214.8 5251.35 5211.55 5241.65
11/3/2011 15:30:000 5241.7 5281.6 5238.55 5279.1
11/4/2011 9:30:000 5325.4 5326.1 5309.45 5311.25
11/4/2011 10:30:000 5311.3 5316.25 5293.85 5304.8
11/4/2011 11:30:000 5304.9 5326.45 5302.25 5316.55
11/4/2011 12:30:000 5316.75 5323.2 5300.8 5306.2
11/4/2011 13:30:000 5306.15 5311.9 5281.55 5286.65
11/4/2011 14:30:000 5286.45 5289.15 5256.8 5272.95
11/4/2011 15:30:000 5273 5291.75 5269.4 5282.95
11/8/2011 9:30:000 5292.25 5304.25 5291.6 5299.35
11/8/2011 10:30:000 5299.15 5302.8 5268.8 5277.95
11/8/2011 11:30:000 5277.9 5281.65 5262.1 5267.1
11/8/2011 12:30:000 5266.95 5268.15 5252 5266.7
11/8/2011 13:30:000 5266.45 5273.2 5257.15 5263.75
11/8/2011 14:30:000 5263.6 5289.6 5255.9 5285.85
11/8/2011 15:30:000 5285.45 5302.5 5282.7 5282.7
11/9/2011 9:30:000 5309.7 5317.5 5297.4 5300.95
11/9/2011 10:30:000 5300.75 5304.9 5274 5286.4
11/9/2011 11:30:000 5286.35 5298.3 5279.45 5289.1
11/9/2011 12:30:000 5289.3 5303.1 5270.35 5281.9
11/9/2011 13:30:000 5281.85 5284.9 5265.05 5283.55
11/9/2011 14:30:000 5283.95 5294.8 5272.05 5280.85
11/9/2011 15:30:000 5281.15 5282.4 5211.75 5214.15
11/11/2011 9:30:000 5159.75 5195.5 5158.4 5195.05
11/11/2011 10:30:000 5194.95 5198.6 5166.15 5173.75
11/11/2011 11:30:000 5173.95 5174.55 5142.25 5168.75
11/11/2011 12:30:000 5168.6 5168.7 5147.4 5160.85
11/11/2011 13:30:000 5160.8 5168.25 5146.1 5155.35
11/11/2011 14:30:000 5155.25 5187.9 5144.9 5187.15
11/11/2011 15:30:000 5187.05 5188.3 5159.5 5175
11/14/2011 9:30:000 5217.35 5228.9 5217.1 5220.5
11/14/2011 10:30:000 5220.7 5226.75 5209.15 5215
11/14/2011 11:30:000 5214.7 5215 5200.75 5210.45
11/14/2011 12:30:000 5210.55 5218.55 5206.5 5212.2
11/14/2011 13:30:000 5212.15 5212.35 5187.85 5192.15
11/14/2011 14:30:000 5191.85 5194.55 5167.3 5185.9
11/14/2011 15:30:000 5186.2 5187.5 5140.55 5142.6
11/15/2011 9:30:000 5131.2 5139.45 5120.7 5138.55
11/15/2011 10:30:000 5138.45 5158.75 5129.7 5134.5
11/15/2011 11:30:000 5134.35 5152.4 5127.35 5146.15
11/15/2011 12:30:000 5145.95 5147.8 5125.7 5138.75
11/15/2011 13:30:000 5138.3 5145.4 5127.2 5133.6
11/15/2011 14:30:000 5133.85 5142.25 5085.5 5096.95
11/15/2011 15:30:000 5097 5097.25 5052.85 5054.45
11/16/2011 9:30:000 5059.1 5059.1 5023.65 5029.95
11/16/2011 10:30:000 5029.65 5043.35 5013.6 5016.9
11/16/2011 11:30:000 5016.25 5019.75 4990.65 4997.75
11/16/2011 12:30:000 4998 5027.35 4995.9 5009.9
11/16/2011 13:30:000 5009.75 5022.95 5001.65 5012.65
11/16/2011 14:30:000 5012.55 5058.55 5002.45 5050.45
11/16/2011 15:30:000 5050.35 5065.2 4989.5 5062.2
11/17/2011 9:30:000 5027.1 5035.35 5007.8 5008.25
11/17/2011 10:30:000 5008.85 5014 4992.2 5006.3
11/17/2011 11:30:000 5006.2 5036.8 5006.15 5024.8
11/17/2011 12:30:000 5025.05 5026.2 5007.5 5016.95
11/17/2011 13:30:000 5017.1 5028.75 4999.55 5011.75
11/17/2011 14:30:000 5012.05 5019.25 4960.3 4972.45
11/17/2011 15:30:000 4972.35 4975.55 4919.45 4928.05
11/18/2011 9:30:000 4899.15 4902.25 4875.8 4881.25
11/18/2011 10:30:000 4881.6 4893.4 4858.35 4858.6
11/18/2011 11:30:000 4858.25 4880.05 4847.5 4872.25
11/18/2011 12:30:000 4872.1 4872.9 4837.95 4850.4
11/18/2011 13:30:000 4850.35 4896.7 4850.35 4886.7
11/18/2011 14:30:000 4886.8 4891.5 4852.05 4861.7
11/18/2011 15:30:000 4861.65 4915.9 4859.55 4914.1
11/21/2011 9:30:000 4873.8 4873.8 4847.55 4862.85
11/21/2011 10:30:000 4863.15 4868.85 4853.7 4861.9
11/21/2011 11:30:000 4861.85 4862.55 4832.55 4842.35
11/21/2011 12:30:000 4842.65 4857.45 4832.1 4854.95
11/21/2011 13:30:000 4855.5 4856.9 4840.65 4847.6
11/21/2011 14:30:000 4847.7 4849.2 4793.35 4806.65
11/21/2011 15:30:000 4806.45 4810.4 4764.8 4781.35
11/22/2011 9:30:000 4794.85 4823.8 4794.75 4809.05
11/22/2011 10:30:000 4808.7 4821.6 4782.55 4820.15
11/22/2011 11:30:000 4820 4835.3 4814.9 4826
11/22/2011 12:30:000 4826.05 4827.25 4800.9 4821.4
11/22/2011 13:30:000 4821.45 4846.8 4821.1 4841.3
11/22/2011 14:30:000 4841.25 4854 4826.6 4831.2
11/22/2011 15:30:000 4831.05 4838.45 4787.7 4809.6
11/23/2011 9:30:000 4779.5 4779.5 4738.95 4746
11/23/2011 10:30:000 4746.15 4759.35 4736.25 4739.7
11/23/2011 11:30:000 4739.95 4746.1 4732.9 4740.85
11/23/2011 12:30:000 4740.9 4741.6 4640.95 4654.55
11/23/2011 13:30:000 4654.75 4694.55 4654.4 4674.4
11/23/2011 14:30:000 4674.35 4715.85 4672.15 4709.85
11/23/2011 15:30:000 4710.05 4716.6 4681 4709.6
11/24/2011 9:30:000 4707.55 4714.25 4689.15 4704.95
11/24/2011 10:30:000 4705.2 4707.35 4651.25 4656.3
11/24/2011 11:30:000 4656.75 4668.7 4641.1 4644.65
11/24/2011 12:30:000 4644.8 4677.6 4639.1 4677.6
11/24/2011 13:30:000 4677.7 4707.95 4674.8 4687.9
11/24/2011 14:30:000 4688.05 4703.4 4668.65 4678.65
11/24/2011 15:30:000 4678.7 4771.1 4678.7 4756.8
11/25/2011 9:30:000 4731.3 4731.3 4701.45 4705.2
11/25/2011 10:30:000 4704.55 4762.25 4700.5 4756.05
11/25/2011 11:30:000 4756.15 4767.3 4736.75 4749.1
11/25/2011 12:30:000 4749.15 4750.1 4724.45 4740.8
11/25/2011 13:30:000 4740.9 4756.35 4740 4745.3
11/25/2011 14:30:000 4745.5 4762.75 4705.5 4714.75
11/25/2011 15:30:000 4714.1 4723.85 4693.1 4702.5
11/28/2011 9:30:000 4769.3 4798.55 4766.4 4794.1
11/28/2011 10:30:000 4793.85 4805.3 4783.2 4800.95
11/28/2011 11:30:000 4801.25 4813.3 4796.05 4804.15
11/28/2011 12:30:000 4804.2 4809.25 4792.2 4805.1
11/28/2011 13:30:000 4804.95 4823.85 4800.3 4819.5
11/28/2011 14:30:000 4820.3 4841.85 4810.9 4841.6
11/28/2011 15:30:000 4841.75 4859.1 4837.55 4856.15
11/29/2011 9:30:000 4864.2 4864.4 4818.95 4824.9
11/29/2011 10:30:000 4825 4830.2 4802.85 4822.6
11/29/2011 11:30:000 4822.5 4843.4 4819.7 4842.7
11/29/2011 12:30:000 4842.85 4866.1 4831.15 4846.5
11/29/2011 13:30:000 4846.6 4846.65 4823.25 4823.35
11/29/2011 14:30:000 4823.45 4827.95 4787.1 4799.15
11/29/2011 15:30:000 4798.95 4817.55 4788.8 4798.1
11/30/2011 9:30:000 4766.15 4785 4754.8 4777.1
11/30/2011 10:30:000 4777.25 4789.3 4757.35 4765.25
11/30/2011 11:30:000 4765.35 4797.05 4761.1 4797.05
11/30/2011 12:30:000 4797 4821.35 4783.25 4801.5
11/30/2011 13:30:000 4801.35 4840.15 4801.35 4830.8
11/30/2011 14:30:000 4830.7 4851.55 4779.15 4781.1
11/30/2011 15:30:000 4781.65 4845.3 4781.65 4841.1
12/1/2011 9:30:000 4970.85 5011.9 4969.7 4981.95
12/1/2011 10:30:000 4981.7 4981.7 4964.95 4968.55
12/1/2011 11:30:000 4968.2 4970.9 4951.95 4970
12/1/2011 12:30:000 4970.15 4970.35 4951.35 4962.05
12/1/2011 13:30:000 4962.5 4975.9 4953.75 4966.5
 12/1/2011 14:30:000 4966.8 4969.55 4916.7 4935.95
12/1/2011 15:30:000 4935.6 4943 4919.2 4930.4
12/2/2011 9:30:000 4940.85 4940.85 4918.4 4938.3
12/2/2011 10:30:000 4938.6 4946.4 4923.25 4942.2
12/2/2011 11:30:000 4942.6 4952.25 4936.35 4945.2
12/2/2011 12:30:000 4945.4 4962.35 4940.9 4951.3
12/2/2011 13:30:000 4951.45 5011.6 4950.95 5005.8
12/2/2011 14:30:000 5005.85 5038.4 5001.15 5033.7
12/2/2011 15:30:000 5033.55 5062.55 5018.85 5061.85
12/5/2011 9:30:000 5036.5 5049.7 5025.05 5041
12/5/2011 10:30:000 5041.1 5041.5 5014.9 5019.8
12/5/2011 11:30:000 5019.75 5032.75 5006.7 5011.85
12/5/2011 12:30:000 5011.7 5022 5002.55 5020.25
12/5/2011 13:30:000 5020.1 5054.9 5017.8 5051.95
12/5/2011 14:30:000 5051.75 5055.4 5013.4 5033
12/5/2011 15:30:000 5032.8 5045.75 5026.5 5043.25
12/7/2011 9:30:000 5050.1 5063.05 5032.25 5062.85
12/7/2011 10:30:000 5063.1 5097.15 5062.35 5084.75
12/7/2011 11:30:000 5084.5 5091.35 5072 5074.55
12/7/2011 12:30:000 5074.25 5077.15 5054.6 5075.8
12/7/2011 13:30:000 5075.75 5087.95 5066.7 5071.5
12/7/2011 14:30:000 5071.75 5099.25 5066.1 5084.5
12/7/2011 15:30:000 5084.35 5088.65 5044.25 5045.4
12/8/2011 9:30:000 5037.4 5044.9 5027.6 5039.4
12/8/2011 10:30:000 5039.6 5049.05 4992.35 4992.8
12/8/2011 11:30:000 4992.6 4994.7 4938.85 4942.25
12/8/2011 12:30:000 4942.1 4973.05 4940.85 4964.1
12/8/2011 13:30:000 4964.15 4985.55 4955.35 4955.45
12/8/2011 14:30:000 4955.75 4965.3 4942.85 4960.5
12/8/2011 15:30:000 4960.35 4963.85 4921.45 4931.4
12/9/2011 9:30:000 4870.75 4872.7 4843.4 4856.2
12/9/2011 10:30:000 4856.4 4902.1 4850.75 4880.45
12/9/2011 11:30:000 4880.7 4883.85 4864.7 4875.95
12/9/2011 12:30:000 4875.8 4881.05 4850.65 4859
12/9/2011 13:30:000 4858.8 4863.7 4841.75 4850.35
12/9/2011 14:30:000 4850.25 4917.4 4850.1 4912.85
12/9/2011 15:30:000 4912.9 4918.35 4855.9 4863.05
12/12/2011 9:30:000 4906.85 4910.25 4874.15 4883.3
12/12/2011 10:30:000 4883.45 4890.7 4841.4 4851
12/12/2011 11:30:000 4851.05 4864.1 4828.6 4835.45
12/12/2011 12:30:000 4835.35 4838.55 4792.05 4813.2
12/12/2011 13:30:000 4812.85 4813.35 4778.75 4787.75
12/12/2011 14:30:000 4787.85 4812.95 4787.85 4800.75
12/12/2011 15:30:000 4801.05 4810.4 4755.55 4760.6
12/13/2011 9:30:000 4733.6 4766.75 4728.5 4766.65
12/13/2011 10:30:000 4766.6 4782.25 4744.1 4779.15
12/13/2011 11:30:000 4779.3 4782.4 4749 4751.8
12/13/2011 12:30:000 4751.75 4776 4746.9 4775.9
12/13/2011 13:30:000 4776.15 4794.3 4762 4784
12/13/2011 14:30:000 4783.5 4800.25 4760.05 4771.65
12/13/2011 15:30:000 4771.8 4824.7 4732.1 4819.65
12/14/2011 9:30:000 4788.7 4797.25 4777.25 4787.25
12/14/2011 10:30:000 4787.55 4826.3 4780.25 4824.95
12/14/2011 11:30:000 4824.85 4839.45 4809.45 4838.9
12/14/2011 12:30:000 4838.85 4839.55 4771.2 4789.85
12/14/2011 13:30:000 4789.95 4824.1 4787.6 4791.05
12/14/2011 14:30:000 4791.2 4808.5 4770.85 4777.75
12/14/2011 15:30:000 4777.6 4782.3 4750.4 4762.25
12/15/2011 9:30:000 4712.8 4732.75 4706.35 4719.9
12/15/2011 10:30:000 4719.95 4726.75 4691.8 4706.8
12/15/2011 11:30:000 4707.2 4711.5 4673.85 4690.8
12/15/2011 12:30:000 4690.75 4710.45 4690.15 4691.1
12/15/2011 13:30:000 4690.65 4737.7 4690.65 4728.35
12/15/2011 14:30:000 4728.2 4763.95 4727.25 4762
12/15/2011 15:30:000 4762.4 4768.65 4733.95 4753
12/16/2011 9:30:000 4752.5 4815.75 4752.5 4797.2
12/16/2011 10:30:000 4797.1 4811.15 4781.9 4801.65
12/16/2011 11:30:000 4801.55 4804.35 4788.35 4803.6
12/16/2011 12:30:000 4803.05 4814.6 4766.4 4777.9
12/16/2011 13:30:000 4777.85 4818.85 4769 4812.3
12/16/2011 14:30:000 4812.25 4812.75 4704.15 4704.15
12/16/2011 15:30:000 4702.9 4710.85 4628.2 4645.7
12/19/2011 9:30:000 4623.15 4623.15 4577.9 4582.35
12/19/2011 10:30:000 4582.5 4599.5 4560.25 4566.15
12/19/2011 11:30:000 4565.4 4589.05 4561.95 4564.05
12/19/2011 12:30:000 4564.1 4593.9 4564.1 4580.7
12/19/2011 13:30:000 4579.7 4597.5 4574.15 4581.65
12/19/2011 14:30:000 4581.3 4598.55 4555.9 4581.95
12/19/2011 15:30:000 4581.7 4620.15 4576.95 4605.6
12/20/2011 9:30:000 4635.8 4637.25 4611.25 4611.25
12/20/2011 10:30:000 4611.15 4611.9 4580.2 4586
12/20/2011 11:30:000 4586.25 4600.9 4580.45 4597.9
12/20/2011 12:30:000 4598 4606.95 4584.6 4590.5
12/20/2011 13:30:000 4590.3 4590.35 4558.5 4572.3
12/20/2011 14:30:000 4572.45 4599.4 4558.35 4593.75
12/20/2011 15:30:000 4593.8 4614.3 4531.15 4550
12/21/2011 9:30:000 4636.45 4641.3 4610.95 4616.7
12/21/2011 10:30:000 4616.55 4625.7 4603.6 4609.3
12/21/2011 11:30:000 4609.15 4619.6 4601.95 4617.95
12/21/2011 12:30:000 4618.05 4624.25 4603.5 4610.35
12/21/2011 13:30:000 4610.25 4638.6 4606.15 4633.2
12/21/2011 14:30:000 4633.1 4645.3 4617.85 4624.9
12/21/2011 15:30:000 4625 4707.35 4609.45 4705.2
12/22/2011 9:30:000 4636.9 4670.3 4634 4650.75
12/22/2011 10:30:000 4650.7 4677.2 4645.4 4665.2
12/22/2011 11:30:000 4665.35 4671.8 4652.3 4664.3
12/22/2011 12:30:000 4664.75 4671.95 4637.25 4643.3
12/22/2011 13:30:000 4643.25 4657.5 4632.95 4650.3
12/22/2011 14:30:000 4650.25 4708.8 4644.85 4693.9
12/22/2011 15:30:000 4693.5 4740.6 4693.45 4730.9
12/23/2011 9:30:000 4763.2 4763.45 4735.05 4738.85
12/23/2011 10:30:000 4739.2 4748.15 4724.05 4743.6
12/23/2011 11:30:000 4743.65 4752.4 4734.1 4746.05
12/23/2011 12:30:000 4746 4748.7 4735.25 4745.6
12/23/2011 13:30:000 4745.7 4762.85 4744.05 4759.4
12/23/2011 14:30:000 4759.5 4760.05 4706.3 4712.55
12/23/2011 15:30:000 4712.45 4726.85 4693.2 4713.65
12/26/2011 9:30:000 4718.15 4743.9 4718.15 4739.9
12/26/2011 10:30:000 4740.05 4777.6 4738.4 4768.3
12/26/2011 11:30:000 4768.5 4771.65 4756.95 4760.95
12/26/2011 12:30:000 4760.8 4768.45 4759.1 4765.5
12/26/2011 13:30:000 4765.9 4778.95 4758.6 4769.2
12/26/2011 14:30:000 4768.9 4779.75 4764.9 4777.4
12/26/2011 15:30:000 4777.2 4787.25 4760.75 4777
12/27/2011 9:30:000 4777.65 4800.5 4765.4 4772.1
12/27/2011 10:30:000 4780.2 4780.2 4779 4779
12/27/2011 11:30:000 4771.95 4786.35 4766.85 4786.25
12/27/2011 12:30:000 4786.05 4800.4 4782.8 4782.8
12/27/2011 13:30:000 4782.7 4786.25 4770.85 4773.3
12/27/2011 14:30:000 4773.45 4775.45 4751.75 4765.8
12/27/2011 15:30:000 4765.75 4772.5 4723.65 4735.6
12/27/2011 16:30:000 4735.5 4755.9 4729.35 4750.8
12/28/2011 9:30:000 4756.2 4756.2 4737.25 4744.8
12/28/2011 10:30:000 4744.75 4744.75 4703.8 4712.85
12/28/2011 11:30:000 4713.1 4721.7 4703.3 4709.75
12/28/2011 12:30:000 4709.6 4718.45 4698.3 4702.15
12/28/2011 13:30:000 4701.95 4707.65 4685.65 4702.7
12/28/2011 14:30:000 4703.1 4708.1 4687.15 4699.15
12/28/2011 15:30:000 4698.75 4726.15 4698.75 4699.85
12/29/2011 10:30:000 4680.7 4685.15 4672.4 4684.9
12/29/2011 11:30:000 4684.85 4701.8 4675 4691.15
12/29/2011 12:30:000 4691.25 4700.1 4687.55 4692.25
12/29/2011 13:30:000 4692.3 4695.6 4666.3 4684.5
12/29/2011 14:30:000 4684.45 4695.1 4670.85 4682.4
12/29/2011 15:30:000 4682.75 4687.05 4639.05 4643
12/30/2011 9:30:000 4659.95 4677.35 4657.35 4676.7
12/30/2011 10:30:000 4677.4 4690.45 4667.55 4667.6
12/30/2011 11:30:000 4667.8 4678.75 4663.45 4677.7
12/30/2011 12:30:000 4677.8 4680.45 4670.5 4675.35
12/30/2011 13:30:000 4675.25 4687.5 4672.05 4677
12/30/2011 14:30:000 4676.95 4681.75 4613.7 4624.4
12/30/2011 15:30:000 4624.35 4633.25 4608.9 4618.35
1/2/2012 9:30:000 4640.2 4643.25 4616.4 4639.85
1/2/2012 10:30:000 4639.55 4645.95 4607 4617.9
1/2/2012 11:30:000 4617.6 4628.35 4607.8 4612.65
1/2/2012 12:30:000 4612.85 4614.05 4588.05 4597.35
1/2/2012 13:30:000 4597.6 4625.7 4594.1 4609.65
1/2/2012 14:30:000 4609.95 4630 4601.55 4620.15
1/2/2012 15:30:000 4620.2 4643.4 4619.8 4640.6
1/3/2012 9:30:000 4675.8 4705.2 4675.8 4702.9
1/3/2012 10:30:000 4702.45 4726.9 4691.45 4721.3
1/3/2012 11:30:000 4721.25 4732.35 4717.15 4725.8
1/3/2012 12:30:000 4725.6 4736.25 4722.75 4730.5
1/3/2012 13:30:000 4730.65 4744.4 4730.6 4741.3
1/3/2012 14:30:000 4741.35 4749.15 4725.65 4747.8
1/3/2012 15:30:000 4747.65 4773.1 4743.35 4760.7
1/4/2012 9:30:000 4774.95 4777.05 4746.8 4765
1/4/2012 10:30:000 4765.25 4776.4 4746.65 4768.65
1/4/2012 11:30:000 4768.7 4780.55 4744.1 4750.05
1/4/2012 12:30:000 4749.85 4755.85 4733.05 4742.5
1/4/2012 13:30:000 4742.35 4755.5 4737.8 4749.75
1/4/2012 14:30:000 4749.7 4782.85 4728.85 4737.15
1/4/2012 15:30:000 4736.55 4759.25 4735.45 4741.6
1/5/2012 9:30:000 4749 4765 4745 4762
1/5/2012 10:30:000 4762 4775 4752 4761
1/5/2012 11:30:000 4761 4769 4756 4762
1/5/2012 12:30:000 4762 4780 4762 4774
1/5/2012 13:30:000 4775 4780 4762 4764
1/5/2012 14:30:000 4765 4775 4743 4751
1/5/2012 15:30:000 4752 4756 4730 4748
1/6/2012 9:30:000 4725 4740 4718 4724
1/6/2012 10:30:000 4723 4730 4710 4717
1/6/2012 11:30:000 4717 4717 4687 4699
1/6/2012 12:30:000 4699 4704 4694 4697
1/6/2012 13:30:000 4697 4712 4696 4701
1/6/2012 14:30:000 4701 4733 4700 4732
1/6/2012 15:30:000 4732 4795 4731 4760
1/9/2012 9:30:000 4744 4744 4704 4704
1/9/2012 10:30:000 4704 4712 4695 4710
1/9/2012 11:30:000 4710 4715 4704 4712
 1/9/2012 12:30:000 4712 4730 4710 4725
1/9/2012 13:30:000 4725 4749 4725 4748
1/9/2012 14:30:000 4748 4759 4732 4740
1/9/2012 15:30:000 4740 4750 4723 4744
1/10/2012 9:30:000 4773 4794 4768 4793
1/10/2012 10:30:000 4793 4818 4792 4818
1/10/2012 11:30:000 4818 4824 4811 4823
1/10/2012 12:30:000 4822 4833 4817 4819
1/10/2012 13:30:000 4820 4831 4817 4827
1/10/2012 14:30:000 4826 4841 4813 4840
1/10/2012 15:30:000 4840 4856 4833 4851
1/11/2012 9:30:000 4864 4864 4842 4852
1/11/2012 10:30:000 4852 4863 4846 4863
1/11/2012 11:30:000 4863 4866 4846 4853
1/11/2012 12:30:000 4854 4876 4853 4870
1/11/2012 13:30:000 4870 4877 4850 4860
1/11/2012 14:30:000 4860 4871 4842 4857
1/11/2012 15:30:000 4857 4871 4849 4860
1/12/2012 9:30:000 4843 4855 4820 4848
1/12/2012 10:30:000 4848 4860 4835 4839
1/12/2012 11:30:000 4839 4870 4833 4854
1/12/2012 12:30:000 4854 4860 4804 4826
1/12/2012 13:30:000 4826 4828 4811 4825
1/12/2012 14:30:000 4825 4846 4816 4835
1/12/2012 15:30:000 4835 4846 4818 4845
1/13/2012 9:30:000 4865 4868 4852 4860
1/13/2012 10:30:000 4859 4861 4842 4857
1/13/2012 11:30:000 4857 4857 4834 4847
1/13/2012 12:30:000 4847 4864 4844 4858
1/13/2012 13:30:000 4857 4886 4855 4877
1/13/2012 14:30:000 4877 4899 4848 4858
1/13/2012 15:30:000 4857 4876 4838 4867
1/16/2012 9:30:000 4844 4852 4836 4847
1/16/2012 10:30:000 4844 4848 4827 4830
1/16/2012 11:30:000 4830 4847 4830 4839
1/16/2012 12:30:000 4839 4851 4831 4848
1/16/2012 13:30:000 4848 4859 4844 4845
1/16/2012 14:30:000 4845 4877 4839 4872
1/16/2012 15:30:000 4872 4881 4859 4879
1/17/2012 9:30:000 4904 4935 4904 4930
1/17/2012 10:30:000 4931 4948 4930 4947
1/17/2012 11:30:000 4946 4955 4942 4945
1/17/2012 12:30:000 4945 4957 4945 4954
1/17/2012 13:30:000 4954 4970 4953 4968
1/17/2012 14:30:000 4968 4975 4953 4971
1/17/2012 15:30:000 4971 4973 4958 4961
1/18/2012 9:30:000 4980 4981 4949 4958
1/18/2012 10:30:000 4958 4977 4957 4970
1/18/2012 11:30:000 4970 4977 4963 4970
1/18/2012 12:30:000 4970 4970 4944 4946
1/18/2012 13:30:000 4946 4960 4940 4955
1/18/2012 14:30:000 4955 4957 4931 4950
1/18/2012 15:30:000 4948 4967 4942 4948
1/19/2012 9:30:000 4999 5014 4999 5000
1/19/2012 10:30:000 5000 5010 4991 4998
1/19/2012 11:30:000 4999 5009 4996 5007
1/19/2012 12:30:000 5008 5012 4999 5000
1/19/2012 13:30:000 5000 5009 4995 5003
1/19/2012 14:30:000 5004 5016 4996 5014
1/19/2012 15:30:000 5014 5024 5011 5014
1/20/2012 9:30:000 5047 5051 5027 5032
1/20/2012 10:30:000 5032 5042 5025 5037
1/20/2012 11:30:000 5037 5054 5035 5046
1/20/2012 12:30:000 5046 5050 5039 5039
1/20/2012 13:30:000 5039 5048 5027 5036
1/20/2012 14:30:000 5035 5043 5007 5012
1/20/2012 15:30:000 5012 5064 5004 5048
1/23/2012 9:30:000 5029 5053 5021 5046
1/23/2012 10:30:000 5046 5060 5042 5053
1/23/2012 11:30:000 5052 5055 5036 5037
1/23/2012 12:30:000 5037 5045 5030 5036
1/23/2012 13:30:000 5036 5053 5033 5046
1/23/2012 14:30:000 5046 5057 5040 5046
1/23/2012 15:30:000 5046 5054 5040 5042
1/24/2012 9:30:000 5066 5072 5058 5064
1/24/2012 10:30:000 5064 5067 5050 5054
1/24/2012 11:30:000 5054 5104 5050 5101
1/24/2012 12:30:000 5101 5141 5101 5132
1/24/2012 13:30:000 5131 5140 5124 5132
1/24/2012 14:30:000 5132 5132 5119 5132
1/24/2012 15:30:000 5132 5141 5113 5114
1/25/2012 9:30:000 5154 5160 5143 5145
1/25/2012 10:30:000 5145 5147 5130 5133
1/25/2012 11:30:000 5133 5156 5132 5148
1/25/2012 12:30:000 5148 5156 5143 5154
1/25/2012 13:30:000 5155 5167 5143 5152
1/25/2012 14:30:000 5153 5162 5148 5160
1/25/2012 15:30:000 5160 5174 5148 5152
1/27/2012 9:30:000 5217 5217 5182 5191
1/27/2012 10:30:000 5191 5195 5173 5192
1/27/2012 11:30:000 5192 5196 5163 5163
1/27/2012 12:30:000 5162 5185 5162 5184
1/27/2012 13:30:000 5184 5194 5178 5190
1/27/2012 14:30:000 5190 5200 5179 5200
1/27/2012 15:30:000 5200 5213 5195 5202
1/30/2012 9:30:000 5159 5166 5153 5163
1/30/2012 10:30:000 5163 5163 5147 5159
1/30/2012 11:30:000 5159 5163 5131 5131
1/30/2012 12:30:000 5131 5141 5117 5124
1/30/2012 13:30:000 5124 5132 5116 5117
1/30/2012 14:30:000 5117 5133 5102 5108
1/30/2012 15:30:000 5108 5111 5077 5078
1/31/2012 9:30:000 5125 5146 5120 5139
1/31/2012 10:30:000 5139 5157 5135 5140
1/31/2012 11:30:000 5140 5145 5129 5137
1/31/2012 12:30:000 5137 5153 5135 5151
1/31/2012 13:30:000 5152 5165 5141 5144
1/31/2012 14:30:000 5143 5158 5143 5153
1/31/2012 15:30:000 5153 5215 5152 5203
2/1/2012 9:30:000 5198 5198 5176 5177
2/1/2012 10:30:000 5177 5189 5168 5179
2/1/2012 11:30:000 5178 5188 5171 5181
2/1/2012 12:30:000 5181 5187 5159 5166
2/1/2012 13:30:000 5166 5179 5165 5175
2/1/2012 14:30:000 5175 5221 5174 5216
2/1/2012 15:30:000 5216 5244 5215 5241
2/2/2012 9:30:000 5272 5288 5268 5286
2/2/2012 10:30:000 5286 5289 5270 5281
2/2/2012 11:30:000 5281 5289 5226 5247
2/2/2012 12:30:000 5247 5276 5242 5269
2/2/2012 13:30:000 5269 5284 5264 5283
2/2/2012 14:30:000 5283 5288 5251 5273
2/2/2012 15:30:000 5273 5278 5250 5263
2/3/2012 9:30:000 5277 5279 5258 5269
2/3/2012 10:30:000 5269 5274 5256 5260
2/3/2012 11:30:000 5260 5278 5256 5268
2/3/2012 12:30:000 5268 5279 5266 5278
2/3/2012 13:30:000 5276 5282 5269 5281
2/3/2012 14:30:000 5282 5311 5270 5304
2/3/2012 15:30:000 5304 5335 5301 5319
2/6/2012 9:30:000 5380 5390 5371 5372
2/6/2012 10:30:000 5372 5379 5361 5378
2/6/2012 11:30:000 5378 5389 5374 5376
2/6/2012 12:30:000 5376 5378 5344 5365
2/6/2012 13:30:000 5365 5373 5360 5367
 2/6/2012 14:30:000 5366 5379 5351 5354
2/6/2012 15:30:000 5355 5370 5327 5355
2/7/2012 9:30:000 5413 5413 5362 5379
2/7/2012 10:30:000 5378 5379 5356 5374
2/7/2012 11:30:000 5374 5398 5364 5373
2/7/2012 12:30:000 5373 5383 5366 5369
2/7/2012 13:30:000 5369 5382 5361 5378
2/7/2012 14:30:000 5378 5387 5344 5348
2/7/2012 15:30:000 5348 5348 5322 5335
2/8/2012 9:30:000 5344 5355 5336 5340
2/8/2012 10:30:000 5340 5372 5336 5363
2/8/2012 11:30:000 5363 5387 5363 5383
2/8/2012 12:30:000 5383 5389 5364 5366
2/8/2012 13:30:000 5366 5375 5363 5370
2/8/2012 14:30:000 5371 5397 5340 5348
2/8/2012 15:30:000 5348 5381 5325 5372
2/9/2012 9:30:000 5344 5360 5341 5346
2/9/2012 10:30:000 5347 5358 5339 5345
2/9/2012 11:30:000 5345 5361 5344 5355
2/9/2012 12:30:000 5354 5366 5346 5359
2/9/2012 13:30:000 5358 5367 5352 5358
2/9/2012 14:30:000 5357 5379 5342 5370
2/9/2012 15:30:000 5370 5423 5360 5419
2/10/2012 9:30:000 5403 5428 5399 5421
2/10/2012 10:30:000 5421 5427 5406 5417
2/10/2012 11:30:000 5417 5425 5401 5409
2/10/2012 12:30:000 5409 5409 5370 5380
2/10/2012 13:30:000 5380 5385 5346 5357
2/10/2012 14:30:000 5357 5371 5341 5370
2/10/2012 15:30:000 5370 5398 5363 5371
2/13/2012 9:30:000 5383 5393 5369 5380
2/13/2012 10:30:000 5380 5393 5359 5380
2/13/2012 11:30:000 5380 5386 5366 5369
2/13/2012 12:30:000 5370 5375 5351 5358
2/13/2012 13:30:000 5358 5389 5358 5383
2/13/2012 14:30:000 5383 5408 5375 5404
2/13/2012 15:30:000 5404 5421 5381 5382
2/14/2012 9:30:000 5380 5392 5378 5390
2/14/2012 10:30:000 5390 5410 5388 5405
2/14/2012 11:30:000 5405 5411 5401 5406
2/14/2012 12:30:000 5406 5416 5399 5404
2/14/2012 13:30:000 5404 5407 5392 5403
2/14/2012 14:30:000 5403 5415 5396 5412
2/14/2012 15:30:000 5412 5428 5400 5427
2/15/2012 9:30:000 5462 5484 5461 5482
2/15/2012 10:30:000 5482 5488 5476 5487
2/15/2012 11:30:000 5487 5504 5486 5501
2/15/2012 12:30:000 5501 5514 5500 5510
2/15/2012 13:30:000 5511 5522 5510 5514
2/15/2012 14:30:000 5514 5523 5496 5510
2/15/2012 15:30:000 5511 5542 5510 5529
2/16/2012 9:30:000 5515 5523 5509 5518
2/16/2012 10:30:000 5518 5520 5502 5520
2/16/2012 11:30:000 5520 5522 5488 5493
2/16/2012 12:30:000 5493 5498 5484 5493
2/16/2012 13:30:000 5493 5510 5485 5501
2/16/2012 14:30:000 5501 5517 5488 5512
2/16/2012 15:30:000 5512 5531 5509 5515
2/17/2012 9:30:000 5577 5580 5567 5579
2/17/2012 10:30:000 5580 5607 5579 5604
2/17/2012 11:30:000 5605 5606 5578 5587
2/17/2012 12:30:000 5587 5598 5580 5592
2/17/2012 13:30:000 5593 5602 5585 5590
2/17/2012 14:30:000 5590 5598 5548 5549
2/17/2012 15:30:000 5550 5574 5545 5568
2/21/2012 9:30:000 5564 5601 5561 5588
2/21/2012 10:30:000 5588 5595 5581 5595
2/21/2012 11:30:000 5594 5604 5588 5600
2/21/2012 12:30:000 5600 5618 5595 5612
2/21/2012 13:30:000 5612 5615 5598 5605
2/21/2012 14:30:000 5605 5612 5588 5612
2/21/2012 15:30:000 5612 5622 5599 5600
2/22/2012 9:30:000 5609 5630 5609 5618
2/22/2012 10:30:000 5617 5623 5584 5588
2/22/2012 11:30:000 5588 5595 5573 5589
2/22/2012 12:30:000 5588 5594 5575 5580
2/22/2012 13:30:000 5580 5599 5580 5599
2/22/2012 14:30:000 5599 5605 5524 5526
2/22/2012 15:30:000 5526 5530 5491 5502
2/23/2012 9:30:000 5490 5519 5487 5491
2/23/2012 10:30:000 5491 5517 5486 5487
2/23/2012 11:30:000 5487 5502 5482 5492
2/23/2012 12:30:000 5492 5495 5471 5474
2/23/2012 13:30:000 5474 5487 5461 5479
2/23/2012 14:30:000 5479 5530 5479 5521
2/23/2012 15:30:000 5525 5537 5473 5478
2/24/2012 9:30:000 5480 5521 5475 5509
2/24/2012 10:30:000 5509 5509 5454 5456
2/24/2012 11:30:000 5456 5460 5428 5440
2/24/2012 12:30:000 5440 5448 5432 5443
2/24/2012 13:30:000 5443 5455 5426 5442
2/24/2012 14:30:000 5442 5454 5416 5426
2/24/2012 15:30:000 5426 5437 5406 5424
2/27/2012 9:30:000 5450 5450 5385 5391
2/27/2012 10:30:000 5392 5396 5368 5383
2/27/2012 11:30:000 5383 5385 5357 5357
2/27/2012 12:30:000 5358 5361 5330 5333
2/27/2012 13:30:000 5333 5341 5315 5336
2/27/2012 14:30:000 5336 5337 5293 5299
2/27/2012 15:30:000 5299 5299 5268 5268
2/28/2012 9:30:000 5314 5337 5306 5330
2/28/2012 10:30:000 5330 5356 5321 5348
2/28/2012 11:30:000 5348 5376 5348 5373
2/28/2012 12:30:000 5373 5384 5364 5375
2/28/2012 13:30:000 5375 5379 5351 5362
2/28/2012 14:30:000 5362 5391 5353 5382
2/28/2012 15:30:000 5383 5384 5364 5378
2/29/2012 9:30:000 5428 5459 5424 5443
2/29/2012 10:30:000 5443 5453 5437 5452
2/29/2012 11:30:000 5452 5453 5400 5414
2/29/2012 12:30:000 5414 5436 5411 5421
2/29/2012 13:30:000 5421 5430 5384 5397
2/29/2012 14:30:000 5397 5398 5352 5378
2/29/2012 15:30:000 5378 5397 5365 5384
3/1/2012 9:30:000 5367 5372 5321 5332
3/1/2012 10:30:000 5333 5339 5310 5331
3/1/2012 11:30:000 5331 5344 5319 5341
3/1/2012 12:30:000 5340 5350 5318 5329
3/1/2012 13:30:000 5330 5337 5321 5331
3/1/2012 14:30:000 5331 5331 5297 5307
3/1/2012 15:30:000 5307 5358 5307 5328
3/2/2012 9:30:000 5369 5369 5316 5326
3/2/2012 10:30:000 5326 5350 5315 5350
3/2/2012 11:30:000 5350 5378 5347 5364
3/2/2012 12:30:000 5363 5393 5363 5384
3/2/2012 13:30:000 5385 5386 5336 5343
3/2/2012 14:30:000 5343 5351 5324 5332
3/2/2012 15:30:000 5332 5367 5332 5359
3/5/2012 9:30:000 5344 5344 5303 5315
3/5/2012 10:30:000 5315 5321 5291 5308
3/5/2012 11:30:000 5308 5312 5302 5307
3/5/2012 12:30:000 5307 5307 5279 5287
3/5/2012 13:30:000 5287 5288 5271 5274
3/5/2012 14:30:000 5274 5297 5273 5285
3/5/2012 15:30:000 5285 5287 5266 5286
 3/6/2012 9:30:000 5266 5266 5223 5260
3/6/2012 10:30:000 5260 5336 5260 5305
3/6/2012 11:30:000 5305 5382 5300 5342
3/6/2012 12:30:000 5341 5347 5296 5322
3/6/2012 13:30:000 5322 5323 5273 5278
3/6/2012 14:30:000 5278 5285 5251 5264
3/6/2012 15:30:000 5264 5264 5206 5208
3/7/2012 9:30:000 5207 5211 5183 5208
3/7/2012 10:30:000 5208 5221 5185 5196
3/7/2012 11:30:000 5196 5244 5191 5240
3/7/2012 12:30:000 5240 5241 5199 5208
3/7/2012 13:30:000 5208 5215 5187 5191
3/7/2012 14:30:000 5192 5213 5171 5194
3/7/2012 15:30:000 5194 5230 5184 5223
3/9/2012 9:30:000 5296 5317 5292 5304
3/9/2012 10:30:000 5304 5322 5299 5316
3/9/2012 11:30:000 5316 5332 5315 5316
3/9/2012 12:30:000 5316 5323 5304 5317
3/9/2012 13:30:000 5317 5326 5313 5318
3/9/2012 14:30:000 5318 5338 5300 5329
3/9/2012 15:30:000 5328 5342 5326 5335
3/12/2012 9:30:000 5420 5420 5361 5370
3/12/2012 10:30:000 5370 5377 5352 5360
3/12/2012 11:30:000 5359 5379 5344 5350
3/12/2012 12:30:000 5350 5353 5327 5347
3/12/2012 13:30:000 5347 5363 5345 5358
3/12/2012 14:30:000 5358 5360 5341 5355
3/12/2012 15:30:000 5355 5370 5352 5360
3/13/2012 9:30:000 5391 5421 5391 5420
3/13/2012 10:30:000 5420 5435 5414 5431
3/13/2012 11:30:000 5431 5436 5423 5433
3/13/2012 12:30:000 5433 5434 5417 5424
3/13/2012 13:30:000 5424 5432 5417 5428
3/13/2012 14:30:000 5428 5437 5419 5435
3/13/2012 15:30:000 5435 5439 5427 5429
3/14/2012 9:30:000 5491 5499 5480 5486
3/14/2012 10:30:000 5486 5488 5470 5483
3/14/2012 11:30:000 5484 5484 5457 5460
3/14/2012 12:30:000 5461 5462 5438 5443
3/14/2012 13:30:000 5443 5470 5443 5462
3/14/2012 14:30:000 5462 5470 5446 5451
3/14/2012 15:30:000 5451 5468 5451 5464
3/15/2012 9:30:000 5462 5462 5428 5433
3/15/2012 10:30:000 5433 5444 5430 5444
3/15/2012 11:30:000 5444 5448 5398 5417
3/15/2012 12:30:000 5417 5419 5367 5376
3/15/2012 13:30:000 5376 5396 5373 5396
3/15/2012 14:30:000 5396 5397 5375 5378
3/15/2012 15:30:000 5377 5388 5362 5380
3/16/2012 9:30:000 5380 5410 5380 5397
3/16/2012 10:30:000 5397 5418 5392 5413
3/16/2012 11:30:000 5412 5440 5400 5439
3/16/2012 12:30:000 5439 5445 5384 5400
3/16/2012 13:30:000 5400 5434 5341 5404
3/16/2012 14:30:000 5404 5415 5336 5338
3/16/2012 15:30:000 5338 5345 5305 5318
3/19/2012 9:30:000 5337 5339 5282 5293
3/19/2012 10:30:000 5294 5323 5289 5292
3/19/2012 11:30:000 5292 5307 5284 5289
3/19/2012 12:30:000 5289 5298 5274 5276
3/19/2012 13:30:000 5276 5284 5259 5268
3/19/2012 14:30:000 5268 5271 5238 5251
3/19/2012 15:30:000 5251 5266 5242 5257
3/20/2012 9:30:000 5257 5287 5247 5284
3/20/2012 10:30:000 5284 5297 5277 5292
3/20/2012 11:30:000 5292 5295 5264 5270
3/20/2012 12:30:000 5270 5277 5266 5277
3/20/2012 13:30:000 5277 5277 5233 5241
3/20/2012 14:30:000 5241 5284 5240 5275
3/20/2012 15:30:000 5275 5296 5266 5275
3/21/2012 9:30:000 5267 5287 5266 5274
3/21/2012 10:30:000 5274 5280 5256 5278
3/21/2012 11:30:000 5278 5284 5270 5281
3/21/2012 12:30:000 5281 5303 5277 5298
3/21/2012 13:30:000 5298 5333 5297 5328
3/21/2012 14:30:000 5328 5360 5325 5355
3/21/2012 15:30:000 5355 5371 5345 5365
3/22/2012 9:30:000 5361 5368 5347 5360
3/22/2012 10:30:000 5360 5374 5337 5370
3/22/2012 11:30:000 5370 5386 5349 5354
3/22/2012 12:30:000 5354 5358 5329 5339
3/22/2012 13:30:000 5339 5363 5334 5352
3/22/2012 14:30:000 5352 5353 5274 5274
3/22/2012 15:30:000 5274 5274 5208 5228
3/23/2012 9:30:000 5255 5272 5248 5267
3/23/2012 10:30:000 5267 5278 5220 5241
3/23/2012 11:30:000 5241 5263 5236 5253
3/23/2012 12:30:000 5253 5261 5225 5238
3/23/2012 13:30:000 5238 5275 5237 5269
3/23/2012 14:30:000 5269 5307 5253 5302
3/23/2012 15:30:000 5302 5312 5261 5278
3/26/2012 9:30:000 5274 5274 5233 5237
3/26/2012 10:30:000 5237 5245 5194 5197
3/26/2012 11:30:000 5197 5217 5194 5203
3/26/2012 12:30:000 5203 5219 5188 5210
3/26/2012 13:30:000 5210 5222 5187 5200
3/26/2012 14:30:000 5200 5216 5187 5198
3/26/2012 15:30:000 5198 5198 5175 5184
3/27/2012 9:30:000 5244 5244 5212 5219
3/27/2012 10:30:000 5219 5219 5186 5194
3/27/2012 11:30:000 5194 5232 5191 5214
3/27/2012 12:30:000 5214 5218 5195 5203
3/27/2012 13:30:000 5203 5210 5191 5203
3/27/2012 14:30:000 5203 5278 5202 5219
3/27/2012 15:30:000 5219 5257 5205 5243
3/28/2012 9:30:000 5231 5231 5207 5215
3/28/2012 10:30:000 5215 5218 5202 5215
3/28/2012 11:30:000 5215 5236 5211 5222
3/28/2012 12:30:000 5222 5226 5209 5224
3/28/2012 13:30:000 5224 5230 5207 5207
3/28/2012 14:30:000 5207 5216 5188 5193
3/28/2012 15:30:000 5193 5204 5170 5195
3/29/2012 9:30:000 5146 5162 5140 5159
3/29/2012 10:30:000 5159 5160 5146 5158
3/29/2012 11:30:000 5158 5168 5155 5166
3/29/2012 12:30:000 5166 5166 5151 5154
3/29/2012 13:30:000 5154 5168 5136 5158
3/29/2012 14:30:000 5158 5180 5146 5172
3/29/2012 15:30:000 5172 5194 5155 5179
3/30/2012 9:30:000 5207 5233 5207 5233
3/30/2012 10:30:000 5233 5246 5226 5237
3/30/2012 11:30:000 5237 5260 5237 5253
3/30/2012 12:30:000 5253 5261 5242 5259
3/30/2012 13:30:000 5259 5278 5259 5275
3/30/2012 14:30:000 5275 5276 5263 5271
3/30/2012 15:30:000 5271 5307 5271 5296
4/2/2012 9:30:000 5296 5315 5279 5305
4/2/2012 10:30:000 5305 5315 5287 5295
4/2/2012 11:30:000 5295 5301 5284 5297
4/2/2012 12:30:000 5297 5313 5295 5311
4/2/2012 13:30:000 5311 5324 5307 5322
4/2/2012 14:30:000 5322 5331 5299 5308
4/2/2012 15:30:000 5308 5327 5308 5318
4/3/2012 9:30:000 5353 5361 5346 5355
4/3/2012 10:30:000 5355 5358 5346 5354
 4/3/2012 11:30:000 5354 5371 5352 5366
4/3/2012 12:30:000 5366 5367 5356 5361
4/3/2012 13:30:000 5361 5368 5356 5364
4/3/2012 14:30:000 5364 5378 5353 5355
4/3/2012 15:30:000 5355 5365 5347 5359
4/4/2012 9:30:000 5329 5331 5318 5327
4/4/2012 10:30:000 5327 5338 5324 5328
4/4/2012 11:30:000 5328 5330 5317 5322
4/4/2012 12:30:000 5322 5336 5321 5327
4/4/2012 13:30:000 5327 5329 5305 5313
4/4/2012 14:30:000 5313 5326 5307 5318
4/4/2012 15:30:000 5318 5330 5316 5323
4/9/2012 9:30:000 5282 5287 5269 5282
4/9/2012 10:30:000 5282 5284 5250 5256
4/9/2012 11:30:000 5256 5260 5252 5257
4/9/2012 12:30:000 5257 5257 5244 5253
4/9/2012 13:30:000 5253 5257 5248 5254
4/9/2012 14:30:000 5254 5268 5241 5260
4/9/2012 15:30:000 5260 5267 5228 5234
4/10/2012 9:30:000 5254 5254 5218 5229
4/10/2012 10:30:000 5229 5252 5223 5250
4/10/2012 11:30:000 5250 5254 5226 5233
4/10/2012 12:30:000 5233 5243 5229 5229
4/10/2012 13:30:000 5229 5232 5212 5223
4/10/2012 14:30:000 5223 5244 5219 5231
4/10/2012 15:30:000 5231 5254 5231 5244
4/11/2012 9:30:000 5209 5211 5195 5211
4/11/2012 10:30:000 5211 5212 5191 5210
4/11/2012 11:30:000 5210 5214 5200 5205
4/11/2012 12:30:000 5205 5210 5198 5209
4/11/2012 13:30:000 5209 5232 5209 5217
4/11/2012 14:30:000 5217 5264 5214 5255
4/11/2012 15:30:000 5255 5255 5206 5227
4/12/2012 9:30:000 5247 5270 5247 5267
4/12/2012 10:30:000 5267 5274 5261 5269
4/12/2012 11:30:000 5269 5281 5257 5269
4/12/2012 12:30:000 5269 5290 5267 5288
4/12/2012 13:30:000 5288 5289 5260 5269
4/12/2012 14:30:000 5269 5289 5268 5273
4/12/2012 15:30:000 5273 5283 5269 5277
4/13/2012 9:30:000 5255 5300 5255 5291
4/13/2012 10:30:000 5291 5298 5279 5289
4/13/2012 11:30:000 5289 5306 5288 5301
4/13/2012 12:30:000 5301 5302 5292 5295
4/13/2012 13:30:000 5295 5296 5278 5285
4/13/2012 14:30:000 5285 5286 5186 5225
4/13/2012 15:30:000 5225 5226 5196 5207
4/16/2012 9:30:000 5191 5197 5184 5193
4/16/2012 10:30:000 5193 5212 5192 5207
4/16/2012 11:30:000 5207 5207 5197 5206
4/16/2012 12:30:000 5206 5214 5199 5210
4/16/2012 13:30:000 5210 5229 5209 5223
4/16/2012 14:30:000 5223 5229 5190 5215
4/16/2012 15:30:000 5215 5233 5214 5226
4/17/2012 9:30:000 5267 5267 5217 5229
4/17/2012 10:30:000 5229 5230 5212 5225
4/17/2012 11:30:000 5225 5293 5209 5256
4/17/2012 12:30:000 5256 5266 5234 5235
4/17/2012 13:30:000 5255 5261 5222 5255
4/17/2012 14:30:000 5255 5281 5247 5280
4/17/2012 15:30:000 5280 5297 5280 5290
4/18/2012 9:30:000 5321 5340 5320 5330
4/18/2012 10:30:000 5330 5342 5325 5334
4/18/2012 11:30:000 5334 5339 5322 5324
4/18/2012 12:30:000 5324 5335 5324 5328
4/18/2012 13:30:000 5328 5332 5316 5331
4/18/2012 14:30:000 5331 5334 5315 5316
4/18/2012 15:30:000 5316 5316 5294 5300
4/19/2012 9:30:000 5321 5321 5295 5298
4/19/2012 10:30:000 5298 5310 5296 5296
4/19/2012 11:30:000 5296 5312 5291 5312
4/19/2012 12:30:000 5312 5318 5303 5317
4/19/2012 13:30:000 5317 5337 5316 5335
4/19/2012 14:30:000 5335 5338 5317 5323
4/19/2012 15:30:000 5323 5342 5311 5332
4/20/2012 9:30:000 5314 5327 5311 5326
4/20/2012 10:30:000 5326 5334 5314 5329
4/20/2012 11:30:000 5329 5330 5316 5323
4/20/2012 12:30:000 5323 5336 5319 5335
4/20/2012 13:30:000 5335 5335 5311 5318
4/20/2012 14:30:000 5318 5327 5246 5265
4/20/2012 15:30:000 5265 5298 5253 5291
4/23/2012 9:30:000 5277 5304 5277 5300
4/23/2012 10:30:000 5300 5311 5296 5296
4/23/2012 11:30:000 5296 5300 5286 5297
4/23/2012 12:30:000 5297 5297 5254 5262
4/23/2012 13:30:000 5262 5262 5233 5242
4/23/2012 14:30:000 5242 5242 5216 5232
4/23/2012 15:30:000 5232 5235 5187 5201
4/24/2012 9:30:000 5216 5216 5186 5211
4/24/2012 10:30:000 5211 5211 5181 5186
4/24/2012 11:30:000 5186 5219 5181 5218
4/24/2012 12:30:000 5218 5232 5208 5222
4/24/2012 13:30:000 5222 5227 5211 5216
4/24/2012 14:30:000 5216 5222 5202 5213
4/24/2012 15:30:000 5213 5231 5210 5223
4/25/2012 9:30:000 5222 5231 5212 5231
4/25/2012 10:30:000 5231 5236 5222 5231
4/25/2012 11:30:000 5231 5235 5213 5221
4/25/2012 12:30:000 5221 5227 5161 5187
4/25/2012 13:30:000 5187 5196 5172 5174
4/25/2012 14:30:000 5174 5210 5161 5209
4/25/2012 15:30:000 5209 5212 5194 5202
4/26/2012 9:30:000 5215 5215 5199 5200
4/26/2012 10:30:000 5200 5209 5192 5193
4/26/2012 11:30:000 5193 5197 5184 5193
4/26/2012 12:30:000 5193 5204 5190 5196
4/26/2012 13:30:000 5196 5208 5188 5199
4/26/2012 14:30:000 5199 5210 5191 5193
4/26/2012 15:30:000 5193 5194 5179 5189
4/27/2012 9:30:000 5189 5223 5189 5220
4/27/2012 10:30:000 5220 5221 5209 5216
4/27/2012 11:30:000 5216 5217 5205 5215
4/27/2012 12:30:000 5215 5215 5184 5190
4/27/2012 13:30:000 5190 5190 5154 5181
4/27/2012 14:30:000 5181 5185 5165 5171
4/27/2012 15:30:000 5171 5199 5164 5191
4/30/2012 9:30:000 5201 5251 5201 5237
4/30/2012 10:30:000 5237 5250 5234 5249
4/30/2012 11:30:000 5249 5259 5242 5253
4/30/2012 12:30:000 5253 5262 5244 5248
4/30/2012 13:30:000 5248 5249 5235 5241
4/30/2012 14:30:000 5241 5244 5222 5232
4/30/2012 15:30:000 5232 5253 5230 5248
5/2/2012 9:30:000 5254 5279 5254 5274
5/2/2012 10:30:000 5274 5278 5263 5274
5/2/2012 11:30:000 5274 5279 5265 5267
5/2/2012 12:30:000 5267 5271 5260 5264
5/2/2012 13:30:000 5264 5270 5241 5249
5/2/2012 14:30:000 5249 5255 5243 5248
5/2/2012 15:30:000 5248 5259 5226 5239
5/3/2012 9:30:000 5211 5217 5204 5209
5/3/2012 10:30:000 5209 5217 5194 5195
5/3/2012 11:30:000 5195 5208 5189 5202
5/3/2012 12:30:000 5202 5205 5191 5196
 5/3/2012 13:30:000 5196 5216 5195 5208
5/3/2012 14:30:000 5208 5211 5182 5183
5/3/2012 15:30:000 5183 5195 5181 5188
5/4/2012 9:30:000 5167 5177 5163 5174
5/4/2012 10:30:000 5174 5176 5150 5150
5/4/2012 11:30:000 5150 5158 5146 5151
5/4/2012 12:30:000 5151 5155 5118 5124
5/4/2012 13:30:000 5124 5128 5090 5092
5/4/2012 14:30:000 5092 5097 5083 5086
5/4/2012 15:30:000 5086 5095 5070 5087
5/7/2012 9:30:000 5017 5020 4996 5012
5/7/2012 10:30:000 5012 5016 4990 5005
5/7/2012 11:30:000 5005 5019 4997 5003
5/7/2012 12:30:000 5003 5003 4989 4993
5/7/2012 13:30:000 4993 5030 4988 5024
5/7/2012 14:30:000 5024 5076 5018 5056
5/7/2012 15:30:000 5056 5125 5052 5114
5/8/2012 9:30:000 5115 5120 5101 5101
5/8/2012 10:30:000 5101 5104 5063 5075
5/8/2012 11:30:000 5075 5107 5063 5102
5/8/2012 12:30:000 5102 5115 5069 5080
5/8/2012 13:30:000 5080 5083 5056 5062
5/8/2012 14:30:000 5062 5076 5045 5050
5/8/2012 15:30:000 5050 5059 4984 5000
5/9/2012 9:30:000 4968 4988 4964 4980
5/9/2012 10:30:000 4980 4998 4968 4985
5/9/2012 11:30:000 4985 5015 4977 5015
5/9/2012 12:30:000 5015 5016 4994 5001
5/9/2012 13:30:000 5001 5008 4970 5002
5/9/2012 14:30:000 5002 5013 4963 4963
5/9/2012 15:30:000 4963 4988 4957 4975
5/10/2012 9:30:000 4984 5027 4984 5027
5/10/2012 10:30:000 5027 5038 5019 5026
5/10/2012 11:30:000 5026 5033 5013 5028
5/10/2012 12:30:000 5028 5036 5021 5034
5/10/2012 13:30:000 5034 5039 4991 4994
5/10/2012 14:30:000 4994 4994 4954 4976
5/10/2012 15:30:000 4976 4989 4950 4966
5/11/2012 9:30:000 4939 4954 4938 4950
5/11/2012 10:30:000 4950 4953 4925 4937
5/11/2012 11:30:000 4937 4951 4907 4918
5/11/2012 12:30:000 4918 4924 4907 4920
5/11/2012 13:30:000 4920 4941 4909 4936
5/11/2012 14:30:000 4936 4976 4931 4960
5/11/2012 15:30:000 4960 4963 4923 4929
5/14/2012 9:30:000 4934 4948 4929 4948
5/14/2012 10:30:000 4948 4957 4938 4949
5/14/2012 11:30:000 4949 4954 4924 4929
5/14/2012 12:30:000 4929 4929 4895 4902
5/14/2012 13:30:000 4902 4903 4879 4896
5/14/2012 14:30:000 4896 4906 4876 4893
5/14/2012 15:30:000 4893 4923 4875 4908
5/15/2012 9:30:000 4870 4911 4870 4899
5/15/2012 10:30:000 4899 4916 4896 4906
5/15/2012 11:30:000 4906 4929 4906 4918
5/15/2012 12:30:000 4918 4946 4919 4943
5/15/2012 13:30:000 4943 4954 4924 4947
5/15/2012 14:30:000 4947 4948 4918 4931
5/15/2012 15:30:000 4931 4954 4929 4942
5/16/2012 9:30:000 4875 4882 4868 4876
5/16/2012 10:30:000 4876 4879 4853 4860
5/16/2012 11:30:000 4860 4864 4850 4852
5/16/2012 12:30:000 4852 4858 4841 4851
5/16/2012 13:30:000 4851 4860 4837 4849
5/16/2012 14:30:000 4849 4869 4849 4866
5/16/2012 15:30:000 4866 4877 4848 4858
5/17/2012 9:30:000 4879 4908 4879 4896
5/17/2012 10:30:000 4896 4915 4895 4909
5/17/2012 11:30:000 4909 4922 4907 4908
5/17/2012 12:30:000 4908 4912 4887 4895
5/17/2012 13:30:000 4895 4895 4872 4878
5/17/2012 14:30:000 4878 4884 4851 4882
5/17/2012 15:30:000 4882 4882 4851 4870
5/18/2012 9:30:000 4796 4813 4796 4811
5/18/2012 10:30:000 4811 4824 4803 4805
5/18/2012 11:30:000 4805 4809 4789 4804
5/18/2012 12:30:000 4804 4821 4801 4818
5/18/2012 13:30:000 4818 4857 4814 4846
5/18/2012 14:30:000 4846 4887 4844 4879
5/18/2012 15:30:000 4879 4908 4861 4891
5/21/2012 9:30:000 4888 4922 4888 4920
5/21/2012 10:30:000 4920 4933 4908 4917
5/21/2012 11:30:000 4917 4918 4902 4917
5/21/2012 12:30:000 4917 4923 4909 4915
5/21/2012 13:30:000 4915 4933 4910 4932
5/21/2012 14:30:000 4932 4937 4925 4925
5/21/2012 15:30:000 4925 4931 4894 4906
5/22/2012 9:30:000 4955 4956 4944 4951
5/22/2012 10:30:000 4951 4952 4926 4933
5/22/2012 11:30:000 4933 4942 4925 4936
5/22/2012 12:30:000 4936 4939 4926 4933
5/22/2012 13:30:000 4933 4937 4886 4888
5/22/2012 14:30:000 4888 4907 4882 4890
5/22/2012 15:30:000 4890 4891 4850 4860
5/23/2012 9:30:000 4843 4847 4830 4838
5/23/2012 10:30:000 4838 4845 4827 4831
5/23/2012 11:30:000 4831 4834 4817 4819
5/23/2012 12:30:000 4819 4854 4805 4843
5/23/2012 13:30:000 4843 4852 4829 4838
5/23/2012 14:30:000 4838 4840 4810 4826
5/23/2012 15:30:000 4826 4841 4818 4836
5/24/2012 9:30:000 4866 4866 4836 4842
5/24/2012 10:30:000 4842 4852 4831 4835
5/24/2012 11:30:000 4835 4865 4830 4862
5/24/2012 12:30:000 4862 4908 4861 4899
5/24/2012 13:30:000 4899 4902 4861 4868
5/24/2012 14:30:000 4868 4900 4856 4897
5/24/2012 15:30:000 4897 4932 4891 4921
5/25/2012 9:30:000 4906 4911 4897 4904
5/25/2012 10:30:000 4904 4915 4892 4897
5/25/2012 11:30:000 4897 4914 4889 4904
5/25/2012 12:30:000 4904 4922 4899 4921
5/25/2012 13:30:000 4921 4928 4908 4917
5/25/2012 14:30:000 4917 4936 4906 4928
5/25/2012 15:30:000 4928 4932 4913 4920
5/28/2012 9:30:000 4932 4955 4932 4948
5/28/2012 10:30:000 4948 4959 4945 4947
5/28/2012 11:30:000 4947 4966 4947 4963
5/28/2012 12:30:000 4963 4971 4959 4964
5/28/2012 13:30:000 4964 4967 4944 4955
5/28/2012 14:30:000 4955 4965 4948 4964
5/28/2012 15:30:000 4964 4995 4965 4986
5/29/2012 9:30:000 5005 5010 4989 4999
5/29/2012 10:30:000 4999 5007 4983 4995
5/29/2012 11:30:000 4995 5007 4993 5003
5/29/2012 12:30:000 5003 5006 4997 5005
5/29/2012 13:30:000 5005 5018 5003 5013
5/29/2012 14:30:000 5013 5020 4994 4996
5/29/2012 15:30:000 4996 5011 4982 4990
5/30/2012 9:30:000 4964 4965 4955 4957
5/30/2012 10:30:000 4957 4965 4946 4962
5/30/2012 11:30:000 4962 4970 4954 4966
5/30/2012 12:30:000 4966 4971 4961 4964
5/30/2012 13:30:000 4964 4965 4948 4958
5/30/2012 14:30:000 4958 4982 4956 4975
5/30/2012 15:30:000 4975 4976 4945 4951
5/31/2012 9:30:000 4896 4908 4896 4907
5/31/2012 10:30:000 4907 4909 4898 4902
5/31/2012 11:30:000 4902 4906 4884 4891
5/31/2012 12:30:000 4891 4899 4890 4895
5/31/2012 13:30:000 4895 4911 4895 4906
5/31/2012 14:30:000 4906 4919 4905 4908
5/31/2012 15:30:000 4908 4949 4906 4924
6/1/2012 9:30:000 4911 4923 4909 4920
6/1/2012 10:30:000 4920 4925 4901 4907
6/1/2012 11:30:000 4907 4914 4901 4904
6/1/2012 12:30:000 4904 4904 4869 4886
6/1/2012 13:30:000 4886 4886 4867 4878
6/1/2012 14:30:000 4878 4878 4849 4854
6/1/2012 15:30:000 4854 4854 4832 4842
6/4/2012 9:30:000 4797 4798 4785 4789
6/4/2012 10:30:000 4789 4802 4770 4795
6/4/2012 11:30:000 4795 4808 4793 4802
6/4/2012 12:30:000 4802 4808 4789 4794
6/4/2012 13:30:000 4794 4823 4792 4815
6/4/2012 14:30:000 4815 4834 4815 4834
6/4/2012 15:30:000 4834 4858 4826 4848
6/5/2012 9:30:000 4869 4880 4869 4875
6/5/2012 10:30:000 4875 4888 4864 4887
6/5/2012 11:30:000 4887 4893 4876 4884
6/5/2012 12:30:000 4884 4899 4884 4893
6/5/2012 13:30:000 4893 4894 4867 4874
6/5/2012 14:30:000 4874 4880 4848 4855
6/5/2012 15:30:000 4855 4869 4851 4863
6/6/2012 9:30:000 4887 4919 4887 4913
6/6/2012 10:30:000 4913 4943 4909 4939
6/6/2012 11:30:000 4939 4948 4936 4942
6/6/2012 12:30:000 4942 4960 4942 4959
6/6/2012 13:30:000 4959 4979 4947 4977
6/6/2012 14:30:000 4977 4997 4975 4997
6/6/2012 15:30:000 4997 5010 4984 4997
6/7/2012 9:30:000 5035 5042 5030 5035
6/7/2012 10:30:000 5035 5036 5013 5027
6/7/2012 11:30:000 5027 5037 5019 5024
6/7/2012 12:30:000 5024 5027 5008 5024
6/7/2012 13:30:000 5024 5049 5018 5047
6/7/2012 14:30:000 5047 5055 5039 5046
6/7/2012 15:30:000 5046 5059 5037 5049
6/8/2012 9:30:000 5044 5044 5017 5025
6/8/2012 10:30:000 5025 5035 5013 5032
 6/8/2012 11:30:000 5032 5039 5023 5028
6/8/2012 12:30:000 5028 5029 5010 5020
6/8/2012 13:30:000 5020 5026 5012 5026
6/8/2012 14:30:000 5026 5026 4995 5012
6/8/2012 15:30:000 5012 5084 5011 5068
6/11/2012 9:30:000 5097 5119 5097 5115
6/11/2012 10:30:000 5115 5124 5105 5111
6/11/2012 11:30:000 5111 5122 5108 5115
6/11/2012 12:30:000 5115 5122 5107 5122
6/11/2012 13:30:000 5122 5123 5090 5112
6/11/2012 14:30:000 5112 5119 5093 5095
6/11/2012 15:30:000 5095 5105 5041 5054
6/12/2012 9:30:000 5015 5050 5015 5044
6/12/2012 10:30:000 5044 5052 5033 5038
6/12/2012 11:30:000 5038 5074 5030 5066
6/12/2012 12:30:000 5066 5069 5053 5067
6/12/2012 13:30:000 5067 5089 5066 5074
6/12/2012 14:30:000 5074 5110 5058 5109
6/12/2012 15:30:000 5109 5127 5103 5116
6/13/2012 9:30:000 5118 5122 5106 5116
6/13/2012 10:30:000 5116 5122 5104 5118
6/13/2012 11:30:000 5118 5128 5099 5103
6/13/2012 12:30:000 5103 5123 5096 5121
6/13/2012 13:30:000 5121 5144 5116 5136
6/13/2012 14:30:000 5136 5140 5114 5130
6/13/2012 15:30:000 5130 5138 5115 5121
6/14/2012 9:30:000 5105 5127 5105 5119
6/14/2012 10:30:000 5119 5121 5106 5107
6/14/2012 11:30:000 5107 5126 5100 5120
6/14/2012 12:30:000 5120 5130 5084 5093
6/14/2012 13:30:000 5093 5105 5082 5094
6/14/2012 14:30:000 5094 5096 5057 5059
6/14/2012 15:30:000 5059 5071 5048 5055
6/15/2012 9:30:000 5070 5096 5070 5092
6/15/2012 10:30:000 5092 5095 5081 5087
6/15/2012 11:30:000 5087 5089 5077 5088
6/15/2012 12:30:000 5088 5112 5088 5105
6/15/2012 13:30:000 5105 5120 5101 5106
6/15/2012 14:30:000 5106 5132 5099 5128
6/15/2012 15:30:000 5128 5146 5128 5139
6/18/2012 9:30:000 5174 5189 5174 5183
6/18/2012 10:30:000 5183 5184 5172 5177
6/18/2012 11:30:000 5177 5185 5069 5078
6/18/2012 12:30:000 5078 5088 5072 5085
6/18/2012 13:30:000 5085 5093 5079 5087
6/18/2012 14:30:000 5087 5090 5042 5052
6/18/2012 15:30:000 5052 5072 5043 5064
6/19/2012 9:30:000 5051 5086 5051 5077
6/19/2012 10:30:000 5077 5077 5048 5057
6/19/2012 11:30:000 5057 5077 5052 5076
6/19/2012 12:30:000 5076 5084 5069 5071
6/19/2012 13:30:000 5071 5109 5070 5098
6/19/2012 14:30:000 5098 5106 5058 5106
6/19/2012 15:30:000 5106 5113 5081 5104
6/20/2012 9:30:000 5115 5126 5106 5111
6/20/2012 10:30:000 5111 5124 5110 5119
6/20/2012 11:30:000 5119 5135 5114 5123
6/20/2012 12:30:000 5123 5127 5108 5125
6/20/2012 13:30:000 5125 5125 5101 5108
6/20/2012 14:30:000 5108 5133 5106 5126
6/20/2012 15:30:000 5126 5142 5111 5121
6/21/2012 9:30:000 5097 5113 5097 5110
6/21/2012 10:30:000 5110 5116 5095 5103
6/21/2012 11:30:000 5103 5122 5098 5118
6/21/2012 12:30:000 5118 5118 5098 5104
6/21/2012 13:30:000 5104 5112 5094 5098
6/21/2012 14:30:000 5098 5149 5094 5147
6/21/2012 15:30:000 5147 5170 5142 5165
6/22/2012 9:30:000 5102 5136 5098 5133
6/22/2012 10:30:000 5133 5141 5129 5130
6/22/2012 11:30:000 5130 5148 5130 5142
6/22/2012 12:30:000 5142 5144 5099 5110
6/22/2012 13:30:000 5110 5136 5094 5122
6/22/2012 14:30:000 5122 5149 5120 5139
6/22/2012 15:30:000 5139 5160 5137 5146
6/25/2012 9:30:000 5158 5181 5158 5178
6/25/2012 10:30:000 5178 5190 5177 5189
6/25/2012 11:30:000 5189 5195 5182 5186
6/25/2012 12:30:000 5186 5186 5169 5182
6/25/2012 13:30:000 5182 5182 5161 5173
6/25/2012 14:30:000 5173 5183 5151 5151
6/25/2012 15:30:000 5151 5159 5106 5115
6/26/2012 9:30:000 5107 5125 5107 5116
6/26/2012 10:30:000 5116 5123 5102 5121
6/26/2012 11:30:000 5121 5127 5111 5124
6/26/2012 12:30:000 5124 5131 5117 5125
6/26/2012 13:30:000 5125 5133 5113 5124
6/26/2012 14:30:000 5124 5134 5104 5111
6/26/2012 15:30:000 5111 5131 5096 5121
6/27/2012 9:30:000 5149 5159 5149 5151
6/27/2012 10:30:000 5151 5159 5146 5154
6/27/2012 11:30:000 5154 5155 5147 5150
6/27/2012 12:30:000 5150 5155 5143 5150
6/27/2012 13:30:000 5150 5160 5144 5154
6/27/2012 14:30:000 5154 5155 5132 5139
6/27/2012 15:30:000 5139 5148 5129 5142
6/28/2012 9:30:000 5149 5155 5146 5154
6/28/2012 10:30:000 5154 5157 5149 5153
6/28/2012 11:30:000 5153 5159 5153 5158
6/28/2012 12:30:000 5158 5159 5150 5152
6/28/2012 13:30:000 5152 5154 5139 5143
6/28/2012 14:30:000 5143 5145 5125 5138
6/28/2012 15:30:000 5138 5159 5133 5149
6/29/2012 9:30:000 5191 5227 5191 5217
6/29/2012 10:30:000 5217 5253 5216 5248
6/29/2012 11:30:000 5248 5257 5242 5253
6/29/2012 12:30:000 5253 5264 5253 5258
6/29/2012 13:30:000 5258 5264 5249 5258
6/29/2012 14:30:000 5258 5266 5254 5266
6/29/2012 15:30:000 5266 5286 5261 5279
7/2/2012 9:30:000 5284 5289 5266 5283
7/2/2012 10:30:000 5283 5284 5266 5276
7/2/2012 11:30:000 5276 5281 5270 5276
7/2/2012 12:30:000 5276 5282 5270 5273
7/2/2012 13:30:000 5273 5283 5263 5278
7/2/2012 14:30:000 5278 5302 5278 5297
7/2/2012 15:30:000 5297 5302 5272 5279
7/3/2012 9:30:000 5299 5311 5296 5311
7/3/2012 10:30:000 5311 5317 5296 5298
7/3/2012 11:30:000 5298 5301 5287 5296
7/3/2012 12:30:000 5296 5304 5288 5296
7/3/2012 13:30:000 5296 5302 5289 5299
7/3/2012 14:30:000 5299 5301 5266 5285
7/3/2012 15:30:000 5285 5295 5284 5288
7/4/2012 9:30:000 5310 5317 5300 5306
7/4/2012 10:30:000 5306 5306 5293 5298
7/4/2012 11:30:000 5298 5305 5292 5298
7/4/2012 12:30:000 5298 5302 5280 5287
7/4/2012 13:30:000 5287 5289 5273 5283
7/4/2012 14:30:000 5283 5306 5278 5299
7/4/2012 15:30:000 5299 5307 5296 5303
7/5/2012 9:30:000 5297 5301 5289 5301
7/5/2012 10:30:000 5301 5307 5295 5296
7/5/2012 11:30:000 5296 5310 5293 5301
7/5/2012 12:30:000 5301 5312 5300 5308
 7/5/2012 13:30:000 5308 5311 5301 5306
7/5/2012 14:30:000 5306 5331 5305 5324
7/5/2012 15:30:000 5324 5333 5321 5327
7/6/2012 9:30:000 5325 5327 5308 5308
7/6/2012 10:30:000 5308 5310 5288 5294
7/6/2012 11:30:000 5294 5305 5292 5298
7/6/2012 12:30:000 5298 5313 5297 5307
7/6/2012 13:30:000 5307 5327 5304 5323
7/6/2012 14:30:000 5323 5327 5306 5306
7/6/2012 15:30:000 5306 5321 5300 5317
7/9/2012 9:30:000 5284 5295 5282 5293
7/9/2012 10:30:000 5293 5301 5289 5298
7/9/2012 11:30:000 5298 5300 5284 5290
7/9/2012 12:30:000 5290 5291 5258 5264
7/9/2012 13:30:000 5264 5276 5263 5263
7/9/2012 14:30:000 5263 5272 5260 5264
7/9/2012 15:30:000 5264 5280 5263 5275
7/10/2012 9:30:000 5287 5296 5285 5289
7/10/2012 10:30:000 5289 5298 5286 5294
7/10/2012 11:30:000 5294 5306 5290 5302
7/10/2012 12:30:000 5302 5311 5299 5309
7/10/2012 13:30:000 5309 5310 5302 5307
7/10/2012 14:30:000 5307 5348 5303 5343
7/10/2012 15:30:000 5343 5348 5338 5345
7/11/2012 9:30:000 5315 5330 5315 5330
7/11/2012 10:30:000 5330 5336 5322 5335
7/11/2012 11:30:000 5335 5336 5323 5327
7/11/2012 12:30:000 5327 5331 5322 5324
7/11/2012 13:30:000 5324 5335 5314 5324
7/11/2012 14:30:000 5324 5324 5300 5319
7/11/2012 15:30:000 5319 5323 5303 5306
7/12/2012 9:30:000 5240 5262 5236 5255
7/12/2012 10:30:000 5255 5259 5236 5251
7/12/2012 11:30:000 5251 5262 5245 5251
7/12/2012 12:30:000 5251 5254 5225 5226
7/12/2012 13:30:000 5226 5232 5218 5227
7/12/2012 14:30:000 5227 5252 5226 5233
7/12/2012 15:30:000 5233 5245 5229 5235
7/13/2012 9:30:000 5243 5267 5243 5263
7/13/2012 10:30:000 5263 5267 5252 5255
7/13/2012 11:30:000 5255 5262 5250 5254
7/13/2012 12:30:000 5254 5255 5242 5249
7/13/2012 13:30:000 5249 5259 5246 5256
7/13/2012 14:30:000 5256 5257 5221 5225
7/13/2012 15:30:000 5225 5235 5217 5227
7/16/2012 9:30:000 5232 5247 5225 5234
7/16/2012 10:30:000 5234 5236 5221 5228
7/16/2012 11:30:000 5228 5229 5209 5220
7/16/2012 12:30:000 5220 5245 5218 5244
7/16/2012 13:30:000 5244 5246 5223 5226
7/16/2012 14:30:000 5226 5235 5214 5216
7/16/2012 15:30:000 5216 5222 5191 5197
7/17/2012 9:30:000 5228 5236 5222 5226
7/17/2012 10:30:000 5226 5231 5221 5229
7/17/2012 11:30:000 5229 5231 5208 5211
7/17/2012 12:30:000 5211 5216 5204 5208
7/17/2012 13:30:000 5208 5212 5196 5204
7/17/2012 14:30:000 5204 5212 5193 5194
7/17/2012 15:30:000 5194 5198 5182 5193
7/18/2012 9:30:000 5199 5204 5185 5189
7/18/2012 10:30:000 5189 5194 5178 5182
7/18/2012 11:30:000 5182 5184 5169 5177
7/18/2012 12:30:000 5177 5200 5175 5199
7/18/2012 13:30:000 5199 5201 5191 5194
7/18/2012 14:30:000 5194 5223 5186 5216
7/18/2012 15:30:000 5216 5221 5213 5216
7/19/2012 9:30:000 5250 5258 5246 5250
7/19/2012 10:30:000 5250 5254 5241 5246
7/19/2012 11:30:000 5246 5249 5238 5244
7/19/2012 12:30:000 5244 5250 5238 5247
7/19/2012 13:30:000 5247 5251 5240 5246
7/19/2012 14:30:000 5246 5256 5233 5240
7/19/2012 15:30:000 5240 5251 5235 5243
7/20/2012 9:30:000 5234 5239 5224 5230
7/20/2012 10:30:000 5230 5235 5198 5206
7/20/2012 11:30:000 5206 5212 5203 5211
7/20/2012 12:30:000 5211 5217 5206 5216
7/20/2012 13:30:000 5216 5219 5207 5217
7/20/2012 14:30:000 5217 5219 5201 5210
7/20/2012 15:30:000 5210 5212 5196 5205
7/23/2012 9:30:000 5163 5164 5153 5160
7/23/2012 10:30:000 5160 5162 5150 5158
7/23/2012 11:30:000 5158 5158 5147 5149
7/23/2012 12:30:000 5149 5149 5136 5138
7/23/2012 13:30:000 5138 5144 5129 5134
7/23/2012 14:30:000 5134 5139 5124 5128
7/23/2012 15:30:000 5128 5131 5108 5118
7/24/2012 9:30:000 5129 5139 5129 5129
7/24/2012 10:30:000 5129 5134 5118 5130
7/24/2012 11:30:000 5130 5137 5120 5133
7/24/2012 12:30:000 5133 5135 5126 5129
7/24/2012 13:30:000 5129 5136 5104 5114
7/24/2012 14:30:000 5114 5144 5113 5138
7/24/2012 15:30:000 5138 5139 5125 5128
7/25/2012 9:30:000 5118 5121 5109 5112
7/25/2012 10:30:000 5112 5112 5096 5098
7/25/2012 11:30:000 5098 5100 5077 5084
7/25/2012 12:30:000 5084 5091 5082 5084
7/25/2012 13:30:000 5084 5112 5083 5101
7/25/2012 14:30:000 5101 5120 5097 5112
7/25/2012 15:30:000 5112 5114 5105 5110
7/26/2012 9:30:000 5126 5126 5105 5105
7/26/2012 10:30:000 5105 5112 5094 5099
7/26/2012 11:30:000 5099 5106 5098 5102
7/26/2012 12:30:000 5102 5107 5094 5103
7/26/2012 13:30:000 5103 5104 5092 5095
7/26/2012 14:30:000 5095 5098 5084 5085
7/26/2012 15:30:000 5085 5089 5032 5043
7/27/2012 9:30:000 5124 5130 5115 5120
7/27/2012 10:30:000 5120 5121 5102 5118
7/27/2012 11:30:000 5118 5143 5105 5137
7/27/2012 12:30:000 5137 5150 5134 5135
7/27/2012 13:30:000 5135 5138 5104 5109
7/27/2012 14:30:000 5109 5114 5090 5093
7/27/2012 15:30:000 5093 5110 5078 5100
7/30/2012 9:30:000 5130 5150 5130 5143
7/30/2012 10:30:000 5143 5159 5143 5155
7/30/2012 11:30:000 5155 5158 5145 5155
7/30/2012 12:30:000 5155 5169 5149 5169
7/30/2012 13:30:000 5169 5185 5165 5181
7/30/2012 14:30:000 5181 5183 5168 5182
7/30/2012 15:30:000 5182 5206 5178 5200
7/31/2012 9:30:000 5215 5218 5203 5205
7/31/2012 10:30:000 5205 5209 5188 5193
7/31/2012 11:30:000 5193 5206 5174 5181
7/31/2012 12:30:000 5181 5182 5154 5174
7/31/2012 13:30:000 5174 5204 5164 5195
7/31/2012 14:30:000 5195 5225 5193 5224
7/31/2012 15:30:000 5224 5233 5205 5229
8/1/2012 9:30:000 5221 5238 5214 5238
8/1/2012 10:30:000 5238 5240 5213 5223
8/1/2012 11:30:000 5223 5234 5220 5227
8/1/2012 12:30:000 5227 5239 5221 5233
8/1/2012 13:30:000 5233 5246 5228 5236
8/1/2012 14:30:000 5236 5242 5223 5233
 8/1/2012 15:30:000 5233 5243 5232 5240
8/2/2012 9:30:000 5233 5237 5221 5225
8/2/2012 10:30:000 5225 5233 5222 5223
8/2/2012 11:30:000 5223 5226 5215 5220
8/2/2012 12:30:000 5220 5221 5210 5219
8/2/2012 13:30:000 5219 5232 5213 5224
8/2/2012 14:30:000 5224 5225 5216 5220
8/2/2012 15:30:000 5220 5231 5219 5228
8/3/2012 9:30:000 5196 5204 5189 5191
8/3/2012 10:30:000 5191 5196 5171 5178
8/3/2012 11:30:000 5178 5180 5165 5167
8/3/2012 12:30:000 5167 5179 5167 5175
8/3/2012 13:30:000 5175 5200 5174 5199
8/3/2012 14:30:000 5199 5210 5194 5206
8/3/2012 15:30:000 5206 5220 5197 5216
8/6/2012 9:30:000 5261 5271 5261 5267
8/6/2012 10:30:000 5267 5291 5267 5280
8/6/2012 11:30:000 5280 5289 5278 5279
8/6/2012 12:30:000 5279 5289 5278 5286
8/6/2012 13:30:000 5286 5287 5270 5276
8/6/2012 14:30:000 5276 5293 5273 5287
8/6/2012 15:30:000 5287 5293 5273 5283
8/7/2012 9:30:000 5295 5298 5282 5291
8/7/2012 10:30:000 5291 5315 5289 5311
8/7/2012 11:30:000 5311 5324 5309 5317
8/7/2012 12:30:000 5317 5322 5313 5321
8/7/2012 13:30:000 5321 5338 5314 5337
8/7/2012 14:30:000 5337 5347 5333 5346
8/7/2012 15:30:000 5346 5350 5331 5337
8/8/2012 9:30:000 5345 5358 5340 5358
8/8/2012 10:30:000 5358 5361 5339 5341
8/8/2012 11:30:000 5341 5355 5341 5350
8/8/2012 12:30:000 5350 5359 5345 5348
8/8/2012 13:30:000 5348 5356 5342 5354
8/8/2012 14:30:000 5354 5376 5352 5364
8/8/2012 15:30:000 5364 5366 5331 5338
8/9/2012 9:30:000 5348 5368 5348 5361
8/9/2012 10:30:000 5361 5364 5351 5361
8/9/2012 11:30:000 5361 5361 5339 5341
8/9/2012 12:30:000 5341 5354 5339 5350
8/9/2012 13:30:000 5350 5350 5330 5338
8/9/2012 14:30:000 5338 5339 5312 5313
8/9/2012 15:30:000 5313 5338 5313 5323
8/10/2012 9:30:000 5308 5323 5306 5312
8/10/2012 10:30:000 5312 5320 5306 5313
8/10/2012 11:30:000 5313 5318 5304 5310
8/10/2012 12:30:000 5310 5321 5306 5309
8/10/2012 13:30:000 5309 5313 5294 5303
8/10/2012 14:30:000 5303 5330 5303 5316
8/10/2012 15:30:000 5316 5330 5311 5320
8/13/2012 9:30:000 5316 5328 5316 5319
8/13/2012 10:30:000 5319 5330 5314 5326
8/13/2012 11:30:000 5326 5330 5317 5321
8/13/2012 12:30:000 5321 5321 5310 5318
8/13/2012 13:30:000 5318 5322 5309 5315
8/13/2012 14:30:000 5315 5326 5309 5321
8/13/2012 15:30:000 5321 5352 5321 5348
8/14/2012 9:30:000 5344 5349 5337 5345
8/14/2012 10:30:000 5345 5356 5342 5345
8/14/2012 11:30:000 5345 5352 5330 5331
8/14/2012 12:30:000 5331 5378 5330 5374
8/14/2012 13:30:000 5374 5384 5366 5382
8/14/2012 14:30:000 5382 5387 5375 5376
8/14/2012 15:30:000 5376 5387 5374 5380
8/16/2012 9:30:000 5386 5390 5374 5379
8/16/2012 10:30:000 5379 5388 5368 5375
8/16/2012 11:30:000 5375 5377 5364 5371
8/16/2012 12:30:000 5371 5382 5368 5377
8/16/2012 13:30:000 5377 5379 5362 5367
8/16/2012 14:30:000 5367 5382 5365 5378
8/16/2012 15:30:000 5378 5379 5357 5363
8/17/2012 9:30:000 5369 5386 5369 5386
8/17/2012 10:30:000 5386 5399 5382 5396
8/17/2012 11:30:000 5396 5397 5389 5392
8/17/2012 12:30:000 5392 5400 5386 5398
8/17/2012 13:30:000 5398 5399 5366 5369
8/17/2012 14:30:000 5369 5376 5342 5364
8/17/2012 15:30:000 5364 5374 5361 5366
8/21/2012 9:30:000 5369 5395 5369 5392
8/21/2012 10:30:000 5392 5397 5380 5382
8/21/2012 11:30:000 5382 5391 5382 5389
8/21/2012 12:30:000 5389 5389 5378 5381
8/21/2012 13:30:000 5381 5398 5380 5394
8/21/2012 14:30:000 5394 5398 5386 5394
8/21/2012 15:30:000 5394 5425 5392 5421
8/22/2012 9:30:000 5396 5415 5396 5413
8/22/2012 10:30:000 5413 5420 5407 5415
8/22/2012 11:30:000 5415 5423 5407 5412
8/22/2012 12:30:000 5412 5420 5405 5418
8/22/2012 13:30:000 5418 5420 5409 5413
8/22/2012 14:30:000 5413 5432 5410 5431
8/22/2012 15:30:000 5431 5433 5409 5413
8/23/2012 9:30:000 5426 5439 5425 5428
8/23/2012 10:30:000 5428 5443 5425 5441
8/23/2012 11:30:000 5441 5444 5435 5439
8/23/2012 12:30:000 5439 5443 5436 5442
8/23/2012 13:30:000 5442 5448 5435 5437
8/23/2012 14:30:000 5437 5437 5400 5406
8/23/2012 15:30:000 5406 5421 5394 5415
8/24/2012 9:30:000 5393 5399 5381 5389
8/24/2012 10:30:000 5389 5390 5374 5382
8/24/2012 11:30:000 5382 5398 5379 5391
8/24/2012 12:30:000 5391 5397 5380 5387
8/24/2012 13:30:000 5387 5390 5371 5377
8/24/2012 14:30:000 5377 5395 5377 5392
8/24/2012 15:30:000 5392 5393 5379 5387
8/27/2012 9:30:000 5388 5399 5386 5387
8/27/2012 10:30:000 5387 5390 5376 5383
8/27/2012 11:30:000 5383 5387 5376 5379
8/27/2012 12:30:000 5379 5381 5370 5374
8/27/2012 13:30:000 5374 5378 5365 5370
8/27/2012 14:30:000 5370 5372 5360 5361
8/27/2012 15:30:000 5361 5363 5347 5350
8/28/2012 9:30:000 5348 5359 5343 5347
8/28/2012 10:30:000 5347 5349 5332 5338
8/28/2012 11:30:000 5338 5352 5332 5347
8/28/2012 12:30:000 5347 5351 5336 5339
8/28/2012 13:30:000 5339 5339 5319 5323
8/28/2012 14:30:000 5323 5330 5313 5322
8/28/2012 15:30:000 5322 5344 5322 5335
8/29/2012 9:30:000 5344 5345 5317 5322
8/29/2012 10:30:000 5322 5329 5316 5322
8/29/2012 11:30:000 5322 5326 5316 5318
8/29/2012 12:30:000 5318 5320 5304 5314
8/29/2012 13:30:000 5314 5314 5290 5295
8/29/2012 14:30:000 5295 5308 5291 5293
8/29/2012 15:30:000 5293 5298 5283 5288
8/30/2012 9:30:000 5269 5271 5263 5270
8/30/2012 10:30:000 5270 5271 5255 5263
8/30/2012 11:30:000 5263 5277 5262 5271
8/30/2012 12:30:000 5271 5278 5268 5271
8/30/2012 13:30:000 5271 5287 5261 5283
8/30/2012 14:30:000 5283 5292 5271 5281
8/30/2012 15:30:000 5281 5343 5271 5315
8/31/2012 9:30:000 5298 5299 5286 5286
8/31/2012 10:30:000 5286 5289 5274 5282
8/31/2012 11:30:000 5282 5292 5272 5290
8/31/2012 12:30:000 5290 5303 5286 5292
8/31/2012 13:30:000 5292 5293 5262 5264
8/31/2012 14:30:000 5264 5269 5239 5253
8/31/2012 15:30:000 5253 5265 5242 5258
9/3/2012 9:30:000 5276 5296 5276 5285
9/3/2012 10:30:000 5285 5292 5276 5280
9/3/2012 11:30:000 5280 5286 5261 5262
9/3/2012 12:30:000 5262 5265 5243 5248
9/3/2012 13:30:000 5248 5276 5246 5264
9/3/2012 14:30:000 5264 5265 5250 5258
9/3/2012 15:30:000 5258 5267 5244 5254
9/4/2012 9:30:000 5249 5251 5236 5241
9/4/2012 10:30:000 5241 5253 5236 5248
9/4/2012 11:30:000 5248 5251 5237 5241
9/4/2012 12:30:000 5241 5250 5235 5247
9/4/2012 13:30:000 5247 5250 5234 5245
9/4/2012 14:30:000 5245 5276 5244 5269
9/4/2012 15:30:000 5269 5278 5259 5274
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
1 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0