Date	Close	Volume	Adj Close
6/21/13	119.55	765500	119.55
6/20/13	117.06	747000	117.06
6/19/13	120.78	616500	120.78
6/18/13	122.29	721300	122.29
6/17/13	120.38	586200	120.38
6/14/13	117.38	591500	117.38
6/13/13	121.3	449600	121.3
6/12/13	119.13	595500	119.13
6/11/13	119.92	861800	119.92
6/10/13	121.15	857200	121.15
6/7/13	117.06	1392700	117.06
6/6/13	114.48	695700	114.48
6/5/13	114.87	514700	114.87
6/4/13	118.26	618800	118.26
6/3/13	116.21	1238900	116.21
5/31/13	117.55	657000	117.55
5/30/13	120.46	558700	120.46
5/29/13	119.57	930500	119.57
5/28/13	123.18	658700	123.18
5/24/13	120.53	1252400	120.53
5/23/13	124.66	1491500	124.66
5/22/13	127.84	917700	127.84
5/21/13	129.72	513100	129.72
5/20/13	128.65	667600	128.65
5/17/13	127.32	605600	127.32
5/16/13	125.12	571900	125.12
5/15/13	126.6	795300	126.6
5/14/13	124.15	1332800	124.15
5/13/13	124.83	1251400	124.83
5/10/13	121.28	1370800	121.28
5/9/13	118.14	1061800	118.14
5/8/13	119.7	946500	119.7
5/7/13	116.08	560500	116.08
5/6/13	115.03	241700	115.03
5/3/13	114.92	437600	114.92
5/2/13	114.38	461000	114.38
5/1/13	113.72	632000	113.72
4/30/13	116.3	334700	116.3
4/29/13	116.54	172900	116.54
4/26/13	115.48	387700	115.48
4/25/13	115.84	544900	115.84
4/24/13	113.69	622200	113.69
4/23/13	112.94	705100	112.94
4/22/13	112.23	773600	112.23
4/19/13	112.26	372300	112.26
4/18/13	110.55	312200	110.55
4/17/13	111.66	646800	111.66
4/16/13	112.51	327500	112.51
4/15/13	111.09	567700	111.09
4/12/13	113.1	580800	113.1
4/11/13	113.28	2010500	113.28
4/10/13	108.78	592600	108.78
4/9/13	107.52	686500	107.52
4/8/13	108.71	1075600	108.71
4/5/13	106.5	1578300	106.5
4/4/13	105.63	1709400	105.63
4/3/13	100.88	559800	100.88
4/2/13	99.95	498800	99.95
4/1/13	101.22	334900	101.22
3/28/13	102.64	327200	102.64
3/27/13	103.1	657700	103.1
3/26/13	103.6	277800	103.6
3/25/13	103.31	295500	103.31
3/22/13	103.99	175500	103.99
3/21/13	103.53	342100	103.53
3/20/13	104.28	308800	104.28
3/19/13	103.15	242400	103.15
3/18/13	102.87	481500	102.87
3/15/13	103.93	285600	103.93
3/14/13	103.54	196600	103.54
3/13/13	102.95	180500	102.95
3/12/13	102.76	398500	102.76
3/11/13	104.19	174300	104.19
3/8/13	103.69	420600	103.69
3/7/13	103.26	399000	103.26
3/6/13	104.45	606300	104.45
3/5/13	103.3	2210200	103.3
3/4/13	102.44	244900	102.44
3/1/13	102.69	925800	102.69
2/28/13	102.6	538800	102.6
2/27/13	101.61	434600	101.61
2/26/13	102.46	845700	102.46
2/25/13	99.42	697300	99.42
2/22/13	102.34	694400	102.34
2/21/13	101.1	608600	101.1
2/20/13	102.59	602100	102.59
2/19/13	102.52	753100	102.52
2/15/13	102.6	478700	102.6
2/14/13	102.64	535300	102.64
2/13/13	104.21	855600	104.21
2/12/13	104.83	455300	104.83
2/11/13	105.93	700100	105.93
2/8/13	104.45	779500	104.45
2/7/13	102.8	682000	102.8
2/6/13	102.8	1104900	102.8
2/5/13	98.86	714500	98.86
2/4/13	97.83	650500	97.83
2/1/13	98.13	535000	98.13
1/31/13	95.37	329700	95.37
1/30/13	95.6	256800	95.6
1/29/13	95.6	370400	95.6
1/28/13	94.78	416500	94.78
1/25/13	96.1	372900	96.1
1/24/13	95.74	521900	95.74
1/23/13	94.45	422400	94.45
1/22/13	94.83	558400	94.83
1/18/13	95.89	517600	95.89
1/17/13	96.78	744600	96.78
1/16/13	94.64	700400	94.64
1/15/13	96.43	1054800	96.43
1/14/13	96.8	602800	96.8
1/11/13	96.11	495100	96.11
1/10/13	96.86	452000	96.86
1/9/13	95.66	379000	95.66
1/8/13	93.93	501000	93.93
1/7/13	95.53	325500	95.53
1/4/13	97.34	743800	97.34
1/3/13	95.37	539800	95.37
1/2/13	95.99	535700	95.99
12/31/12	93.25	521400	93.25
12/28/12	92.07	509000	92.07
12/27/12	92.54	684600	92.54
12/26/12	90.36	586400	90.36
12/24/12	91.18	163600	91.18
12/21/12	90.77	531400	90.77
12/20/12	92.63	754700	92.63
12/19/12	90.75	561500	90.75
12/18/12	89.25	612500	89.25
12/17/12	86.59	168100	86.59
12/14/12	85.92	168000	85.92
12/13/12	85.88	359600	85.88
12/12/12	86.78	328700	86.78
12/11/12	86.05	272900	86.05
12/10/12	85.92	250300	85.92
12/7/12	86.1	252400	86.1
12/6/12	85.66	170300	85.66
12/5/12	85.27	252500	85.27
12/4/12	85.52	244900	85.52
12/3/12	85.66	334500	85.66
11/30/12	86.08	273300	86.08
11/29/12	86.51	300600	86.51
11/28/12	85.11	302200	85.11
11/27/12	85.24	249500	85.24
11/26/12	86.73	438500	86.73
11/23/12	85.61	352900	85.61
11/21/12	84.43	285200	84.43
11/20/12	82.87	229000	82.87
11/19/12	83.31	361900	83.31
11/16/12	82.09	522300	82.09
11/15/12	80.26	739400	80.26
11/14/12	76.41	381000	76.41
11/13/12	77.87	182100	77.87
11/12/12	77.7	157700	77.7
11/9/12	78.65	172600	78.65
11/8/12	78.35	223400	78.35
11/7/12	79.68	279800	79.68
11/6/12	81.24	324900	81.24
11/5/12	81.35	681000	81.35
11/2/12	77.8	157200	77.8
11/1/12	78.05	186200	78.05
10/31/12	77.47	290700	77.47
10/26/12	77.36	195100	77.36
10/25/12	78.45	526400	78.45
10/24/12	77.37	198200	77.37
10/23/12	77.68	282600	77.68
10/22/12	78.97	484500	78.97
10/19/12	77.83	310500	77.83
10/18/12	78.51	840400	78.51
10/17/12	77.99	278900	77.99
10/16/12	77.32	318700	77.32
10/15/12	76.21	341100	76.21
10/12/12	74.67	197600	74.67
10/11/12	74.85	369600	74.85
10/10/12	74.5	550800	74.5
10/9/12	76.06	294400	76.06
10/8/12	77.34	145500	77.34
10/5/12	77.7	312500	77.7
10/4/12	78.98	305900	78.98
10/3/12	77.09	246400	77.09
10/2/12	76.85	394500	76.85
10/1/12	77.07	578400	77.07
9/28/12	78.51	646300	78.51
9/27/12	80.25	484400	80.25
9/26/12	78.67	576400	78.67
9/25/12	80.48	549500	80.48
9/24/12	80.5	341100	80.5
9/21/12	81.5	121300	81.5
9/20/12	81.94	227800	81.94
9/19/12	82.18	314800	82.18
9/18/12	81.42	395100	81.42
9/17/12	81.41	412000	81.41
9/14/12	83.18	349700	83.18
9/13/12	82.94	377900	82.94
9/12/12	82.07	268000	82.07
9/11/12	81.3	339500	81.3
9/10/12	81.69	251700	81.69
9/7/12	81.67	420500	81.67
9/6/12	80.32	351700	80.32
9/5/12	78.44	467800	78.44
9/4/12	78.73	378900	78.73
8/31/12	79.62	300000	79.62
8/30/12	80.23	177100	80.23
8/29/12	81	211200	81
8/28/12	80.89	215300	80.89
8/27/12	81.59	136500	81.59
8/24/12	82.48	150200	82.48
8/23/12	82.06	275900	82.06
8/22/12	82.46	513600	82.46
8/21/12	81.9	355000	81.9
8/20/12	81.67	185300	81.67
8/17/12	82.57	189700	82.57
8/16/12	82.31	332100	82.31
8/15/12	80.21	191400	80.21
8/14/12	80.34	295600	80.34
8/13/12	80.99	264300	80.99
8/10/12	81.49	257900	81.49
8/9/12	81.56	206700	81.56
8/8/12	80.94	461100	80.94
8/7/12	81.69	322300	81.69
8/6/12	80.75	1414600	80.75
8/3/12	81.06	1725400	81.06
8/2/12	77.03	1199500	77.03
8/1/12	76.71	1176600	76.71
7/31/12	76.51	1462000	76.51
7/30/12	75.47	187500	75.47
7/27/12	76.09	283800	76.09
7/26/12	74.11	211800	74.11
7/25/12	72.51	226400	72.51
7/24/12	72.98	338600	72.98
7/23/12	74.23	208200	74.23
7/20/12	75.13	252700	75.13
7/19/12	76.75	148000	76.75
7/18/12	76.48	240300	76.48
7/17/12	75.88	184500	75.88
7/16/12	76.23	159000	76.23
7/13/12	76.55	166400	76.55
7/12/12	75.91	397100	75.91
7/11/12	77.36	179900	77.36
7/10/12	77.59	284000	77.59
7/9/12	79.34	158600	79.34
7/6/12	80.14	162300	80.14
7/5/12	80.62	235200	80.62
7/3/12	80.88	174700	80.88
7/2/12	80.18	270700	80.18
6/29/12	80.48	797000	80.48
6/28/12	78.04	341500	78.04
6/27/12	76.28	415100	76.28
6/26/12	76.3	515200	76.3
6/25/12	76.09	396000	76.09
6/22/12	76.8	188700	76.8
6/21/12	76.26	299800	76.26
6/20/12	77.38	271200	77.38
6/19/12	76.89	215000	76.89
6/18/12	76.85	407800	76.85
6/15/12	76.5	179000	76.5
6/14/12	76.03	223300	76.03
6/13/12	76.14	347900	76.14
6/12/12	76.49	140900	76.49
6/11/12	75.59	282200	75.59
6/8/12	76.51	271200	76.51
6/7/12	76.83	225500	76.83
6/6/12	76.87	397300	76.87
6/5/12	75.01	247500	75.01
6/4/12	74.62	584400	74.62
6/1/12	74.81	574900	74.81
5/31/12	76.89	294800	76.89
5/30/12	76.34	489300	76.34
5/29/12	77.05	435100	77.05
5/25/12	76.8	199600	76.8
5/24/12	77.2	358800	77.2
5/23/12	77.25	241000	77.25
5/22/12	77.22	282000	77.22
5/21/12	76.7	566800	76.7
5/18/12	76.06	365900	76.06
5/17/12	77.21	881500	77.21
5/16/12	76.72	563100	76.72
5/15/12	78.3	429900	78.3
5/14/12	79.7	385700	79.7
5/11/12	80.71	448900	80.71
5/10/12	79.73	477600	79.73
5/9/12	80.55	790900	80.55
5/8/12	78.17	437700	78.17
5/7/12	78.69	252000	78.69
5/4/12	78.63	595400	78.63
5/3/12	79.22	389500	79.22
5/2/12	79.85	317400	79.85
5/1/12	80.15	545600	80.15
4/30/12	81.78	357000	81.78
4/27/12	82.29	292600	82.29
4/26/12	81.83	199900	81.83
4/25/12	81.36	330800	81.36
4/24/12	80.73	354900	80.73
4/23/12	79.43	634500	79.43
4/20/12	80.54	620900	80.54
4/19/12	81.79	413500	81.79
4/18/12	81.55	396300	81.55
4/17/12	81.44	339000	81.44
4/16/12	81.24	267700	81.24
4/13/12	81.42	448200	81.42
4/12/12	83.01	331200	83.01
4/11/12	82.51	479700	82.51
4/10/12	80.94	745300	80.94
4/9/12	81.7	440400	81.7
4/5/12	83.86	329800	83.86
4/4/12	83.6	627000	83.6
4/3/12	86.22	437400	86.22
4/2/12	86.69	554800	86.69
3/30/12	86.82	270400	86.82
3/29/12	86.06	376000	86.06
3/28/12	86.7	731500	86.7
3/27/12	85.64	487600	85.64
3/26/12	84.35	559000	84.35
3/23/12	83.76	437500	83.76
3/22/12	84.43	516900	84.43
3/21/12	83.96	283500	83.96
3/20/12	84.66	303800	84.66
3/19/12	85.24	316100	85.24
3/16/12	85.4	368200	85.4
3/15/12	85.34	591300	85.34
3/14/12	83.54	344700	83.54
3/13/12	83.97	308000	83.97
3/12/12	82.78	271400	82.78
3/9/12	83.81	503000	83.81
3/8/12	82.52	452400	82.52
3/7/12	80.72	339000	80.72
3/6/12	80.15	611700	80.15
3/5/12	81.24	524300	81.24
3/2/12	81.57	836600	81.57
3/1/12	83.07	546000	83.07
2/29/12	82.71	505400	82.71
2/28/12	84.65	368500	84.65
2/27/12	83.6	387800	83.6
2/24/12	84.54	567600	84.54
2/23/12	84.07	360700	84.07
2/22/12	84.31	498900	84.31
2/21/12	83.22	383900	83.22
2/17/12	83.36	305600	83.36
2/16/12	83.65	1599600	83.65
2/15/12	82.56	954300	82.56
2/14/12	80	573700	80
2/13/12	78.91	377800	78.91
2/10/12	78.39	707800	78.39
2/9/12	80.88	701400	80.88
2/8/12	81.05	1049400	81.05
2/7/12	79.61	1041100	79.61
2/6/12	77.71	662900	77.71
2/3/12	76.47	501200	76.47
2/2/12	76.23	516300	76.23
2/1/12	75.2	500500	75.2
1/31/12	73.48	313200	73.48
1/30/12	73.11	263100	73.11
1/27/12	73.57	427000	73.57
1/26/12	74.59	837900	74.59
1/25/12	74.22	1152600	74.22
1/24/12	72.33	636300	72.33
1/23/12	71.15	641900	71.15
1/20/12	71.4	704100	71.4
1/19/12	69.09	934300	69.09
1/18/12	67.85	906500	67.85
1/17/12	67.64	456700	67.64
1/13/12	68.26	223200	68.26
1/12/12	68.14	512900	68.14
1/11/12	68.6	257900	68.6
1/10/12	68.67	352800	68.67
1/9/12	68.42	301700	68.42
1/6/12	68.51	212000	68.51
1/5/12	68.62	343700	68.62
1/4/12	68.43	501600	68.43
1/3/12	67.78	377100	67.78
12/30/11	66.13	373100	66.13
12/29/11	65.26	351000	65.26
12/28/11	64.25	386100	64.25
12/27/11	64.36	245100	64.36
12/23/11	64.95	281000	64.95
12/22/11	64.5	404000	64.5
12/21/11	64.25	308000	64.25
12/20/11	64.49	374700	64.49
12/19/11	63.31	354600	63.31
12/16/11	63.7	602100	63.7
12/15/11	65.37	323100	65.37
12/14/11	65.22	549300	65.22
12/13/11	65.64	577300	65.64
12/12/11	66.49	443700	66.49
12/9/11	68.2	736400	68.2
12/8/11	67.13	412900	67.13
12/7/11	68.45	671400	68.45
12/6/11	67.11	593900	67.11
12/5/11	68.05	905700	68.05
12/2/11	66.22	461200	66.22
12/1/11	65.72	449900	65.72
11/30/11	65.91	830900	65.91
11/29/11	64.39	507600	64.39
11/28/11	64.17	620500	64.17
11/25/11	62.11	386000	62.11
11/23/11	60.39	645900	60.39
11/22/11	61.94	516100	61.94
11/21/11	61.19	749300	61.19
11/18/11	63.56	519400	63.56
11/17/11	64.33	740000	64.33
11/16/11	63.54	553000	63.54
11/15/11	63.94	376500	63.94
11/14/11	64.31	503500	64.31
11/11/11	64.12	629800	64.12
11/10/11	64.45	383000	64.45
11/9/11	64.01	798800	64.01
11/8/11	64.61	765600	64.61
11/7/11	65.48	331800	65.48
11/4/11	65.18	363100	65.18
11/3/11	65.39	684800	65.39
11/2/11	64.84	825400	64.84
11/1/11	65.26	861500	65.26
10/31/11	66.71	702300	66.71
10/28/11	69.66	577700	69.66
10/27/11	69.26	766900	69.26
10/26/11	66.89	633300	66.89
10/25/11	66.32	518400	66.32
10/24/11	68.03	369500	68.03
10/21/11	67.61	437400	67.61
10/20/11	66.79	664800	66.79
10/19/11	67.34	348100	67.34
10/18/11	68.12	374400	68.12
10/17/11	67.32	320600	67.32
10/14/11	67.46	421800	67.46
10/13/11	67.7	508000	67.7
10/12/11	67.8	500900	67.8
10/11/11	67.31	363400	67.31
10/10/11	68	341300	68
10/7/11	66.13	582600	66.13
10/6/11	67.2	424100	67.2
10/5/11	66.69	565200	66.69
10/4/11	67.21	812200	67.21
10/3/11	66.97	547400	66.97
9/30/11	68.26	591300	68.26
9/29/11	70.21	375500	70.21
9/28/11	69.14	471400	69.14
9/27/11	68.8	613600	68.8
9/26/11	68.77	571100	68.77
9/23/11	67.85	353700	67.85
9/22/11	66.97	571200	66.97
9/21/11	68.3	414000	68.3
9/20/11	70.43	618600	70.43
9/19/11	70.84	476700	70.84
9/16/11	70.81	280300	70.81
9/15/11	71.21	422600	71.21
9/14/11	69.57	393200	69.57
9/13/11	69.05	426000	69.05
9/12/11	68.17	536700	68.17
9/9/11	67.8	496500	67.8
9/8/11	69.37	492000	69.37
9/7/11	69.85	722200	69.85
9/6/11	68.27	956900	68.27
9/2/11	69.34	763800	69.34
9/1/11	71.17	472500	71.17
8/31/11	71.84	729700	71.84
8/30/11	70.94	779900	70.94
8/29/11	72.1	727200	72.1
8/26/11	71.65	415400	71.65
8/25/11	71.27	461400	71.27
8/24/11	72.08	692300	72.08
8/23/11	72.88	442200	72.88
8/22/11	70.54	935900	70.54
8/19/11	70.7	1552700	70.7
8/18/11	71.57	875800	71.57
8/17/11	74.68	224900	74.68
8/16/11	75.42	252800	75.42
8/15/11	76.12	316600	76.12
8/12/11	74.4	642800	74.4
8/11/11	75.14	579600	75.14
8/10/11	73.43	739100	73.43
8/9/11	77.21	1288000	77.21
8/8/11	73.72	1192400	73.72
8/5/11	77.43	1221000	77.43
8/4/11	77.41	1154000	77.41
8/3/11	81.26	604700	81.26
8/2/11	81.29	709100	81.29
8/1/11	81.77	481400	81.77
7/29/11	81.92	366700	81.92
7/28/11	81.43	493100	81.43
7/27/11	82.17	416900	82.17
7/26/11	84.1	344200	84.1
7/25/11	84.13	228100	84.13
7/22/11	85.01	204600	85.01
7/21/11	85.47	612800	85.47
7/20/11	84.33	246700	84.33
7/19/11	84.24	443400	84.24
7/18/11	83.36	834100	83.36
7/15/11	83.85	466700	83.85
7/14/11	84.28	423000	84.28
7/13/11	84.68	477500	84.68
7/12/11	83.64	460400	83.64
7/11/11	83.7	504100	83.7
7/8/11	84.4	473600	84.4
7/7/11	84.64	421200	84.64
7/6/11	84.27	331000	84.27
7/5/11	83.6	293100	83.6
7/1/11	83.45	624600	83.45
6/30/11	82.42	532700	82.42
6/29/11	81.53	431100	81.53
6/28/11	80.08	241800	80.08
6/27/11	79.74	623200	79.74
6/24/11	81.29	334300	81.29
6/23/11	80.82	568800	80.82
6/22/11	80.7	403900	80.7
6/21/11	80.76	403200	80.76
6/20/11	80.13	460600	80.13
6/17/11	79.51	375000	79.51
6/16/11	79.47	580200	79.47
6/15/11	79.48	550600	79.48
6/14/11	80.44	464200	80.44
6/13/11	79.72	836200	79.72
6/10/11	80.67	1000000	80.67
6/9/11	81.92	308700	81.92
6/8/11	81.75	743600	81.75
6/7/11	81.57	759600	81.57
6/6/11	79.92	445100	79.92
6/3/11	80.51	650200	80.51
6/2/11	80.91	409900	80.91
6/1/11	81.5	711200	81.5
5/31/11	83.29	652700	83.29
5/27/11	82.26	291900	82.26
5/26/11	82.21	558500	82.21
5/25/11	81.77	686000	81.77
5/24/11	79.89	927200	79.89
5/23/11	79.54	496500	79.54
5/20/11	79.96	532700	79.96
5/19/11	80.7	678900	80.7
5/18/11	81.39	392800	81.39
5/17/11	81.37	665600	81.37
5/16/11	82.21	552500	82.21
5/13/11	83.38	1070000	83.38
5/12/11	83.63	1659800	83.63
5/11/11	81.46	966000	81.46
5/10/11	81.02	714700	81.02
5/9/11	79.36	484600	79.36
5/6/11	79.1	598900	79.1
5/5/11	79.56	687700	79.56
5/4/11	79.76	455500	79.76
5/3/11	79.69	640200	79.69
5/2/11	80.16	692200	80.16
4/29/11	79.68	558000	79.68
4/28/11	79.5	503900	79.5
4/27/11	78.29	714300	78.29
4/26/11	78.66	776700	78.66
4/25/11	79.51	936300	79.51
4/21/11	77.8	476700	77.8
4/20/11	77.26	525200	77.26
4/19/11	76.12	939400	76.12
4/18/11	77.25	825400	77.25
4/15/11	77.64	513600	77.64
4/14/11	77.88	713600	77.88
4/13/11	77.98	723100	77.98
4/12/11	77.2	1038800	77.2
4/11/11	76.5	1058500	76.5
4/8/11	77.88	1188400	77.88
4/7/11	77.21	1641600	77.21
4/6/11	77.35	1959300	77.35
4/5/11	77.63	2072100	77.63
4/4/11	79.48	961600	79.48
4/1/11	80.51	744300	80.51
3/31/11	80.25	532800	80.25
3/30/11	80.96	846200	80.96
3/29/11	79.71	1137200	79.71
3/28/11	80.55	711000	80.55
3/25/11	80.76	1007000	80.76
3/24/11	81.19	1509300	81.19
3/23/11	82.14	937200	82.14
3/22/11	83	1217500	83
3/21/11	83.75	1708500	83.75
3/18/11	81.56	1465800	81.56
3/17/11	82.06	1528000	82.06
3/16/11	80.41	2980100	80.41
3/15/11	81.39	5117600	81.39
3/14/11	81.73	3626600	81.73
3/11/11	85.65	1792900	85.65
3/10/11	87.52	587900	87.52
3/9/11	89.54	454800	89.54
3/8/11	89.99	426600	89.99
3/7/11	89.02	578000	89.02
3/4/11	90.99	440400	90.99
3/3/11	92.19	541400	92.19
3/2/11	91.53	643000	91.53
3/1/11	92.84	993100	92.84
2/28/11	93.3	763400	93.3
2/25/11	91.75	558900	91.75
2/24/11	90.1	1040300	90.1
2/23/11	90.17	998000	90.17
2/22/11	90.69	1023900	90.69
2/18/11	93.2	373500	93.2
2/17/11	93.45	796200	93.45
2/16/11	93.68	446800	93.68
2/15/11	92.97	676500	92.97
2/14/11	92.81	1060600	92.81
2/11/11	90.05	891900	90.05
2/10/11	88.82	2106500	88.82
2/9/11	89.63	1299900	89.63
2/8/11	88.57	2933200	88.57
2/7/11	85.13	327900	85.13
2/4/11	84.75	464300	84.75
2/3/11	84.68	385400	84.68
2/2/11	85	950900	85
2/1/11	83.29	578600	83.29
1/31/11	82.18	648500	82.18
1/28/11	81.36	828100	81.36
1/27/11	83.53	476800	83.53
1/26/11	82.29	886900	82.29
1/25/11	83.86	306000	83.86
1/24/11	83.5	390900	83.5
1/21/11	82.01	607700	82.01
1/20/11	83.36	774300	83.36
1/19/11	84	574200	84
1/18/11	85.18	399800	85.18
1/14/11	85.96	537400	85.96
1/13/11	85.39	903800	85.39
1/12/11	84.44	591400	84.44
1/11/11	83.38	388300	83.38
1/10/11	82.77	416200	82.77
1/7/11	82.46	686200	82.46
1/6/11	81.54	1073100	81.54
1/5/11	80.2	521100	80.2
1/4/11	79.86	431400	79.86
1/3/11	79.43	397100	79.43
12/31/10	78.63	258800	78.63
12/30/10	78.35	251800	78.35
12/29/10	79.1	293400	79.1
12/28/10	78.25	245800	78.25
12/27/10	77.9	229500	77.9
12/23/10	77.66	199300	77.66
12/22/10	77.69	194600	77.69
12/21/10	78.01	379700	78.01
12/20/10	77.23	302900	77.23
12/17/10	77.48	284900	77.48
12/16/10	78.3	191300	78.3
12/15/10	78.14	326400	78.14
12/14/10	78.04	331800	78.04
12/13/10	77.98	407400	77.98
12/10/10	77.26	393600	77.26
12/9/10	77.97	353700	77.97
12/8/10	78.36	363700	78.36
12/7/10	78.67	519800	78.67
12/6/10	79.14	286200	79.14
12/3/10	79.05	654900	79.05
12/2/10	79.02	584700	79.02
12/1/10	79.58	1169100	79.58
11/30/10	77.69	552400	77.69
11/29/10	78.25	540100	78.25
11/26/10	78.36	313700	78.36
11/24/10	78.93	654000	78.93
11/23/10	77.43	627100	77.43
11/22/10	78.47	647000	78.47
11/19/10	78.47	957700	78.47
11/18/10	77.29	989100	77.29
11/17/10	75.85	665900	75.85
11/16/10	74.93	835000	74.93
11/15/10	75.66	619600	75.66
11/12/10	75.51	1116400	75.51
11/11/10	75.25	683200	75.25
11/10/10	75	1307400	75
11/9/10	73.1	880900	73.1
11/8/10	73.74	900900	73.74
11/5/10	72.64	1018000	72.64
11/4/10	72.73	1879800	72.73
11/3/10	70.71	438400	70.71
11/2/10	70.23	534900	70.23
11/1/10	69.63	695700	69.63
10/29/10	70.82	237100	70.82
10/28/10	71.13	534300	71.13
10/27/10	70.91	1345900	70.91
10/26/10	70.87	362900	70.87
10/25/10	71.36	450900	71.36
10/22/10	71.7	418200	71.7
10/21/10	71.62	440200	71.62
10/20/10	71.69	612300	71.69
10/19/10	71.35	533400	71.35
10/18/10	72.58	352200	72.58
10/15/10	71.51	995200	71.51
10/14/10	72.37	1073500	72.37
10/13/10	70.3	483100	70.3
10/12/10	70.05	478900	70.05
10/11/10	70.87	194300	70.87
10/8/10	71.07	345600	71.07
10/7/10	71.15	278500	71.15
10/6/10	71.19	473400	71.19
10/5/10	72.03	401900	72.03
10/4/10	70.79	369300	70.79
10/1/10	71.8	535400	71.8
9/30/10	71.58	719700	71.58
9/29/10	73	492100	73
9/28/10	73.15	352800	73.15
9/27/10	72.4	424500	72.4
9/24/10	73.06	655600	73.06
9/23/10	70.97	342000	70.97
9/22/10	71.55	499500	71.55
9/21/10	71.63	833400	71.63
9/20/10	72.18	961900	72.18
9/17/10	71.51	254500	71.51
9/16/10	71.73	396800	71.73
9/15/10	71.22	669700	71.22
9/14/10	69.8	996700	69.8
9/13/10	70.29	972200	70.29
9/10/10	70.6	856700	70.6
9/9/10	70.7	1654600	70.7
9/8/10	69.12	673300	69.12
9/7/10	69.24	343100	69.24
9/3/10	69.71	609700	69.71
9/2/10	68.22	605200	68.22
9/1/10	68.83	634700	68.83
8/31/10	67.84	525600	67.84
8/30/10	68.25	443100	68.25
8/27/10	69.36	418400	69.36
8/26/10	68.72	551000	68.72
8/25/10	69.06	719400	69.06
8/24/10	69.76	592100	69.76
8/23/10	69.96	336100	69.96
8/20/10	70.43	374700	70.43
8/19/10	71.26	728000	71.26
8/18/10	70.63	431900	70.63
8/17/10	70.65	409900	70.65
8/16/10	70.48	484300	70.48
8/13/10	69.87	397300	69.87
8/12/10	70.15	655400	70.15
8/11/10	69.82	850800	69.82
8/10/10	71.87	726700	71.87
8/9/10	72.07	784000	72.07
8/6/10	72.52	896400	72.52
8/5/10	72.24	1235200	72.24
8/4/10	74.25	1936300	74.25
8/3/10	72.77	1090900	72.77
8/2/10	72.04	1470900	72.04
7/30/10	70.23	897400	70.23
7/29/10	69.97	826200	69.97
7/28/10	69.78	863800	69.78
7/27/10	69.9	798100	69.9
7/26/10	70.9	664900	70.9
7/23/10	71.31	1010800	71.31
7/22/10	70.74	486300	70.74
7/21/10	69.17	884300	69.17
7/20/10	70.19	987600	70.19
7/19/10	71.22	465700	71.22
7/16/10	70.75	491200	70.75
7/15/10	72.4	683700	72.4
7/14/10	73.34	858900	73.34
7/13/10	71.72	964400	71.72
7/12/10	71.07	398700	71.07
7/9/10	71.07	309000	71.07
7/8/10	71.21	371600	71.21
7/7/10	71	631000	71
7/6/10	70.03	827100	70.03
7/2/10	68.26	710300	68.26
7/1/10	68.7	807100	68.7
6/30/10	68.57	1090300	68.57
6/29/10	68.48	1016800	68.48
6/28/10	69.45	508300	69.45
6/25/10	70	446600	70
6/24/10	70.43	409100	70.43
6/23/10	70.85	493500	70.85
6/22/10	71.27	367300	71.27
6/21/10	71.86	568300	71.86
6/18/10	71.45	1035200	71.45
6/17/10	72.31	525100	72.31
6/16/10	72.78	307000	72.78
6/15/10	73.04	621500	73.04
6/14/10	71.02	522800	71.02
6/11/10	70.81	376500	70.81
6/10/10	71.07	788900	71.07
6/9/10	69.48	886200	69.48
6/8/10	70.38	600100	70.38
6/7/10	69.47	849700	69.47
6/4/10	71.1	825900	71.1
6/3/10	72.72	721600	72.72
6/2/10	72.05	1415000	72.05
6/1/10	71.52	1022600	71.52
5/28/10	72.34	840700	72.34
5/27/10	73.74	952500	73.74
5/26/10	72.01	1467000	72.01
5/25/10	74.09	1043500	74.09
5/24/10	74.5	1099100	74.5
5/21/10	75.59	1142800	75.59
5/20/10	74	1626900	74
5/19/10	75.71	1335600	75.71
5/18/10	75.57	540800	75.57
5/17/10	76.88	859300	76.88
5/14/10	75.48	972700	75.48
5/13/10	76.78	1084300	76.78
5/12/10	78.34	994600	78.34
5/11/10	77.46	1083300	77.46
5/10/10	76.75	939900	76.75
5/7/10	74.89	1281000	74.89
5/6/10	75.13	1448400	75.13
5/5/10	75.77	848100	75.77
5/4/10	76.09	727600	76.09
5/3/10	77.69	514500	77.69
4/30/10	77.09	611000	77.09
4/29/10	78.11	518400	78.11
4/28/10	76.84	853900	76.84
4/27/10	76.99	966500	76.99
4/26/10	78.82	1188000	78.82
4/23/10	77.64	913300	77.64
4/22/10	77.2	979900	77.2
4/21/10	78.09	1067600	78.09
4/20/10	78.76	817700	78.76
4/19/10	79.06	939100	79.06
4/16/10	79.37	1422700	79.37
4/15/10	80.06	1064300	80.06
4/14/10	80.33	1949600	80.33
4/13/10	79.03	1595600	79.03
4/12/10	79.55	865900	79.55
4/9/10	79.92	579500	79.92
4/8/10	79.48	760800	79.48
4/7/10	79.92	1010100	79.92
4/6/10	80.84	1190600	80.84
4/5/10	81.26	2937700	81.26
4/1/10	80.49	1513000	80.49
3/31/10	80.42	839400	80.42
3/30/10	81.25	707700	81.25
3/29/10	80.98	601100	80.98
3/26/10	80.75	774000	80.75
3/25/10	80.33	1107600	80.33
3/24/10	81.58	1172400	81.58
3/23/10	82.35	2021600	82.35
3/22/10	80.19	1248900	80.19
3/19/10	79.56	1202500	79.56
3/18/10	78.81	943100	78.81
3/17/10	79.3	1174100	79.3
3/16/10	79.43	1434400	79.43
3/15/10	78.09	1412600	78.09
3/12/10	76.99	839100	76.99
3/11/10	76.94	1042100	76.94
3/10/10	76.36	1489000	76.36
3/9/10	76.67	2457300	76.67
3/8/10	77.94	1191700	77.94
3/5/10	76.94	2295200	76.94
3/4/10	75.42	3482600	75.42
3/3/10	76.94	2881100	76.94
3/2/10	74.42	1820400	74.42
3/1/10	73.64	2749200	73.64
2/26/10	74.83	1691300	74.83
2/25/10	73.9	2399500	73.9
2/24/10	74.33	5973500	74.33
2/23/10	71.55	3823700	71.55
2/22/10	72.93	1529100	72.93
2/19/10	73.35	1994100	73.35
2/18/10	73.44	3126600	73.44
2/17/10	74.15	4396900	74.15
2/16/10	76.01	1977600	76.01
2/12/10	77.05	2364900	77.05
2/11/10	76	2186600	76
2/10/10	75.69	3013000	75.69
2/9/10	74.6	4545800	74.6
2/8/10	72.85	3695200	72.85
2/5/10	74.71	7523700	74.71
2/4/10	71.78	11087400	71.78
2/3/10	73.49	18582700	73.49
2/2/10	78.18	3520900	78.18
2/1/10	79.94	2984200	79.94
1/29/10	77	2530400	77
1/28/10	77.67	4039700	77.67
1/27/10	79.77	3481200	79.77
1/26/10	86.78	299800	86.78
1/25/10	87.71	331800	87.71
1/22/10	88.17	528600	88.17
1/21/10	90.42	553800	90.42
1/20/10	89.37	415000	89.37
1/19/10	91.78	275600	91.78
1/15/10	91.14	596400	91.14
1/14/10	90.93	558800	90.93
1/13/10	89.19	293400	89.19
1/12/10	89.5	906700	89.5
1/11/10	86.2	326900	86.2
1/8/10	85.76	351900	85.76
1/7/10	83.79	377700	83.79
1/6/10	84.84	390000	84.84
1/5/10	83.77	466000	83.77
1/4/10	85.08	258800	85.08
12/31/09	84.16	223400	84.16
12/30/09	84.41	106700	84.41
12/29/09	85.06	151500	85.06
12/28/09	84.55	131100	84.55
12/24/09	84.91	156400	84.91
12/23/09	83.75	202300	83.75
12/22/09	83.41	340500	83.41
12/21/09	82.36	245700	82.36
12/18/09	82.92	259600	82.92
12/17/09	83.11	186000	83.11
12/16/09	84.13	277000	84.13
12/15/09	83.19	327400	83.19
12/14/09	83.49	352200	83.49
12/11/09	84.34	399500	84.34
12/10/09	83.42	243500	83.42
12/9/09	84.02	565300	84.02
12/8/09	83.6	572500	83.6
12/7/09	82.9	596300	82.9
12/4/09	84.3	742900	84.3
12/3/09	84.59	689800	84.59
12/2/09	81.98	460600	81.98
12/1/09	81.45	635500	81.45
11/30/09	78.54	491800	78.54
11/27/09	77.02	185600	77.02
11/25/09	77.86	321500	77.86
11/24/09	76.05	367800	76.05
11/23/09	77.48	449600	77.48
11/20/09	76.97	295400	76.97
11/19/09	77.51	443700	77.51
11/18/09	79.39	239000	79.39
11/17/09	80.31	203000	80.31
11/16/09	80.2	356600	80.2
11/13/09	78.25	333600	78.25
11/12/09	77.72	504300	77.72
11/11/09	76.79	640700	76.79
11/10/09	76.4	659900	76.4
11/9/09	79.12	317700	79.12
11/6/09	78.16	579800	78.16
11/5/09	80.58	444100	80.58
11/4/09	79.46	802300	79.46
11/3/09	79.07	352600	79.07
11/2/09	79.12	632100	79.12
10/30/09	78.89	745500	78.89
10/29/09	80.08	680700	80.08
10/28/09	77.73	462200	77.73
10/27/09	79.15	579200	79.15
10/26/09	78.25	369800	78.25
10/23/09	77.66	550500	77.66
10/22/09	79.89	362200	79.89
10/21/09	78.87	303400	78.87
10/20/09	78.78	363100	78.78
10/19/09	80.31	307000	80.31
10/16/09	79.14	386800	79.14
10/15/09	80.58	494500	80.58
10/14/09	80.37	338700	80.37
10/13/09	79.93	425000	79.93
10/12/09	78.93	382700	78.93
10/9/09	78.3	462000	78.3
10/8/09	78.81	586400	78.81
10/7/09	77.42	533700	77.42
10/6/09	77.27	905300	77.27
10/5/09	75.07	844800	75.07
10/2/09	75.19	567900	75.19
10/1/09	76.84	698000	76.84
9/30/09	78.57	883900	78.57
9/29/09	79.32	502600	79.32
9/28/09	80.63	410200	80.63
9/25/09	81.1	695100	81.1
9/24/09	82.23	749900	81.77
9/23/09	82.32	1207000	81.86
9/22/09	82.89	697100	82.43
9/21/09	82.69	323000	82.23
9/18/09	83.58	220600	83.11
9/17/09	82.61	332000	82.15
9/16/09	82.46	830200	82
9/15/09	82.72	371900	82.26
9/14/09	83.11	365600	82.65
9/11/09	83.96	321500	83.49
9/10/09	85.46	321400	84.98
9/9/09	83.26	347200	82.8
9/8/09	83.82	319200	83.35
9/4/09	83.9	340700	83.43
9/3/09	82.98	766300	82.52
9/2/09	84.19	372800	83.72
9/1/09	84.61	487100	84.14
8/31/09	85.19	330300	84.72
8/28/09	86.26	231700	85.78
8/27/09	86.78	277000	86.3
8/26/09	86.91	504000	86.43
8/25/09	86.6	347700	86.12
8/24/09	85.75	328600	85.27
8/21/09	86.34	380300	85.86
8/20/09	87.43	375300	86.94
8/19/09	86.63	317000	86.15
8/18/09	85.86	501100	85.38
8/17/09	83.71	403100	83.24
8/14/09	85.75	383100	85.27
8/13/09	85.89	305600	85.41
8/12/09	85.05	661400	84.58
8/11/09	85.16	450400	84.69
8/10/09	84.78	490800	84.31
8/7/09	85.32	1081900	84.84
8/6/09	86.03	495200	85.55
8/5/09	84.2	625600	83.73
8/4/09	86.66	893000	86.18
8/3/09	87.19	672600	86.7
7/31/09	84.18	664400	83.71
7/30/09	84.37	1228400	83.9
7/29/09	82.62	788600	82.16
7/28/09	80.35	284500	79.9
7/27/09	79.88	329900	79.44
7/24/09	80.06	372100	79.61
7/23/09	79.24	842300	78.8
7/22/09	77.41	299700	76.98
7/21/09	77.52	397000	77.09
7/20/09	76.11	274000	75.69
7/17/09	75.3	182000	74.88
7/16/09	75.47	494600	75.05
7/15/09	75.61	1275400	75.19
7/14/09	75.45	403500	75.03
7/13/09	74.59	299500	74.17
7/10/09	73.76	202800	73.35
7/9/09	73.65	302600	73.24
7/8/09	73.66	720800	73.25
7/7/09	74.45	387800	74.04
7/6/09	75.61	404100	75.19
7/2/09	74.09	594000	73.68
7/1/09	75.3	532400	74.88
6/30/09	75.53	694500	75.11
6/29/09	75.49	542300	75.07
6/26/09	76.34	595300	75.91
6/25/09	77.67	611500	77.24
6/24/09	76.06	564200	75.64
6/23/09	75.15	602300	74.73
6/22/09	74.67	814300	74.25
6/19/09	76.61	600400	76.18
6/18/09	76.27	342800	75.85
6/17/09	76.73	516300	76.3
6/16/09	75.72	543800	75.3
6/15/09	76.67	732900	76.24
6/12/09	78.84	232500	78.4
6/11/09	79.08	418500	78.64
6/10/09	79.04	467000	78.6
6/9/09	79.52	541800	79.08
6/8/09	79.85	540300	79.41
6/5/09	79.8	763700	79.36
6/4/09	79.64	450800	79.2
6/3/09	78.94	614800	78.5
6/2/09	80.99	783100	80.54
6/1/09	81.72	1046700	81.26
5/29/09	80.15	721600	79.7
5/28/09	79.51	905000	79.07
5/27/09	76.9	482100	76.47
5/26/09	77.79	807700	77.36
5/22/09	75.32	494700	74.9
5/21/09	75.83	840900	75.41
5/20/09	76.27	949800	75.85
5/19/09	76.82	539400	76.39
5/18/09	76.47	806500	76.04
5/15/09	74.4	565500	73.99
5/14/09	73.52	712400	73.11
5/13/09	73.54	1634300	73.13
5/12/09	77.05	708800	76.62
5/11/09	76.79	906600	76.36
5/8/09	79.17	1282300	78.73
5/7/09	80.24	1260600	79.79
5/6/09	83.54	1034000	83.07
5/5/09	82.24	780600	81.78
5/4/09	81.59	936100	81.14
5/1/09	79.17	875600	78.73
4/30/09	79.16	1408500	78.72
4/29/09	78.33	1034200	77.89
4/28/09	76.93	892300	76.5
4/27/09	78.59	711900	78.15
4/24/09	80.92	1865500	80.47
4/23/09	80	1218100	79.55
4/22/09	78.29	1221800	77.85
4/21/09	76.47	528000	76.04
4/20/09	75.79	915100	75.37
4/17/09	77.14	828800	76.71
4/16/09	76.69	1032000	76.26
4/15/09	77.11	551400	76.68
4/14/09	75.85	875300	75.43
4/13/09	78.71	781800	78.27
4/9/09	79.19	943400	78.75
4/8/09	75.68	1302900	75.26
4/7/09	73.23	849500	72.82
4/6/09	73.67	1202200	73.26
4/3/09	75.11	1854200	74.69
4/2/09	71.73	2072500	71.33
4/1/09	67.9	2482900	67.52
3/31/09	63.3	1180600	62.95
3/30/09	63.53	999500	63.18
3/27/09	65.59	633200	65.22
3/26/09	67.07	1521300	66.7
3/25/09	65.97	1532900	65.6
3/24/09	63.59	981800	63.24
3/23/09	65.38	1039100	65.02
3/20/09	60.6	647900	60.26
3/19/09	62.2	766700	61.85
3/18/09	63.27	1034200	62.92
3/17/09	62.4	1018500	62.05
3/16/09	60.46	1073300	60.12
3/13/09	60.39	714300	60.05
3/12/09	59.77	895000	59.44
3/11/09	59.62	1325500	59.29
3/10/09	60.18	1062300	59.84
3/9/09	57.68	1227200	57.36
3/6/09	58.25	1568700	57.93
3/5/09	58.69	1309100	58.36
3/4/09	60.95	1183000	60.61
3/3/09	61.01	2037800	60.67
3/2/09	60.66	1127900	60.32
2/27/09	63.14	1312800	62.79
2/26/09	62.6	1821400	62.25
2/25/09	65.54	1107900	65.17
2/24/09	66.66	1657900	66.29
2/23/09	61.9	896300	61.56
2/20/09	64.74	1335600	64.38
2/19/09	66.02	722000	65.65
2/18/09	66.03	1320000	65.66
2/17/09	63.45	1020200	63.1
2/13/09	65.45	1514100	65.09
2/12/09	67.46	1567000	67.08
2/11/09	67.4	915000	67.02
2/10/09	67.24	876000	66.87
2/9/09	71.14	954000	70.74
2/6/09	69.38	1535800	68.99
2/5/09	68.81	1460400	68.43
2/4/09	66.93	1212800	66.56
2/3/09	65.59	860500	65.22
2/2/09	63.88	975800	63.52
1/30/09	63.51	1010000	63.16
1/29/09	65.1	1240900	64.74
1/28/09	67.74	882900	67.36
1/27/09	66.3	1280500	65.93
1/26/09	62.59	1073300	62.24
1/23/09	62.58	1802300	62.23
1/22/09	62.56	1526200	62.21
1/21/09	67.52	1423800	67.14
1/20/09	65.88	1186500	65.51
1/16/09	66.57	1126800	66.2
1/15/09	63.92	1444200	63.56
1/14/09	62.14	1249300	61.79
1/13/09	63.65	923100	63.3
1/12/09	65.62	918500	65.25
1/9/09	66.53	799200	66.16
1/8/09	68.38	1008800	68
1/7/09	66.54	1048000	66.17
1/6/09	66.41	1228500	66.04
1/5/09	65.62	1004200	65.25
1/2/09	66.37	677200	66
12/31/08	65.44	515800	65.08
12/30/08	64.58	853900	64.22
12/29/08	64	1084300	63.64
12/26/08	63.65	480700	63.3
12/24/08	61.08	589400	60.74
12/23/08	60.37	1151600	60.03
12/22/08	60.88	1689800	60.54
12/19/08	64.38	1485300	64.02
12/18/08	65.54	1713300	65.17
12/17/08	68.47	1101700	68.09
12/16/08	69.74	2258900	69.35
12/15/08	65.7	1372200	65.33
12/12/08	63.2	1218600	62.85
12/11/08	64.51	1691000	64.15
12/10/08	63.4	1273800	63.05
12/9/08	59.22	1378300	58.89
12/8/08	60.18	1369900	59.84
12/5/08	58.17	1638000	57.85
12/4/08	58.4	2191500	58.07
12/3/08	61.86	1392200	61.52
12/2/08	61.95	2149800	61.6
12/1/08	58.56	1318900	58.23
11/28/08	63.1	572500	62.75
11/26/08	65.14	1434500	64.78
11/25/08	65.73	1175900	65.36
11/24/08	67.1	1759700	66.73
11/21/08	63.68	2023700	63.33
11/20/08	59.79	2560000	59.46
11/19/08	59.76	1561200	59.43
11/18/08	63.25	977900	62.9
11/17/08	62.86	1348200	62.51
11/14/08	63.68	1240100	63.33
11/13/08	67.74	2047500	67.36
11/12/08	63.17	1601500	62.82
11/11/08	65.51	1100400	65.15
11/10/08	69.15	1284000	68.76
11/7/08	68.52	2156000	68.14
11/6/08	67.09	2215400	66.72
11/5/08	80.37	1891700	79.92
11/4/08	80.34	1364200	79.89
11/3/08	76.66	826800	76.23
10/31/08	76.09	1091700	75.67
10/30/08	74.74	1995200	74.32
10/29/08	71.67	997600	71.27
10/28/08	70.98	990200	70.58
10/27/08	62.17	827200	61.82
10/24/08	66.09	850600	65.72
10/23/08	69	1258500	68.62
10/22/08	67.95	1271300	67.57
10/21/08	71.97	1128900	71.57
10/20/08	72.85	986100	72.44
10/17/08	67.1	973400	66.73
10/16/08	67.18	1808600	66.81
10/15/08	63.71	1654900	63.36
10/14/08	70.75	1396600	70.36
10/13/08	69.52	1665200	69.13
10/10/08	61.25	2139700	60.91
10/9/08	62.4	1866900	62.05
10/8/08	67.25	2805300	66.88
10/7/08	68.54	1437200	68.16
10/6/08	73.38	1382900	72.97
10/3/08	78.1	1773600	77.67
10/2/08	78.71	1078700	78.27
10/1/08	83.9	721300	83.43
9/30/08	85.8	912100	85.32
9/29/08	83.56	1176600	83.09
9/26/08	90.76	516900	90.25
9/25/08	90.48	1083900	89.98
9/24/08	88.25	657200	87.76
9/23/08	87.78	659000	87.29
9/22/08	88.52	649000	88.03
9/19/08	91.35	679000	90.84
9/18/08	86.64	980700	86.16
9/17/08	83.9	952900	83.43
9/16/08	88.6	855800	88.11
9/15/08	86.89	1068400	86.41
9/12/08	90.92	1065600	90.41
9/11/08	91.97	392000	91.46
9/10/08	91.29	1284600	90.78
9/9/08	90.08	743800	89.58
9/8/08	90.67	703800	90.16
9/5/08	88.82	943200	88.33
9/4/08	87.96	1051300	87.47
9/3/08	90.04	834700	89.54
9/2/08	88.83	793600	88.34
8/29/08	89.59	598400	89.09
8/28/08	88.7	658700	88.21
8/27/08	88	619900	87.51
8/26/08	89.39	447800	88.89
8/25/08	88.18	570000	87.69
8/22/08	88.86	613400	88.37
8/21/08	88.3	602400	87.81
8/20/08	88.19	1234300	87.7
8/19/08	88.92	492800	88.42
8/18/08	90.75	421900	90.24
8/15/08	90.91	380100	90.4
8/14/08	89.6	640900	89.1
8/13/08	90.54	756400	90.04
8/12/08	91.61	847300	91.1
8/11/08	92.34	1121900	91.83
8/8/08	90.34	1133600	89.84
8/7/08	85.9	953300	85.42
8/6/08	86.45	1008100	85.97
8/5/08	86.11	949800	85.63
8/4/08	82.64	803200	82.18
8/1/08	85.08	623100	84.61
7/31/08	86.05	930400	85.57
7/30/08	89.05	503200	88.55
7/29/08	90.04	517800	89.54
7/28/08	88.54	560900	88.05
7/25/08	91.82	592400	91.31
7/24/08	93.19	896400	92.67
7/23/08	91.92	900300	91.41
7/22/08	92.87	840100	92.35
7/21/08	89.27	473500	88.77
7/18/08	89.29	495300	88.79
7/17/08	90.05	1178200	89.55
7/16/08	90.73	1001900	90.22
7/15/08	88.23	1599000	87.74
7/14/08	89.37	616600	88.87
7/11/08	90.52	785800	90.02
7/10/08	92.6	645200	92.08
7/9/08	91.48	637800	90.97
7/8/08	92.84	525900	92.32
7/7/08	93.17	632600	92.65
7/3/08	92	367000	91.49
7/2/08	91.4	1127100	90.89
7/1/08	93.66	1298400	93.14
6/30/08	94	522100	93.48
6/27/08	94.33	710500	93.8
6/26/08	94.5	981500	93.97
6/25/08	97.14	765400	96.6
6/24/08	95.83	858200	95.3
6/23/08	97.85	515800	97.3
6/20/08	97.71	873000	97.17
6/19/08	102.15	621000	101.58
6/18/08	102.45	793400	101.88
6/17/08	103.27	435700	102.69
6/16/08	103.8	518000	103.22
6/13/08	102.71	421600	102.14
6/12/08	100.81	435100	100.25
6/11/08	101.46	574000	100.89
6/10/08	101.59	536500	101.02
6/9/08	102.59	357700	102.02
6/6/08	102.64	619800	102.07
6/5/08	106.74	944700	106.15
6/4/08	104.62	850300	104.04
6/3/08	102.29	469200	101.72
6/2/08	102.51	424000	101.94
5/30/08	102.05	409900	101.48
5/29/08	99.21	488400	98.66
5/28/08	97.79	1063800	97.25
5/27/08	99.23	846000	98.68
5/23/08	98.89	754900	98.34
5/22/08	100.48	567900	99.92
5/21/08	100.19	599000	99.63
5/20/08	103.21	511400	102.64
5/19/08	105.21	592000	104.62
5/16/08	101.87	662200	101.3
5/15/08	104.12	649500	103.54
5/14/08	100.77	234200	100.21
5/13/08	101.35	309900	100.79
5/12/08	101.61	420200	101.04
5/9/08	101.31	683600	100.75
5/8/08	100.56	853800	100
5/7/08	104.76	355600	104.18
5/6/08	105.66	482000	105.07
5/5/08	105.12	572300	104.53
5/2/08	104.94	863600	104.36
5/1/08	103.07	506300	102.5
4/30/08	101.5	569600	100.93
4/29/08	101.8	283800	101.23
4/28/08	101.96	308800	101.39
4/25/08	102.06	518700	101.49
4/24/08	100.1	517300	99.54
4/23/08	100.18	378600	99.62
4/22/08	100.56	560200	100
4/21/08	103.72	554000	103.14
4/18/08	101.55	769900	100.98
4/17/08	98.57	558500	98.02
4/16/08	97.98	667600	97.43
4/15/08	96.33	541600	95.79
4/14/08	95.74	509100	95.21
4/11/08	96.02	749400	95.49
4/10/08	95.41	2826700	94.88
4/9/08	95.2	738400	94.67
4/8/08	96.43	813200	95.89
4/7/08	97.47	1166200	96.93
4/4/08	97.98	1236400	97.43
4/3/08	100.04	1080600	99.48
4/2/08	101.92	1134300	101.35
4/1/08	103.28	1421500	102.7
3/31/08	100.89	778100	100.33
3/28/08	103.79	1684000	103.21
3/27/08	102.26	432700	101.69
3/26/08	104.21	369500	103.63
3/25/08	106.95	409000	104.91
3/24/08	106.07	845700	104.05
3/20/08	103.16	560700	101.19
3/19/08	100.84	785000	98.92
3/18/08	102.6	675600	100.65
3/17/08	99.2	954200	97.31
3/14/08	100.28	1261300	98.37
3/13/08	105	700400	103
3/12/08	105.02	386000	103.02
3/11/08	106.07	710900	104.05
3/10/08	100.8	663200	98.88
3/7/08	103.37	692700	101.4
3/6/08	104.41	660100	102.42
3/5/08	105.6	556700	103.59
3/4/08	105.26	902100	103.25
3/3/08	109.08	803800	107
2/29/08	108.55	534000	106.48
2/28/08	110.57	410900	108.46
2/27/08	112.87	749200	110.72
2/26/08	112.14	513000	110
2/25/08	112.14	528100	110
2/22/08	110.73	923000	108.62
2/21/08	110.81	479600	108.7
2/20/08	113.25	471500	111.09
2/19/08	116	933800	113.79
2/15/08	110.99	315800	108.88
2/14/08	109.52	361600	107.43
2/13/08	110.22	632900	108.12
2/12/08	112.15	774900	110.01
2/11/08	110.29	535400	108.19
2/8/08	108.63	407100	106.56
2/7/08	110.38	1123000	108.28
2/6/08	107.78	1096400	105.73
2/5/08	105.37	729400	103.36
2/4/08	109.19	396000	107.11
2/1/08	109.8	489800	107.71
1/31/08	108.32	1733400	106.26
1/30/08	104.72	637700	102.72
1/29/08	103.82	462500	101.84
1/28/08	102.2	629400	100.25
1/25/08	102	688700	100.06
1/24/08	99.7	570200	97.8
1/23/08	99.25	1388700	97.36
1/22/08	96.91	1348300	95.06
1/18/08	99.7	950400	97.8
1/17/08	98.6	753200	96.72
1/16/08	99.26	764100	97.37
1/15/08	100.45	861500	98.54
1/14/08	104.11	385700	102.13
1/11/08	102.93	442600	100.97
1/10/08	104.38	802500	102.39
1/9/08	106.24	867800	104.22
1/8/08	103.04	453900	101.08
1/7/08	104.47	581800	102.48
1/4/08	103.94	560400	101.96
1/3/08	106.9	346200	104.86
1/2/08	106.46	373900	104.43
12/31/07	106.17	369100	104.15
12/28/07	106.6	336100	104.57
12/27/07	107.52	480300	105.47
12/26/07	108.87	449800	106.8
12/24/07	107.25	123500	105.21
12/21/07	107.4	374100	105.35
12/20/07	105.86	393200	103.84
12/19/07	105.58	461500	103.57
12/18/07	106.29	448500	104.26
12/17/07	105.19	450000	103.19
12/14/07	106.3	1013800	104.27
12/13/07	110.43	437800	108.33
12/12/07	112.52	520600	110.38
12/11/07	110.97	584300	108.86
12/10/07	114.94	530700	112.75
12/7/07	114.21	325700	112.03
12/6/07	113.42	290600	111.26
12/5/07	112.33	402000	110.19
12/4/07	110.72	291500	108.61
12/3/07	110.92	402500	108.81
11/30/07	112.45	458800	110.31
11/29/07	112.66	396000	110.51
11/28/07	112.17	514400	110.03
11/27/07	112.11	1165000	109.97
11/26/07	108.45	421800	106.38
11/23/07	109.4	164000	107.32
11/21/07	108.08	473100	106.02
11/20/07	110.07	655600	107.97
11/19/07	108.8	531100	106.73
11/16/07	110.2	418300	108.1
11/15/07	110.48	486000	108.38
11/14/07	111.12	484000	109
11/13/07	111.13	603300	109.01
11/12/07	107.73	608900	105.68
11/9/07	107.86	601600	105.81
11/8/07	108.99	867600	106.91
11/7/07	111.71	835900	109.58
11/6/07	111.99	496300	109.86
11/5/07	111.64	524200	109.51
11/2/07	113	567100	110.85
11/1/07	114.45	783300	112.27
10/31/07	114.44	701100	112.26
10/30/07	111.3	298800	109.18
10/29/07	111.99	596800	109.86
10/26/07	109.73	678600	107.64
10/25/07	105.75	420200	103.74
10/24/07	106.07	882000	104.05
10/23/07	108.34	375800	106.28
10/22/07	106.86	775100	104.82
10/19/07	106.4	649100	104.37
10/18/07	108.98	487400	106.9
10/17/07	107.03	724500	104.99
10/16/07	108.9	734200	106.83
10/15/07	108.11	1417900	106.05
10/12/07	112.63	428400	110.48
10/11/07	113.68	555200	111.51
10/10/07	114.12	552700	111.95
10/9/07	115.8	427900	113.59
10/8/07	117.36	146400	115.12
10/5/07	117.67	285800	115.43
10/4/07	116.29	490800	114.07
10/3/07	116.13	663300	113.92
10/2/07	118.23	398300	115.98
10/1/07	118.75	478300	116.49
9/28/07	116.86	290000	114.63
9/27/07	115.88	281700	113.67
9/26/07	114.89	364100	112.7
9/25/07	115.3	291300	111.93
9/24/07	114.65	431400	111.3
9/21/07	115.06	443100	111.7
9/20/07	115.3	609600	111.93
9/19/07	115.46	409100	112.09
9/18/07	113.73	440800	110.41
9/17/07	112.67	253500	109.38
9/14/07	113.18	211000	109.87
9/13/07	112.38	547200	109.1
9/12/07	113.14	370200	109.83
9/11/07	113.25	253300	109.94
9/10/07	112.47	409100	109.18
9/7/07	113.3	352800	109.99
9/6/07	115.48	438400	112.1
9/5/07	115.27	290500	111.9
9/4/07	116.95	381900	113.53
8/31/07	115.68	392100	112.3
8/30/07	113.29	322000	109.98
8/29/07	114.81	445800	111.45
8/28/07	113.01	274700	109.71
8/27/07	115.19	230500	111.82
8/24/07	116.59	231200	113.18
8/23/07	115.31	403900	111.94
8/22/07	115.31	442500	111.94
8/21/07	114.49	563700	111.14
8/20/07	113.65	823000	110.33
8/17/07	114.51	1024100	111.16
8/16/07	113.91	1393700	110.58
8/15/07	115.26	520800	111.89
8/14/07	117.99	396000	114.54
8/13/07	119.4	350400	115.91
8/10/07	119.33	693200	115.84
8/9/07	119.79	899400	116.29
8/8/07	123.22	506600	119.62
8/7/07	122.41	725500	118.83
8/6/07	121.15	797000	117.61
8/3/07	118.9	766400	115.42
8/2/07	118.59	776800	115.12
8/1/07	119.17	1153600	115.69
7/31/07	120.63	423700	117.1
7/30/07	121.79	639300	118.23
7/27/07	120.48	679900	116.96
7/26/07	119.2	1258500	115.72
7/25/07	122.29	557900	118.72
7/24/07	122.49	418000	118.91
7/23/07	123.19	289700	119.59
7/20/07	122.91	679600	119.32
7/19/07	123.71	342600	120.09
7/18/07	122.61	751400	119.03
7/17/07	123.97	534900	120.35
7/16/07	125.84	224600	122.16
7/13/07	125.98	283300	122.3
7/12/07	126.3	383600	122.61
7/11/07	125.67	919700	122
7/10/07	125.71	320300	122.04
7/9/07	126.93	197400	123.22
7/6/07	126.23	305200	122.54
7/5/07	127.19	304600	123.47
7/3/07	127.97	237400	124.23
7/2/07	128.12	511000	124.38
6/29/07	125.88	545900	122.2
6/28/07	124.67	496400	121.03
6/27/07	123.85	651900	120.23
6/26/07	123.5	405900	119.89
6/25/07	123.11	305200	119.51
6/22/07	123.02	285000	119.42
6/21/07	124.99	530200	121.34
6/20/07	123.7	585700	120.08
6/19/07	125.2	232900	121.54
6/18/07	124.99	272600	121.34
6/15/07	125.45	495600	121.78
6/14/07	123.72	318200	120.1
6/13/07	123.81	313800	120.19
6/12/07	122.34	372000	118.76
6/11/07	123.99	402700	120.37
6/8/07	124.45	672800	120.81
6/7/07	123.13	890100	119.53
6/6/07	123.36	825900	119.75
6/5/07	125.04	807100	121.39
6/4/07	124.25	651000	120.62
6/1/07	122.94	804300	119.35
5/31/07	120.76	416400	117.23
5/30/07	120.05	810300	116.54
5/29/07	120.22	747000	116.71
5/25/07	120	384300	116.49
5/24/07	120.32	631700	116.8
5/23/07	120.38	602000	116.86
5/22/07	119.31	560500	115.82
5/21/07	120.38	1001800	116.86
5/18/07	121.83	424300	118.27
5/17/07	121.5	881500	117.95
5/16/07	122.51	881700	118.93
5/15/07	121.8	604600	118.24
5/14/07	122.15	925300	118.58
5/11/07	119.94	764200	116.43
5/10/07	116.8	1303600	113.39
5/9/07	119.27	1003800	115.78
5/8/07	120.51	506100	116.99
5/7/07	121.53	584000	117.98
5/4/07	120.93	498200	117.4
5/3/07	120.4	626900	116.88
5/2/07	120.32	1196000	116.8
5/1/07	121.53	336300	117.98
4/30/07	121.42	310100	117.87
4/27/07	122	411800	118.43
4/26/07	122.35	799800	118.77
4/25/07	122.93	982200	119.34
4/24/07	123.89	562300	120.27
4/23/07	124.87	640200	121.22
4/20/07	125.93	932000	122.25
4/19/07	124.17	805900	120.54
4/18/07	123.66	624700	120.05
4/17/07	122.29	876300	118.72
4/16/07	122.73	1065300	119.14
4/13/07	121.52	1274600	117.97
4/12/07	124.4	532400	120.76
4/11/07	124.54	709900	120.9
4/10/07	126.49	930700	122.79
4/9/07	126.29	496300	122.6
4/5/07	126.49	991700	122.79
4/4/07	127.74	665000	124.01
4/3/07	126.98	1219800	123.27
4/2/07	126.92	506400	123.21
3/30/07	128.16	565700	124.41
3/29/07	129.95	435800	126.15
3/28/07	128.86	875300	125.09
3/27/07	131.26	301000	126.33
3/26/07	132.7	244800	127.71
3/23/07	133.18	538200	128.17
3/22/07	132.8	537600	127.81
3/21/07	133.53	707200	128.51
3/20/07	132.05	327400	127.09
3/19/07	131.55	314500	126.6
3/16/07	129.9	342100	125.02
3/15/07	130.74	419600	125.83
3/14/07	129.98	842400	125.09
3/13/07	130.75	511100	125.83
3/12/07	133.4	583900	128.39
3/9/07	133.14	465900	128.14
3/8/07	134.44	658300	129.39
3/7/07	132.92	518300	127.92
3/6/07	132.73	926800	127.74
3/5/07	127.91	660400	123.1
3/2/07	129.09	1116100	124.24
3/1/07	131.28	1642800	126.34
2/28/07	133.6	1209200	128.58
2/27/07	132.97	1295300	127.97
2/26/07	137.03	341800	131.88
2/23/07	135.5	410900	130.41
2/22/07	135.65	270800	130.55
2/21/07	135.59	319400	130.49
2/20/07	136.67	348300	131.53
2/16/07	137.15	399900	131.99
2/15/07	136.77	419600	131.63
2/14/07	136.5	949000	131.37
2/13/07	134.86	485800	129.79
2/12/07	131.79	282200	126.84
2/9/07	132.06	601600	127.1
2/8/07	132.1	444500	127.13
2/7/07	132.94	383900	127.94
2/6/07	133.7	571500	128.67
2/5/07	130.46	447400	125.56
2/2/07	131.27	466700	126.34
2/1/07	133.28	376100	128.27
1/31/07	131.78	546600	126.83
1/30/07	132.71	425300	127.72
1/29/07	131.7	450300	126.75
1/26/07	131.54	716400	126.6
1/25/07	131.7	794100	126.75
1/24/07	135.55	653200	130.45
1/23/07	132.08	386000	127.11
1/22/07	131.21	524800	126.28
1/19/07	132.33	396500	127.36
1/18/07	132.08	554200	127.11
1/17/07	131.1	641100	126.17
1/16/07	131.21	641200	126.28
1/12/07	130.89	498500	125.97
1/11/07	128.78	803900	123.94
1/10/07	129.43	726200	124.56
1/9/07	132.16	645700	127.19
1/8/07	133.97	511600	128.93
1/5/07	133.72	1068400	128.69
1/4/07	137.77	842700	132.59
1/3/07	135.3	758600	130.21
12/29/06	134.31	314400	129.26
12/28/06	134.26	513700	129.21
12/27/06	134.26	570600	129.21
12/26/06	131.61	508100	126.66
12/22/06	131.91	348600	126.95
12/21/06	130.07	577200	125.18
12/20/06	128.22	306400	123.4
12/19/06	126.7	259200	121.94
12/18/06	126.1	221500	121.36
12/15/06	125.76	276100	121.03
12/14/06	125.7	337300	120.97
12/13/06	124.25	529700	119.58
12/12/06	123.61	499000	118.96
12/11/06	122.67	428000	118.06
12/8/06	121.99	515800	117.4
12/7/06	121.65	322900	117.08
12/6/06	121.3	472000	116.74
12/5/06	121	391200	116.45
12/4/06	121.18	477600	116.62
12/1/06	120	671500	115.49
11/30/06	120.05	760900	115.54
11/29/06	119.41	574000	114.92
11/28/06	117.44	580700	113.03
11/27/06	117.44	1053900	113.03
11/24/06	118.61	499700	114.15
11/22/06	119.69	389200	115.19
11/21/06	118.23	448100	113.79
11/20/06	118.67	1160100	114.21
11/17/06	122.88	474400	118.26
11/16/06	122.58	470900	117.97
11/15/06	123.85	546800	119.19
11/14/06	124.82	1052000	120.13
11/13/06	120.88	446200	116.34
11/10/06	121.82	803000	117.24
11/9/06	122.39	442700	117.79
11/8/06	123.46	471400	118.82
11/7/06	121.21	718100	116.65
11/6/06	119.73	426200	115.23
11/3/06	117.66	297200	113.24
11/2/06	118.25	284800	113.8
11/1/06	117.55	397500	113.13
10/31/06	118	427400	113.56
10/30/06	118.55	267800	114.09
10/27/06	119.03	298000	114.56
10/26/06	120.02	232600	115.51
10/25/06	119.23	250100	114.75
10/24/06	118.24	307400	113.8
10/23/06	117.42	347400	113.01
10/20/06	115.6	280700	111.25
10/19/06	114.81	209500	110.49
10/18/06	114.15	212800	109.86
10/17/06	113.73	421000	109.45
10/16/06	116.03	304600	111.67
10/13/06	116.2	315100	111.83
10/12/06	116.93	219300	112.53
10/11/06	115.77	339800	111.42
10/10/06	115	227800	110.68
10/9/06	113.4	195900	109.14
10/6/06	114.21	223100	109.92
10/5/06	115.37	439000	111.03
10/4/06	113.63	989600	109.36
10/3/06	111.03	539200	106.86
10/2/06	110.5	473200	106.35
9/29/06	108.9	221100	104.81
9/28/06	109.12	147200	105.02
9/27/06	108.6	232200	104.52
9/26/06	108.2	287400	104.13
9/25/06	108.48	174500	104.4
9/22/06	107.01	156900	102.99
9/21/06	108.03	259300	103.97
9/20/06	107.29	285000	103.26
9/19/06	106.36	320700	102.36
9/18/06	106.4	224000	102.4
9/15/06	106.16	287500	102.17
9/14/06	106.65	280900	102.64
9/13/06	106.24	349500	102.25
9/12/06	106.08	338200	102.09
9/11/06	104.66	920500	100.73
9/8/06	106.36	202800	102.36
9/7/06	106.16	249300	102.17
9/6/06	107.34	191000	103.3
9/5/06	109.14	131600	105.04
9/1/06	108.48	357600	104.4
8/31/06	108.34	154500	104.27
8/30/06	107.55	177900	103.51
8/29/06	108.03	292100	103.97
8/28/06	107.14	179400	103.11
8/25/06	106.12	514800	102.13
8/24/06	108.31	228600	104.24
8/23/06	110.21	231500	106.07
8/22/06	110.45	118800	106.3
8/21/06	110.14	156600	106
8/18/06	111.75	173100	107.55
8/17/06	112.37	355500	108.15
8/16/06	111.56	235200	107.37
8/15/06	109.89	329900	105.76
8/14/06	108.05	140100	103.99
8/11/06	107.47	167900	103.43
8/10/06	109.37	240800	105.26
8/9/06	108.9	453000	104.81
8/8/06	107.11	327500	103.08
8/7/06	105.66	383100	101.69
8/4/06	108.14	605200	104.07
8/3/06	106.97	393600	102.95
8/2/06	105.11	392900	101.16
8/1/06	103.5	205700	99.61
7/31/06	105.22	157600	101.26
7/28/06	105.6	308300	101.63
7/27/06	103.1	212500	99.22
7/26/06	101.76	293500	97.93
7/25/06	102.6	261200	98.74
7/24/06	100.55	203000	96.77
7/21/06	98.78	309200	95.07
7/20/06	98.84	677600	95.12
7/19/06	98.64	302200	94.93
7/18/06	95.83	418500	92.23
7/17/06	97.15	202100	93.5
7/14/06	97.96	346100	94.28
7/13/06	99.1	750900	95.37
7/12/06	102.53	752600	98.68
7/11/06	105.71	227400	101.74
7/10/06	105.49	244600	101.52
7/7/06	104.38	236500	100.46
7/6/06	103.27	282000	99.39
7/5/06	102.36	348900	98.51
7/3/06	105.04	249800	101.09
6/30/06	104.59	325300	100.66
6/29/06	102.23	293200	98.39
6/28/06	98.67	254200	94.96
6/27/06	98.25	233200	94.56
6/26/06	100.49	169200	96.71
6/23/06	99.69	285800	95.94
6/22/06	100.86	230800	97.07
6/21/06	101.27	224500	97.46
6/20/06	100.64	168300	96.86
6/19/06	100.6	258600	96.82
6/16/06	100.67	294400	96.89
6/15/06	100.79	579400	97
6/14/06	98.16	1558900	94.47
6/13/06	95.51	647300	91.92
6/12/06	99.69	322000	95.94
6/9/06	100.55	435000	96.77
6/8/06	101.49	979200	97.67
6/7/06	104.36	397400	100.44
6/6/06	105.61	570100	101.64
6/5/06	106.61	242000	102.6
6/2/06	109.55	273700	105.43
6/1/06	108.64	435400	104.56
5/31/06	107.38	401000	103.34
5/30/06	107.82	235200	103.77
5/26/06	110.21	270500	106.07
5/25/06	108.97	358400	104.87
5/24/06	109.34	350700	105.23
5/23/06	108.08	423000	104.02
5/22/06	107.63	594700	103.58
5/19/06	109.91	455400	105.78
5/18/06	110.6	535000	106.44
5/17/06	109.8	829500	105.67
5/16/06	112.65	334000	108.42
5/15/06	112.79	688900	108.55
5/12/06	111.7	1177300	107.5
5/11/06	116.67	622600	112.28
5/10/06	120.85	444600	116.31
5/9/06	121.81	310200	117.23
5/8/06	121.36	318000	116.8
5/5/06	123.47	351700	118.83
5/4/06	121.63	271200	117.06
5/3/06	121.06	220100	116.51
5/2/06	121.03	355800	116.48
5/1/06	117.38	178900	112.97
4/28/06	117.13	138800	112.73
4/27/06	116.47	254300	112.09
4/26/06	116.3	335400	111.93
4/25/06	115.98	262700	111.62
4/24/06	116.41	366600	112.03
4/21/06	117.51	360900	113.09
4/20/06	114.45	168100	110.15
4/19/06	113.58	350300	109.31
4/18/06	114.81	155900	110.49
4/17/06	112.67	193800	108.43
4/13/06	113.12	148900	108.87
4/12/06	113.52	229200	109.25
4/11/06	114.51	187600	110.21
4/10/06	114.92	166000	110.6
4/7/06	114.1	411500	109.81
4/6/06	114.95	408500	110.63
4/5/06	112.64	338700	108.41
4/4/06	110.4	198400	106.25
4/3/06	110.35	308300	106.2
3/31/06	108.9	217800	104.81
3/30/06	110.15	301200	106.01
3/29/06	109.26	201800	105.15
3/28/06	107.52	205600	103.48
3/27/06	109.25	202800	105.14
3/24/06	108.18	156900	104.11
3/23/06	107.2	235500	103.17
3/22/06	108.97	362800	104.87
3/21/06	109.1	364500	105
3/20/06	109.11	286800	105.01
3/17/06	108.2	266500	104.13
3/16/06	107.93	316800	103.87
3/15/06	108.39	200100	104.32
3/14/06	108.04	268100	103.98
3/13/06	106.9	261300	102.88
3/10/06	106.68	167200	102.67
3/9/06	106	169300	102.02
3/8/06	105.95	240100	101.97
3/7/06	105.21	363500	101.25
3/6/06	105.21	478600	101.25
3/3/06	105.72	670100	101.75
3/2/06	106.83	335900	102.81
3/1/06	107.04	297100	103.02
2/28/06	106.87	278500	102.85
2/27/06	107.95	318200	103.89
2/24/06	108.7	280600	104.61
2/23/06	107.76	250700	103.71
2/22/06	106.73	422000	102.72
2/21/06	107.98	282400	103.92
2/17/06	108.54	315200	104.46
2/16/06	107.6	221300	103.56
2/15/06	106.15	312700	102.16
2/14/06	106.86	379800	102.84
2/13/06	103.96	265200	100.05
2/10/06	103.29	467900	99.41
2/9/06	102.51	531400	98.66
2/8/06	103.9	616600	99.99
2/7/06	104.29	494900	100.37
2/6/06	102.91	162500	99.04
2/3/06	102.64	322600	98.78
2/2/06	102.1	397100	98.26
2/1/06	103.8	361000	99.9
1/31/06	103.71	267300	99.81
1/30/06	103	354500	99.13
1/27/06	102.44	372400	98.59
1/26/06	102.8	313100	98.94
1/25/06	101.61	786100	97.79
1/24/06	104.05	333300	100.14
1/23/06	103.41	421700	99.52
1/20/06	102.56	784800	98.7
1/19/06	103.97	636800	100.06
1/18/06	101.05	644400	97.25
1/17/06	102.18	823900	98.34
1/13/06	104.28	370300	100.36
1/12/06	105.45	563600	101.49
1/11/06	106.65	612500	102.64
1/10/06	105.55	834500	101.58
1/9/06	108.2	478700	104.13
1/6/06	107.28	422600	103.25
1/5/06	106.08	465300	102.09
1/4/06	106.59	477600	102.58
1/3/06	106.85	652800	102.83
12/30/05	104.62	413200	100.69
12/29/05	103.64	236500	99.74
12/28/05	102.57	767300	98.71
12/27/05	102	1099100	98.17
12/23/05	103.68	210400	99.78
12/22/05	102.77	306700	98.91
12/21/05	102.92	1083100	99.05
12/20/05	99.96	691400	96.2
12/19/05	98.26	182600	94.57
12/16/05	98.28	166800	94.59
12/15/05	97.15	880500	93.5
12/14/05	98.23	264500	94.54
12/13/05	98.68	235500	94.97
12/12/05	97.11	277300	93.46
12/9/05	96.95	307900	93.31
12/8/05	96.51	307000	92.88
12/7/05	96.63	463400	93
12/6/05	97.41	431200	93.75
12/5/05	97.82	300500	94.14
12/2/05	97.82	372400	94.14
12/1/05	98.76	465600	95.05
11/30/05	96.75	533000	93.11
11/29/05	99.8	499800	96.05
11/28/05	100.41	462800	96.64
11/25/05	98.28	512700	94.59
11/23/05	100.8	444700	97.01
11/22/05	99.34	482400	95.61
11/21/05	99.4	388000	95.66
11/18/05	98.66	532900	94.95
11/17/05	95.56	407300	91.97
11/16/05	92	263100	88.54
11/15/05	90.11	252500	86.72
11/14/05	90.28	326800	86.89
11/11/05	91.02	261400	87.6
11/10/05	90.9	356300	87.48
11/9/05	90.54	248800	87.14
11/8/05	91.11	406600	87.68
11/7/05	91.85	394400	88.4
11/4/05	92.25	421500	88.78
11/3/05	93.14	223100	89.64
11/2/05	92.9	339700	89.41
11/1/05	93.27	279600	89.76
10/31/05	92.81	233900	89.32
10/28/05	91.25	246800	87.82
10/27/05	90.27	274700	86.88
10/26/05	90.45	291500	87.05
10/25/05	89.12	201400	85.77
10/24/05	88.92	344800	85.58
10/21/05	87.29	561400	84.01
10/20/05	87.52	733800	84.23
10/19/05	89.81	769900	86.43
10/18/05	91.32	259500	87.89
10/17/05	91.86	264600	88.41
10/14/05	92.11	230400	88.65
10/13/05	91.25	341800	87.82
10/12/05	91.13	412200	87.7
10/11/05	91.87	353400	88.42
10/10/05	89.64	390200	86.27
10/7/05	90.58	165400	87.17
10/6/05	89.07	542100	85.72
10/5/05	91	504800	87.58
10/4/05	92.63	355200	89.15
10/3/05	92.97	356900	89.48
9/30/05	92.37	512100	88.9
9/29/05	93.96	452400	90.43
9/28/05	91.28	448900	87.85
9/27/05	88.31	548400	84.99
9/26/05	89.43	338600	85.37
9/23/05	86.64	246500	82.71
9/22/05	86.95	296500	83
9/21/05	86.89	646000	82.95
9/20/05	87.52	633800	83.55
9/19/05	85.72	245500	81.83
9/16/05	86.75	215100	82.81
9/15/05	86	207700	82.1
9/14/05	85.03	460800	81.17
9/13/05	85.36	381000	81.49
9/12/05	85.11	369600	81.25
9/9/05	85.15	347800	81.28
9/8/05	83.6	571600	79.81
9/7/05	83.78	240700	79.98
9/6/05	83.85	289800	80.04
9/2/05	82.06	231500	78.33
9/1/05	81.39	321300	77.7
8/31/05	81.98	213000	78.26
8/30/05	81.5	219600	77.8
8/29/05	81.32	222100	77.63
8/26/05	82	348500	78.28
8/25/05	82.73	401400	78.97
8/24/05	81.15	371700	77.47
8/23/05	81.05	188100	77.37
8/22/05	81	280800	77.32
8/19/05	79.2	147000	75.6
8/18/05	79.62	301800	76.01
8/17/05	79.64	267600	76.02
8/16/05	78.57	120700	75
8/15/05	79.61	200200	76
8/12/05	80	362700	76.37
8/11/05	79.66	285800	76.04
8/10/05	78.42	557700	74.86
8/9/05	75.64	197700	72.21
8/8/05	74.94	280500	71.54
8/5/05	75.08	700100	71.67
8/4/05	76.13	322900	72.67
8/3/05	76.36	356200	72.89
8/2/05	76.95	242600	73.46
8/1/05	76.29	180700	72.83
7/29/05	75.86	243000	72.42
7/28/05	75.82	220300	72.38
7/27/05	75.3	193500	71.88
7/26/05	74.45	178100	71.07
7/25/05	74.41	393100	71.03
7/22/05	75.53	385100	72.1
7/21/05	75.65	377700	72.22
7/20/05	74.86	257500	71.46
7/19/05	74.52	252300	71.14
7/18/05	74.75	253100	71.36
7/15/05	74.99	330000	71.59
7/14/05	74.7	401400	71.31
7/13/05	74.08	364500	70.72
7/12/05	74.6	286300	71.21
7/11/05	73.84	275700	70.49
7/8/05	73.59	255800	70.25
7/7/05	73.19	192200	69.87
7/6/05	73.43	440900	70.1
7/5/05	72.91	204200	69.6
7/1/05	72.15	252500	68.87
6/30/05	71.49	367800	68.24
6/29/05	71.55	396200	68.3
6/28/05	71.4	201900	68.16
6/27/05	71.05	372800	67.82
6/24/05	71.7	253300	68.45
6/23/05	71.75	384800	68.49
6/22/05	72.51	236100	69.22
6/21/05	72.44	207300	69.15
6/20/05	72.01	271200	68.74
6/17/05	72.82	285500	69.51
6/16/05	71.94	252700	68.67
6/15/05	71.72	183200	68.46
6/14/05	71.41	257700	68.17
6/13/05	71.38	220600	68.14
6/10/05	71.17	271500	67.94
6/9/05	71.37	345500	68.13
6/8/05	71.88	286700	68.62
6/7/05	72.26	557400	68.98
6/6/05	72.1	148600	68.83
6/3/05	71.85	180900	68.59
6/2/05	72.57	233100	69.28
6/1/05	72.08	370000	68.81
5/31/05	71.71	290200	68.45
5/27/05	72.39	220600	69.1
5/26/05	72.39	277900	69.1
5/25/05	73.08	133600	69.76
5/24/05	73.33	348400	70
5/23/05	73.14	225700	69.82
5/20/05	72.36	451100	69.08
5/19/05	72.69	569900	69.39
5/18/05	72.53	540500	69.24
5/17/05	72.46	306500	69.17
5/16/05	72.03	225900	68.76
5/13/05	71.52	214700	68.27
5/12/05	71.85	226600	68.59
5/11/05	73.38	211100	70.05
5/10/05	73.4	229000	70.07
5/9/05	74.1	401000	70.74
5/6/05	74.33	391800	70.96
5/5/05	74.03	255100	70.67
5/4/05	74.49	303800	71.11
5/3/05	73.1	330900	69.78
5/2/05	72.45	225200	69.16
4/29/05	72.71	241000	69.41
4/28/05	71.99	197000	68.72
4/27/05	73	126600	69.69
4/26/05	72.82	258600	69.51
4/25/05	73.58	170100	70.24
4/22/05	72.45	193200	69.16
4/21/05	72.79	350900	69.49
4/20/05	71.9	459200	68.64
4/19/05	72.65	233500	69.35
4/18/05	72.15	254400	68.87
4/15/05	72.67	327700	69.37
4/14/05	73.75	437000	70.4
4/13/05	74.56	263100	71.18
4/12/05	75.44	287300	72.02
4/11/05	75.33	266000	71.91
4/8/05	75.76	250700	72.32
4/7/05	76.55	235300	73.08
4/6/05	75.82	243300	72.38
4/5/05	75.5	291500	72.07
4/4/05	74.18	197500	70.81
4/1/05	74.27	164300	70.9
3/31/05	74.38	221700	71
3/30/05	75.04	273900	71.63
3/29/05	74.03	392000	70.67
3/28/05	75.27	254900	71.85
3/24/05	74.81	535000	70.96
3/23/05	76.01	250300	72.09
3/22/05	76.1	269200	72.18
3/21/05	76.55	193100	72.61
3/18/05	76.57	167800	72.63
3/17/05	76.34	237700	72.41
3/16/05	77.07	485800	73.1
3/15/05	77.54	149500	73.55
3/14/05	78.38	210900	74.34
3/11/05	78.85	139300	74.79
3/10/05	79.16	177800	75.08
3/9/05	78.63	379900	74.58
3/8/05	78.6	183100	74.55
3/7/05	78.45	153400	74.41
3/4/05	78.78	266200	74.72
3/3/05	77.96	257100	73.94
3/2/05	78.18	156300	74.15
3/1/05	78.13	254000	74.1
2/28/05	77.78	153300	73.77
2/25/05	77.6	231800	73.6
2/24/05	77.1	211100	73.13
2/23/05	77.7	188500	73.7
2/22/05	77.95	283900	73.93
2/18/05	79.17	147200	75.09
2/17/05	77.95	362900	73.93
2/16/05	79.26	254300	75.18
2/15/05	80.05	502400	75.93
2/14/05	79.7	136400	75.59
2/11/05	79.1	169400	75.02
2/10/05	78.61	159000	74.56
2/9/05	77.79	190600	73.78
2/8/05	77.38	220200	73.39
2/7/05	77.73	384800	73.73
2/4/05	78.63	255600	74.58
2/3/05	77.51	299600	73.52
2/2/05	78.72	280500	74.66
2/1/05	78.65	267100	74.6
1/31/05	78.19	160600	74.16
1/28/05	77.05	326400	73.08
1/27/05	77.61	258400	73.61
1/26/05	78.75	194600	74.69
1/25/05	77.75	525500	73.74
1/24/05	78.59	105800	74.54
1/21/05	78.81	197300	74.75
1/20/05	78.31	359300	74.28
1/19/05	79.6	181500	75.5
1/18/05	80.72	171800	76.56
1/14/05	81.5	171000	77.3
1/13/05	80.21	171000	76.08
1/12/05	81.1	172900	76.92
1/11/05	80.82	182700	76.66
1/10/05	79.96	206100	75.84
1/7/05	79.44	163700	75.35
1/6/05	80.32	191300	76.18
1/5/05	79.87	207000	75.76
1/4/05	80.07	335500	75.94
1/3/05	81.38	245900	77.19
12/31/04	81.87	137200	77.65
12/30/04	80.65	96900	76.49
12/29/04	79.83	80200	75.72
12/28/04	80.35	123500	76.21
12/27/04	80.15	182600	76.02
12/23/04	79.09	118900	75.02
12/22/04	78.86	224400	74.8
12/21/04	78.07	124900	74.05
12/20/04	77.65	143700	73.65
12/17/04	77.11	168700	73.14
12/16/04	76.82	228700	72.86
12/15/04	76.81	210300	72.85
12/14/04	76.35	427400	72.42
12/13/04	75	382500	71.14
12/10/04	74.92	784900	71.06
12/9/04	74.6	277900	70.76
12/8/04	75.02	183700	71.16
12/7/04	74.23	251000	70.41
12/6/04	74.86	404500	71
12/3/04	75.91	180600	72
12/2/04	75.57	276100	71.68
12/1/04	75.56	323800	71.67
11/30/04	74.71	414400	70.86
11/29/04	76.04	221900	72.12
11/26/04	76.47	94500	72.53
11/24/04	76.09	131800	72.17
11/23/04	75.85	148500	71.94
11/22/04	76.23	231500	72.3
11/19/04	77.11	147100	73.14
11/18/04	77.6	337100	73.6
11/17/04	79.07	315900	75
11/16/04	78.66	153000	74.61
11/15/04	79.17	182400	75.09
11/12/04	78.24	234600	74.21
11/11/04	76.8	246300	72.84
11/10/04	76.97	389000	73
11/9/04	77.85	198800	73.84
11/8/04	77.64	345700	73.64
11/5/04	78.61	272700	74.56
11/4/04	78.64	289000	74.59
11/3/04	77.7	364500	73.7
11/2/04	77.09	286100	73.12
11/1/04	76.95	287300	72.99
10/29/04	77.59	172600	73.59
10/28/04	76.69	185800	72.74
10/27/04	76.72	238900	72.77
10/26/04	75.22	240700	71.34
10/25/04	75.39	108100	71.51
10/22/04	75.25	97900	71.37
10/21/04	75.76	219200	71.86
10/20/04	75.75	277800	71.85
10/19/04	75.83	246400	71.92
10/18/04	75.8	98800	71.89
10/15/04	75.5	158300	71.61
10/14/04	74.78	269600	70.93
10/13/04	75.28	197800	71.4
10/12/04	76.44	237400	72.5
10/11/04	78.05	158700	74.03
10/8/04	77.52	159800	73.53
10/7/04	76.3	219700	72.37
10/6/04	77.78	179800	73.77
10/5/04	77.21	319000	73.23
10/4/04	77.46	314200	73.47
10/1/04	77.52	253200	73.53
9/30/04	76.38	276600	72.44
9/29/04	73.91	186100	70.1
9/28/04	73.78	300200	69.98
9/27/04	74.06	437200	70.24
9/24/04	75.05	222800	70.75
9/23/04	76	242700	71.65
9/22/04	75.84	146400	71.5
9/21/04	76.63	220000	72.24
9/20/04	76.61	206800	72.22
9/17/04	76.61	156700	72.22
9/16/04	76.81	136200	72.41
9/15/04	77	278200	72.59
9/14/04	77.99	189000	73.52
9/13/04	77.65	387500	73.2
9/10/04	77.19	154900	72.77
9/9/04	77.23	179700	72.81
9/8/04	77.76	159400	73.31
9/7/04	78.15	241800	73.67
9/3/04	77.24	609900	72.82
9/2/04	80.05	178700	75.46
9/1/04	79.75	101600	75.18
8/31/04	79.19	124200	74.65
8/30/04	79.49	123500	74.94
8/27/04	79.99	103600	75.41
8/26/04	79.97	223500	75.39
8/25/04	78.79	185600	74.28
8/24/04	77.01	119200	72.6
8/23/04	75.83	146200	71.49
8/20/04	76.25	226000	71.88
8/19/04	75.29	273200	70.98
8/18/04	76.15	247500	71.79
8/17/04	74.68	339300	70.4
8/16/04	74.99	225500	70.69
8/13/04	75.31	243600	71
8/12/04	75.33	129400	71.01
8/11/04	76.3	221700	71.93
8/10/04	75.12	190600	70.82
8/9/04	75.4	156200	71.08
8/6/04	74.23	309900	69.98
8/5/04	76.22	381300	71.85
8/4/04	78.24	383200	73.76
8/3/04	79.4	215900	74.85
8/2/04	79.8	145300	75.23
7/30/04	80	136100	75.42
7/29/04	78.93	156800	74.41
7/28/04	78.6	205600	74.1
7/27/04	78.3	427100	73.81
7/26/04	77.74	151500	73.29
7/23/04	77.21	357500	72.79
7/22/04	78.23	240600	73.75
7/21/04	78.19	440400	73.71
7/20/04	78.76	148800	74.25
7/19/04	79.07	155100	74.54
7/16/04	79.42	152900	74.87
7/15/04	79.62	171400	75.06
7/14/04	79.64	483100	75.08
7/13/04	82.89	237800	78.14
7/12/04	79.79	155900	75.22
7/9/04	79.01	184100	74.48
7/8/04	77.07	275700	72.66
7/7/04	78.59	216600	74.09
7/6/04	79.47	364700	74.92
7/2/04	81.55	508300	76.88
7/1/04	82.12	254200	77.42
6/30/04	81.62	172300	76.94
6/29/04	81.73	288300	77.05
6/28/04	80	107300	75.42
6/25/04	79.76	330100	75.19
6/24/04	80.78	111900	76.15
6/23/04	81.2	327100	76.55
6/22/04	79.93	179700	75.35
6/21/04	80.43	329500	75.82
6/18/04	79.3	263300	74.76
6/17/04	78.15	172300	73.67
6/16/04	78.54	423600	74.04
6/15/04	77.9	484100	73.44
6/14/04	74.99	367100	70.69
6/10/04	76.38	412100	72
6/9/04	75	668300	70.7
6/8/04	76.01	623400	71.66
6/7/04	76.71	557900	72.32
6/4/04	74.56	630300	70.29
6/3/04	73.17	248200	68.98
6/2/04	72.88	180300	68.71
6/1/04	72.77	220000	68.6
5/28/04	72.35	162600	68.21
5/27/04	71.1	181300	67.03
5/26/04	69.93	171400	65.92
5/25/04	69.8	131100	65.8
5/24/04	69.21	175300	65.25
5/21/04	69.28	114600	65.31
5/20/04	68.57	143800	64.64
5/19/04	68.95	230600	65
5/18/04	69	230600	65.05
5/17/04	67.45	266600	63.59
5/14/04	68.08	191900	64.18
5/13/04	69.03	253500	65.08
5/12/04	69.86	280400	65.86
5/11/04	68.37	332200	64.45
5/10/04	66.71	362000	62.89
5/7/04	69.7	218800	65.71
5/6/04	71.55	199300	67.45
5/5/04	74.06	109500	69.82
5/4/04	73.77	94400	69.54
5/3/04	72.48	208200	68.33
4/30/04	73.21	89600	69.02
4/29/04	72.57	140500	68.41
4/28/04	73.76	76000	69.53
4/27/04	75	64100	70.7
4/26/04	74.95	70200	70.66
4/23/04	75.75	76300	71.41
4/22/04	76.32	402100	71.95
4/21/04	73.76	60100	69.53
4/20/04	73.31	149300	69.11
4/19/04	72.77	44200	68.6
4/16/04	72.82	144800	68.65
4/15/04	71.05	173500	66.98
4/14/04	71.9	105700	67.78
4/13/04	72.7	171900	68.54
4/12/04	74.36	76900	70.1
4/8/04	74	67100	69.76
4/7/04	73.7	100200	69.48
4/6/04	74.04	76500	69.8
4/5/04	74.9	98200	70.61
4/2/04	73.76	125600	69.53
4/1/04	73.04	181000	68.86
3/31/04	74.5	81000	70.23
3/30/04	74.42	74500	70.16
3/29/04	74.26	238700	70.01
3/26/04	73.01	251000	68.83
3/25/04	71.06	164600	66.64
3/24/04	69.74	77700	65.4
3/23/04	70.11	122400	65.75
3/22/04	68.69	135200	64.41
3/19/04	70.38	130800	66
3/18/04	70.69	53100	66.29
3/17/04	71.14	120100	66.71
3/16/04	69.76	128500	65.42
3/15/04	69.3	106000	64.99
3/12/04	70.06	83400	65.7
3/11/04	68.78	163200	64.5
3/10/04	69.12	96100	64.82
3/9/04	70.22	170100	65.85
3/8/04	70.04	91800	65.68
3/5/04	70.54	87700	66.15
3/4/04	69.79	92000	65.45
3/3/04	70.6	109700	66.2
3/2/04	71.12	119400	66.69
3/1/04	70.7	217500	66.3
2/27/04	69.13	72100	64.83
2/26/04	68.2	53000	63.95
2/25/04	67.61	101400	63.4
2/24/04	68.2	123300	63.95
2/23/04	69.42	69800	65.1
2/20/04	69.06	187100	64.76
2/19/04	68.86	86000	64.57
2/18/04	69.15	89900	64.84
2/17/04	69.33	125900	65.01
2/13/04	68	154700	63.77
2/12/04	66.55	160000	62.41
2/11/04	68	96400	63.77
2/10/04	67.6	95700	63.39
2/9/04	66.74	174500	62.58
2/6/04	68.7	200600	64.42
2/5/04	67.53	149200	63.33
2/4/04	64.65	230200	60.63
2/3/04	67.63	58400	63.42
2/2/04	67.75	88600	63.53
1/30/04	66.4	92000	62.27
1/29/04	66.8	105300	62.64
1/28/04	67.6	111900	63.39
1/27/04	67.06	194200	62.89
1/26/04	68.88	74900	64.59
1/23/04	68.77	92400	64.49
1/22/04	69.75	156300	65.41
1/21/04	68.87	91600	64.58
1/20/04	69.73	125000	65.39
1/16/04	68.95	106900	64.66
1/15/04	68.75	44200	64.47
1/14/04	69.5	55700	65.17
1/13/04	68.52	78900	64.25
1/12/04	69.48	102300	65.15
1/9/04	69.41	79700	65.09
1/8/04	68.8	149600	64.52
1/7/04	69.65	290100	65.31
1/6/04	70.78	164500	66.37
1/5/04	72.29	147200	67.79
1/2/04	68.96	62800	64.67
12/31/03	68.75	54600	64.47
12/30/03	68.88	78900	64.59
12/29/03	68.1	116200	63.86
12/26/03	67.25	65400	63.06
12/24/03	68.9	36400	64.61
12/23/03	69.05	131100	64.75
12/22/03	68.95	82900	64.66
12/19/03	68.04	101100	63.8
12/18/03	67.9	137400	63.67
12/17/03	64.95	112300	60.91
12/16/03	66.36	124900	62.23
12/15/03	66.02	140000	61.91
12/12/03	65.84	68700	61.74
12/11/03	66.16	190900	62.04
12/10/03	63.86	128000	59.88
12/9/03	63.76	175800	59.79
12/8/03	63.75	84400	59.78
12/5/03	63.08	104600	59.15
12/4/03	63.94	120500	59.96
12/3/03	62.55	145100	58.66
12/2/03	62.47	263100	58.58
12/1/03	61.14	252100	57.33
11/28/03	59.57	73200	55.86
11/26/03	59.17	165300	55.49
11/25/03	58.55	337600	54.9
11/24/03	60.24	143500	56.49
11/21/03	59.02	64300	55.35
11/20/03	58.77	132700	55.11
11/19/03	59.62	113300	55.91
11/18/03	59.5	203300	55.8
11/17/03	60.9	275500	57.11
11/14/03	62.2	204300	58.33
11/13/03	62.05	165800	58.19
11/12/03	63.02	202000	59.1
11/11/03	61.5	224000	57.67
11/10/03	63.35	177900	59.41
11/7/03	63.35	179800	59.41
11/6/03	62.4	213300	58.52
11/5/03	63.4	351100	59.45
11/4/03	61.78	293700	57.93
11/3/03	58.61	265900	54.96
10/31/03	58.02	259600	54.41
10/30/03	59.9	164200	56.17
10/29/03	60.51	213600	56.74
10/28/03	60.4	80800	56.64
10/27/03	59.98	107600	56.25
10/24/03	59.45	99900	55.75
10/23/03	59.6	144000	55.89
10/22/03	60.4	243000	56.64
10/21/03	62.42	105000	58.53
10/20/03	62.8	89000	58.89
10/17/03	62.19	153000	58.32
10/16/03	63.95	258700	59.97
10/15/03	62.01	152000	58.15
10/14/03	63.22	70700	59.28
10/13/03	63	68500	59.08
10/10/03	62.7	154900	58.8
10/9/03	62.63	221400	58.73
10/8/03	61.55	391200	57.72
10/7/03	63	179500	59.08
10/6/03	63.05	69900	59.12
10/3/03	62.25	175100	58.37
10/2/03	60.97	348000	57.17
10/1/03	62.65	300200	58.75
9/30/03	59.55	186500	55.84
9/29/03	59.9	172900	56.17
9/26/03	60.3	111800	56.55
9/25/03	60.5	180100	56.73
9/24/03	61	89300	56.94
9/23/03	63.09	112400	58.89
9/22/03	62.35	173600	58.2
9/19/03	64.45	203200	60.16
9/18/03	66.69	154500	62.26
9/17/03	66.35	243600	61.94
9/16/03	66.8	338700	62.36
9/15/03	63	254700	58.81
9/12/03	63.25	234000	59.04
9/11/03	60.94	236900	56.89
9/10/03	59.5	279300	55.54
9/9/03	60.03	333000	56.04
9/8/03	59.5	156600	55.54
9/5/03	58.95	98100	55.03
9/4/03	59.55	460400	55.59
9/3/03	58.52	347600	54.63
9/2/03	57.1	157900	53.3
8/29/03	55.39	47400	51.71
8/28/03	55.5	82400	51.81
8/27/03	56.5	89800	52.74
8/26/03	55.83	35600	52.12
8/25/03	55.45	48600	51.76
8/22/03	55.93	60000	52.21
8/21/03	57.55	81200	53.72
8/20/03	55.66	42400	51.96
8/19/03	55.3	96000	51.62
8/18/03	55.28	131600	51.6
8/15/03	55.42	98500	51.73
8/14/03	55.63	549200	51.93
8/13/03	53.3	60000	49.76
8/12/03	52.2	42300	48.73
8/11/03	52.25	35100	48.78
8/8/03	51.45	58800	48.03
8/7/03	52.18	211400	48.71
8/6/03	51.45	215200	48.03
8/5/03	50.3	84200	46.96
8/4/03	50.08	138500	46.75
8/1/03	50.6	131100	47.24
7/31/03	51.3	137800	47.89
7/30/03	50.82	56800	47.44
7/29/03	51.25	85800	47.84
7/28/03	52.38	66600	48.9
7/25/03	52.79	72100	49.28
7/24/03	52.27	79000	48.79
7/23/03	52.65	134100	49.15
7/22/03	52.5	63300	49.01
7/21/03	52.26	67000	48.78
7/18/03	53.4	121600	49.85
7/17/03	52.22	77600	48.75
7/16/03	53.35	103700	49.8
7/15/03	54.38	162000	50.76
7/14/03	55.64	178600	51.94
7/11/03	56.02	225900	52.29
7/10/03	57.92	79700	54.07
7/9/03	58.95	143000	55.03
7/8/03	57.38	105000	53.56
7/7/03	56.6	156200	52.84
7/3/03	54.31	61500	50.7
7/2/03	53.75	89800	50.18
7/1/03	52.23	70500	48.76
6/30/03	51.8	60400	48.36
6/27/03	52.03	37300	48.57
6/26/03	51.9	53100	48.45
6/25/03	51.4	146300	47.98
6/24/03	51.4	95000	47.98
6/23/03	53.08	71600	49.55
6/20/03	53.26	48900	49.72
6/19/03	52.86	53300	49.34
6/18/03	52.85	29700	49.34
6/17/03	52.82	121600	49.31
6/16/03	52.3	49000	48.82
6/13/03	51.88	49300	48.43
6/12/03	52.88	63000	49.36
6/11/03	52.97	205300	49.45
6/10/03	52.02	67600	48.56
6/9/03	51.67	155000	48.23
6/6/03	50.55	90500	47.19
6/5/03	50.22	85400	46.88
6/4/03	49.89	143100	46.57
6/3/03	48.45	62500	45.23
6/2/03	48.4	140500	45.18
5/30/03	47.68	162800	44.51
5/29/03	46.04	125900	42.98
5/28/03	45.18	134500	42.18
5/27/03	45.7	99300	42.66
5/23/03	46	47600	42.94
5/22/03	45.8	57800	42.75
5/21/03	45.65	28600	42.61
5/20/03	46.09	85300	43.03
5/19/03	45.53	107500	42.5
5/16/03	45.95	42900	42.89
5/15/03	46.15	60200	43.08
5/14/03	46.5	60600	43.41
5/13/03	46.84	101900	43.73
5/12/03	47.42	66600	44.27
5/9/03	47.22	109700	44.08
5/8/03	46.78	230400	43.67
5/7/03	47.53	273000	44.37
5/6/03	47.15	351200	44.01
5/5/03	46.3	408200	43.22
5/2/03	45.3	138600	42.29
5/1/03	44.71	81700	41.74
4/30/03	45.28	192400	42.27
4/29/03	43.61	78700	40.71
4/28/03	43.17	75900	40.3
4/25/03	42.82	85700	39.97
4/24/03	44.03	60400	41.1
4/23/03	44.31	69200	41.36
4/22/03	44.09	127200	41.16
4/21/03	43.95	54700	41.03
4/17/03	43.75	92300	40.84
4/16/03	42.38	267600	39.56
4/15/03	42.52	164600	39.69
4/14/03	41.96	146300	39.17
4/11/03	42.16	206400	39.36
4/10/03	43.63	54900	40.73
4/9/03	44.06	50000	41.13
4/8/03	44.19	65000	41.25
4/7/03	45.15	96300	42.15
4/4/03	44.35	62900	41.4
4/3/03	44.54	120200	41.58
4/2/03	45.86	115100	42.81
4/1/03	45.71	48900	42.67
3/31/03	44.95	197200	41.96
3/28/03	47.02	47600	43.89
3/27/03	47.81	34600	44.63
3/26/03	48.35	57700	45.13
3/25/03	47.52	37900	44.13
3/24/03	47.93	49100	44.51
3/21/03	48.02	144100	44.59
3/20/03	47.5	67100	44.11
3/19/03	46.91	85900	43.56
3/18/03	46.94	72100	43.59
3/17/03	47.18	71200	43.81
3/14/03	46.62	78800	43.29
3/13/03	46.82	99200	43.48
3/12/03	46.99	31700	43.63
3/11/03	46.15	76100	42.85
3/10/03	47.15	25200	43.78
3/7/03	47.51	37600	44.12
3/6/03	47.45	52200	44.06
3/5/03	48.66	87500	45.19
3/4/03	48.45	133800	44.99
3/3/03	48.48	113600	45.02
2/28/03	47.48	241700	44.09
2/27/03	48.19	200900	44.75
2/26/03	48.38	163900	44.93
2/25/03	48.46	51400	45
2/24/03	48.59	31700	45.12
2/21/03	49.04	45200	45.54
2/20/03	49.67	22300	46.12
2/19/03	49.36	17800	45.84
2/18/03	49.18	35300	45.67
2/14/03	49.52	24700	45.98
2/13/03	48.7	34600	45.22
2/12/03	48.87	34300	45.38
2/11/03	48.86	24500	45.37
2/10/03	49.15	40500	45.64
2/7/03	49.5	25100	45.97
2/6/03	49.38	45400	45.85
2/5/03	49.7	96100	46.15
2/4/03	49.5	55100	45.97
2/3/03	48.9	31600	45.41
1/31/03	47.8	71000	44.39
1/30/03	47.7	132600	44.29
1/29/03	49.35	59900	45.83
1/28/03	50.27	47700	46.68
1/27/03	50.02	21900	46.45
1/24/03	50.63	51800	47.01
1/23/03	51.5	27400	47.82
1/22/03	50.69	28600	47.07
1/21/03	51.13	75200	47.48
1/17/03	52.09	43200	48.37
1/16/03	52.7	47700	48.94
1/15/03	52.65	20000	48.89
1/14/03	52.86	29700	49.09
1/13/03	53.19	52700	49.39
1/10/03	53.1	28000	49.31
1/9/03	53.6	17700	49.77
1/8/03	52.98	45700	49.2
1/7/03	54.43	53000	50.54
1/6/03	55.16	68200	51.22
1/3/03	54.07	23400	50.21
1/2/03	53.81	109900	49.97
12/31/02	53	33900	49.22
12/30/02	53.08	29900	49.29
12/27/02	52.28	23000	48.55
12/26/02	52.59	35900	48.83
12/24/02	51.94	19000	48.23
12/23/02	51	33800	47.36
12/20/02	51	18000	47.36
12/19/02	50.69	64100	47.07
12/18/02	50.65	24100	47.03
12/17/02	52.38	27100	48.64
12/16/02	51.93	31400	48.22
12/13/02	51.15	76700	47.5
12/12/02	51.84	23300	48.14
12/11/02	51.25	40200	47.59
12/10/02	51.48	68600	47.8
12/9/02	51.05	107900	47.4
12/6/02	51.18	37300	47.53
12/5/02	51.9	125600	48.19
12/4/02	52.9	43600	49.12
12/3/02	52.35	29400	48.61
12/2/02	52.47	53900	48.72
11/29/02	52.9	25300	49.12
11/27/02	53	27000	49.22
11/26/02	52.09	30300	48.37
11/25/02	52.65	56900	48.89
11/22/02	51.5	80000	47.82
11/21/02	51.85	110900	48.15
11/20/02	52.87	91000	49.09
11/19/02	51.85	17300	48.15
11/18/02	51.59	44700	47.91
11/15/02	53.24	36000	49.44
11/14/02	51.52	38300	47.84
11/13/02	51.76	12500	48.06
11/12/02	51.88	32400	48.18
11/11/02	51.4	45700	47.73
11/8/02	51.93	26200	48.22
11/7/02	51.72	51500	48.03
11/6/02	51.75	61900	48.05
11/5/02	52.21	41400	48.48
11/4/02	51.75	72200	48.05
11/1/02	51.1	53000	47.45
10/31/02	48.6	115000	45.13
10/30/02	49.77	121900	46.22
10/29/02	48.32	53000	44.87
10/28/02	49.9	79800	46.34
10/25/02	50.92	105300	47.28
10/24/02	49.8	23500	46.24
10/23/02	50.3	68000	46.71
10/22/02	48.79	71600	45.31
10/21/02	50.7	51800	47.08
10/18/02	49.96	31800	46.39
10/17/02	50.55	34600	46.94
10/16/02	49.48	19800	45.95
10/15/02	50	95700	46.43
10/14/02	47.58	32400	44.18
10/11/02	47.75	105800	44.34
10/10/02	46.9	63000	43.55
10/9/02	46.28	73100	42.98
10/8/02	48.45	43300	44.99
10/7/02	48.15	42900	44.71
10/4/02	49.9	34400	46.34
10/3/02	49.15	62700	45.64
10/2/02	48.75	90300	45.27
10/1/02	50.2	131700	46.62
9/30/02	51.1	53500	47.45
9/27/02	51.88	53100	48.18
9/26/02	52.12	54200	48.4
9/25/02	51.1	51200	47.45
9/24/02	50.46	86400	46.66
9/23/02	51.25	81600	47.39
9/20/02	51.95	68600	48.04
9/19/02	53.15	120900	49.15
9/18/02	53.13	164700	49.13
9/17/02	49.91	128500	46.15
9/16/02	49.13	16700	45.43
9/13/02	49.02	25500	45.33
9/12/02	49.55	30600	45.82
9/11/02	49.75	18100	46
9/10/02	49.32	41800	45.61
9/9/02	49.83	79800	46.08
9/6/02	49.25	29400	45.54
9/5/02	48.2	49700	44.57
9/4/02	48.3	76900	44.66
9/3/02	47.95	46000	44.34
8/30/02	50.04	28200	46.27
8/29/02	49.74	42400	45.99
8/28/02	50.45	17200	46.65
8/27/02	51.15	34000	47.3
8/26/02	51.44	43300	47.57
8/23/02	49.99	17900	46.23
8/22/02	50	43700	46.23
8/21/02	49.89	69000	46.13
8/20/02	48.63	60700	44.97
8/19/02	48.7	96300	45.03
8/16/02	49.66	45500	45.92
8/15/02	50.66	25400	46.84
8/14/02	51.2	35200	47.34
8/13/02	50.09	62500	46.32
8/12/02	50.95	47400	47.11
8/9/02	51.45	52700	47.58
8/8/02	49.9	34100	46.14
8/7/02	49.6	116000	45.86
8/6/02	47.35	56500	43.78
8/5/02	47.4	78100	43.83
8/2/02	48.1	57600	44.48
8/1/02	48.59	45200	44.93
7/31/02	47.97	25600	44.36
7/30/02	48.9	94300	45.22
7/29/02	47.54	222400	43.96
7/26/02	47.5	56800	43.92
7/25/02	47.79	82800	44.19
7/24/02	49.55	150300	45.82
7/23/02	49.7	74200	45.96
7/22/02	50.7	99200	46.88
7/19/02	49.76	58300	46.01
7/18/02	51.14	65800	47.29
7/17/02	51.22	111000	47.36
7/16/02	50.7	54900	46.88
7/15/02	50.93	77100	47.09
7/12/02	50.55	44900	46.74
7/11/02	50.89	57300	47.06
7/10/02	50.62	38500	46.81
7/9/02	51.45	24600	47.58
7/8/02	51.37	40400	47.5
7/5/02	52.19	13600	48.26
7/3/02	52.82	44100	48.84
7/2/02	51.76	37900	47.86
7/1/02	52	30800	48.08
6/28/02	53	73500	49.01
6/27/02	50.6	21000	46.79
6/26/02	50.06	43700	46.29
6/25/02	51.02	42000	47.18
6/24/02	50.34	29100	46.55
6/21/02	49.48	69900	45.75
6/20/02	49.62	68200	45.88
6/19/02	50.64	23500	46.83
6/18/02	51.33	35500	47.46
6/17/02	50.54	68800	46.73
6/14/02	50.55	106800	46.74
6/13/02	51.85	56300	47.95
6/12/02	52.64	77700	48.68
6/11/02	52.11	118000	48.19
6/10/02	52.4	30300	48.45
6/7/02	52.8	28200	48.82
6/6/02	52.35	81800	48.41
6/5/02	53.52	82300	49.49
6/4/02	52.35	530300	48.41
6/3/02	54.63	77200	50.52
5/31/02	55.37	76900	51.2
5/30/02	56.6	95500	52.34
5/29/02	55.85	31200	51.64
5/28/02	55.75	29400	51.55
5/24/02	56.8	52900	52.52
5/23/02	55.15	118900	51
5/22/02	56.16	63300	51.93
5/21/02	56.5	126500	52.24
5/20/02	56.7	67800	52.43
5/17/02	57.11	43400	52.81
5/16/02	56.57	39700	52.31
5/15/02	56	44400	51.78
5/14/02	56.3	65200	52.06
5/13/02	56.47	87000	52.22
5/10/02	54.74	45800	50.62
5/9/02	53.82	27300	49.77
5/8/02	54.32	52800	50.23
5/7/02	53.75	19100	49.7
5/6/02	53.46	28000	49.43
5/3/02	54.01	47900	49.94
5/2/02	53.7	139900	49.66
5/1/02	55.69	41800	51.5
4/30/02	54.83	56400	50.7
4/29/02	55.86	33100	51.65
4/26/02	56.02	40700	51.8
4/25/02	56.05	19100	51.83
4/24/02	56.18	31600	51.95
4/23/02	56.75	15300	52.48
4/22/02	56.05	23700	51.83
4/19/02	56.88	55200	52.6
4/18/02	56.44	48000	52.19
4/17/02	55.51	84400	51.33
4/16/02	56.6	89200	52.34
4/15/02	54.85	29300	50.72
4/12/02	54.92	12300	50.78
4/11/02	54.7	62500	50.58
4/10/02	56.25	24400	52.01
4/9/02	55.25	26700	51.09
4/8/02	56.06	24500	51.84
4/5/02	56.5	17900	52.24
4/4/02	56.05	25900	51.83
4/3/02	55.03	33300	50.89
4/2/02	55.39	43100	51.22
4/1/02	55.95	76700	51.74
3/28/02	58.15	74300	53.77
3/27/02	56.73	47700	52.46
3/26/02	56.14	35100	51.91
3/25/02	56.3	34700	51.86
3/22/02	56.9	68500	52.42
3/21/02	58.57	45900	53.95
3/20/02	58	61400	53.43
3/19/02	59.99	42400	55.26
3/18/02	58.65	44900	54.03
3/15/02	59.7	16500	55
3/14/02	58.9	45500	54.26
3/13/02	57.74	33300	53.19
3/12/02	57.99	41400	53.42
3/11/02	58.72	101800	54.09
3/8/02	57.97	75300	53.4
3/7/02	59.69	73600	54.99
3/6/02	57.88	93600	53.32
3/5/02	55.5	75800	51.13
3/4/02	55.96	123100	51.55
3/1/02	52.81	45500	48.65
2/28/02	51.45	46800	47.4
2/27/02	50.97	53700	46.95
2/26/02	51	178700	46.98
2/25/02	53.08	26100	48.9
2/22/02	52.34	18100	48.22
2/21/02	51.71	43600	47.63
2/20/02	50.94	37400	46.93
2/19/02	50.14	71200	46.19
2/15/02	53.03	27000	48.85
2/14/02	52.82	119000	48.66
2/13/02	54.75	80400	50.44
2/12/02	52.61	53900	48.46
2/11/02	51.65	71100	47.58
2/8/02	50.8	67300	46.8
2/7/02	49.7	51700	45.78
2/6/02	48.82	34400	44.97
2/5/02	49.2	77900	45.32
2/4/02	50.9	45300	46.89
1/31/02	52.36	64900	48.23
1/30/02	52.49	255500	48.35
1/29/02	51.76	85100	47.68
1/28/02	54.99	83800	50.66
1/25/02	54.51	185200	50.21
1/24/02	52.37	58300	48.24
1/23/02	51.89	42000	47.8
1/22/02	51.35	47700	47.3
1/18/02	53.08	38400	48.9
1/17/02	52.65	47700	48.5
1/16/02	52.75	34400	48.59
1/15/02	52.13	47900	48.02
1/14/02	52.97	49600	48.8
1/11/02	53.31	44200	49.11
1/10/02	52.19	69700	48.08
1/9/02	52.5	62900	48.36
1/8/02	51.61	44300	47.54
1/7/02	52.59	141700	48.45
1/4/02	53.17	62500	48.98
1/3/02	51.5	29900	47.44
1/2/02	51.2	28300	47.16
12/31/01	50.96	41000	46.94
12/28/01	50.09	54800	46.14
12/27/01	49.06	29900	45.19
12/26/01	48.76	64200	44.92
12/24/01	48.4	19000	44.59
12/21/01	48.75	60700	44.91
12/20/01	47.57	54500	43.82
12/19/01	47.35	39500	43.62
12/18/01	47.85	84500	44.08
12/17/01	47.41	60100	43.67
12/14/01	47.8	34900	44.03
12/13/01	47.6	44300	43.85
12/12/01	48.9	55100	45.05
12/11/01	48.7	77800	44.86
12/10/01	49.04	45100	45.18
12/7/01	50.56	29400	46.58
12/6/01	51.64	38400	47.57
12/5/01	51.44	78800	47.39
12/4/01	50	47100	46.06
12/3/01	50.75	35000	46.75
11/30/01	51.9	29200	47.81
11/29/01	52.8	28600	48.64
11/28/01	50.88	39000	46.87
11/27/01	52.31	26900	48.19
11/26/01	53.19	61500	49
11/23/01	53.71	17100	49.48
11/21/01	53.51	27500	49.29
11/20/01	53.51	138700	49.29
11/19/01	53.1	258600	48.92
11/16/01	50.13	125400	46.18
11/15/01	49.49	52600	45.59
11/14/01	49.92	56200	45.99
11/13/01	50.4	93800	46.43
11/12/01	50.45	34700	46.47
11/9/01	51.9	36700	47.81
11/8/01	53.14	56500	48.95
11/7/01	49.85	59900	45.92
11/6/01	51.23	44100	47.19
11/5/01	51.55	21700	47.49
11/2/01	50.7	38900	46.7
11/1/01	50.25	29000	46.29
10/31/01	49.2	15600	45.32
10/30/01	49.32	11800	45.43
10/29/01	49.52	75500	45.62
10/26/01	50.3	17000	46.34
10/25/01	50.41	37000	46.44
10/24/01	51.04	28100	47.02
10/23/01	51.1	20800	47.07
10/22/01	50.36	39800	46.39
10/19/01	50.15	28400	46.2
10/18/01	50.84	21100	46.83
10/17/01	50.75	22100	46.75
10/16/01	51.9	36000	47.81
10/15/01	52.23	22900	48.11
10/12/01	52.95	29200	48.78
10/11/01	55.1	46700	50.76
10/10/01	54.04	15300	49.78
10/9/01	53.45	19700	49.24
10/8/01	55.6	40500	51.22
10/5/01	56	11300	51.59
10/4/01	56.1	14800	51.68
10/3/01	55.51	25500	51.14
10/2/01	55.45	62400	51.08
10/1/01	53.9	18000	49.65
9/28/01	51.85	28200	47.76
9/27/01	50.55	44200	46.57
9/26/01	48.25	33000	44.45
9/25/01	50.49	33800	46.51
9/24/01	50.25	50100	46.12
9/21/01	47	37500	43.13
9/20/01	50.21	30800	46.08
9/19/01	53	29900	48.64
9/18/01	54.5	22400	50.02
9/17/01	54.75	41700	50.25
9/10/01	60.4	30300	55.43
9/7/01	61	26000	55.98
9/6/01	61.35	23300	56.3
9/5/01	61.17	28600	56.14
9/4/01	61.75	40200	56.67
8/31/01	61.1	22400	56.07
8/30/01	60.45	18300	55.48
8/29/01	61.35	20100	56.3
8/28/01	62.48	19100	57.34
8/27/01	63.3	12700	58.09
8/24/01	64.2	26200	58.92
8/23/01	63.32	23900	58.11
8/22/01	63.44	27400	58.22
8/21/01	63.21	19600	58.01
8/20/01	62.6	37100	57.45
8/17/01	63.5	20800	58.28
8/16/01	64.95	24800	59.61
8/15/01	65.75	12500	60.34
8/14/01	65.64	16400	60.24
8/13/01	65.3	12300	59.93
8/10/01	65.51	9800	60.12
8/9/01	65.36	13600	59.98
8/8/01	65.3	15700	59.93
8/7/01	65.75	11100	60.34
8/6/01	65.4	36000	60.02
8/3/01	66	15200	60.57
8/2/01	66.45	7100	60.98
8/1/01	66.15	16700	60.71
7/31/01	66.3	14200	60.85
7/30/01	66.1	18600	60.66
7/27/01	67.55	10700	61.99
7/26/01	67.31	16400	61.77
7/25/01	66.87	8500	61.37
7/24/01	66.46	16600	60.99
7/23/01	66.5	16100	61.03
7/20/01	68.44	25100	62.81
7/19/01	68.1	14900	62.5
7/18/01	67.76	7400	62.19
7/17/01	68.38	11600	62.76
7/16/01	68.55	16200	62.91
7/13/01	69	53000	63.32
7/12/01	70	50900	64.24
7/11/01	69.56	11500	63.84
7/10/01	69.2	16900	63.51
7/9/01	69.54	10800	63.82
7/6/01	68.59	13600	62.95
7/5/01	69.95	26600	64.2
7/3/01	70.95	42100	65.11
7/2/01	71.26	22800	65.4
6/29/01	70.45	39100	64.65
6/28/01	69.91	18200	64.16
6/27/01	69.69	17100	63.96
6/26/01	69.55	18400	63.83
6/25/01	69.78	10800	64.04
6/22/01	69.14	13000	63.45
6/21/01	69.65	48800	63.92
6/20/01	68.95	11000	63.28
6/19/01	68.7	19300	63.05
6/18/01	67.63	15900	62.07
6/15/01	68.3	19800	62.68
6/14/01	67.15	29700	61.63
6/13/01	66.5	27900	61.03
6/12/01	67.17	29400	61.64
6/11/01	67.75	17400	62.18
6/8/01	68.05	11800	62.45
6/7/01	68.35	21500	62.73
6/6/01	68.75	18000	63.09
6/5/01	69.7	27100	63.97
6/4/01	69.95	20300	64.2
6/1/01	69.9	17500	64.15
5/31/01	71.25	18600	65.39
5/30/01	69.92	21500	64.17
5/29/01	71.17	35900	65.32
5/25/01	71.1	56800	65.25
5/24/01	70.53	70600	64.73
5/23/01	70.56	51400	64.76
5/22/01	68.57	55500	62.93
5/21/01	69.5	30900	63.78
5/18/01	67.91	56200	62.32
5/17/01	69.26	51500	63.56
5/16/01	67.15	63900	61.63
5/15/01	66.6	35800	61.12
5/14/01	66.25	116800	60.8
5/11/01	68.25	27100	62.64
5/10/01	67.96	31200	62.37
5/9/01	68.55	15400	62.91
5/8/01	69.3	25600	63.6
5/7/01	69.65	13500	63.92
5/4/01	69.75	19800	64.01
5/3/01	69.25	18800	63.55
5/2/01	69.47	22600	63.76
5/1/01	68.66	30300	63.01
4/30/01	67.71	22100	62.14
4/27/01	67.21	30400	61.68
4/26/01	66.53	27000	61.06
4/25/01	65.39	14200	60.01
4/24/01	66.35	43900	60.89
4/23/01	66.05	15600	60.62
4/20/01	66.57	14100	61.09
4/19/01	67.42	52100	61.87
4/18/01	69.06	50300	63.38
4/17/01	65.79	17700	60.38
4/16/01	66.04	28400	60.61
4/12/01	66.81	17600	61.31
4/11/01	66.3	38200	60.85
4/10/01	68.09	43100	62.49
4/9/01	68.15	20200	62.54
4/6/01	69.5	18600	63.78
4/5/01	70.85	26100	65.02
4/4/01	69.2	30200	63.51
4/3/01	68.54	38200	62.9
4/2/01	68.75	54100	63.09
3/30/01	70.75	27700	64.93
3/29/01	72.26	90700	66.32
3/28/01	74.3	33400	68.19
3/27/01	75.3	44600	69.11
3/26/01	75.05	37300	68.7
3/23/01	73.5	11700	67.28
3/22/01	71.96	22100	65.87
3/21/01	73.45	59400	67.23
3/20/01	70.3	14600	64.35
3/19/01	70.25	14200	64.3
3/16/01	67.7	11400	61.97
3/15/01	68	26300	62.25
3/14/01	65.1	22400	59.59
3/13/01	67.45	20100	61.74
3/12/01	67.9	13400	62.15
3/9/01	68.55	30000	62.75
3/8/01	67.75	18600	62.02
3/7/01	67.45	11900	61.74
3/6/01	67.8	17500	62.06
3/5/01	66.5	29000	60.87
3/2/01	66.2	18300	60.6
3/1/01	67.2	10700	61.51
2/28/01	69.6	8300	63.71
2/27/01	70.36	15000	64.41
2/26/01	69.96	14500	64.04
2/23/01	69.15	42000	63.3
2/22/01	68.55	41500	62.75
2/21/01	67.35	12500	61.65
2/20/01	67.83	18500	62.09
2/16/01	68.81	10200	62.99
2/15/01	68.9	10000	63.07
2/14/01	68.6	49900	62.79
2/13/01	68.24	16400	62.46
2/12/01	66.28	14400	60.67
2/9/01	67.03	8800	61.36
2/8/01	67.09	11800	61.41
2/7/01	66.28	14400	60.67
2/6/01	67.35	9100	61.65
2/5/01	67.29	38300	61.6
2/2/01	67.8	24400	62.06
2/1/01	68.95	46600	63.11
1/31/01	68.11	21000	62.35
1/30/01	68.15	29600	62.38
1/29/01	67.13	46800	61.45
1/26/01	65.99	34100	60.41
1/25/01	66.73	49000	61.08
1/24/01	65.5	26400	59.96
1/23/01	65.7	27900	60.14
1/22/01	67.09	37800	61.41
1/19/01	67.35	42000	61.65
1/18/01	67.12	64200	61.44
1/17/01	68.9	70800	63.07
1/16/01	67.41	76100	61.71
1/12/01	59.3	44900	54.28
1/11/01	58.95	95800	53.96
1/10/01	62.15	84000	56.89
1/9/01	66.25	45700	60.64
1/8/01	66.2	37700	60.6
1/5/01	65.52	75500	59.98
1/4/01	64.7	55600	59.22
1/3/01	65.5	129200	59.96
1/2/01	63.08	21900	57.74
12/29/00	62.95	23500	57.62
12/28/00	63.5	29600	58.13
12/27/00	64.6	20200	59.13
12/26/00	64.75	15500	59.27
12/22/00	65.5	16500	59.96
12/21/00	66.9	22300	61.24
12/20/00	67.01	21000	61.34
12/19/00	68.9	21200	63.07
12/18/00	69.8	29700	63.89
12/15/00	69.94	43400	64.02
12/14/00	70.35	72100	64.4
12/13/00	69.94	14800	64.02
12/12/00	69.8	41800	63.89
12/11/00	69.65	36800	63.76
12/8/00	67.71	26500	61.98
12/7/00	68.65	42200	62.84
12/6/00	69.1	34400	63.25
12/5/00	70.16	31100	64.22
12/4/00	70.74	23800	64.75
12/1/00	71.8	12200	65.72
11/30/00	71.25	37700	65.22
11/29/00	69.65	20000	63.76
11/28/00	70.5	9800	64.53
11/27/00	70.7	21500	64.72
11/24/00	72.05	36400	65.95
11/22/00	72.27	28900	66.15
11/21/00	73	35900	66.82
11/20/00	73.7	33200	67.46
11/17/00	75.03	25700	68.68
11/16/00	75.63	46600	69.23
11/15/00	78.8	25900	72.13
11/14/00	81.42	20400	74.53
11/13/00	81.28	25200	74.4
11/10/00	82.6	13500	75.61
11/9/00	83.2	22400	76.16
11/8/00	83.16	11200	76.12
11/7/00	82.39	20700	75.42
11/6/00	81.15	12600	74.28
11/3/00	80.55	27700	73.73
11/2/00	80.25	11100	73.46
11/1/00	80.14	3500	73.36
10/31/00	80.13	8500	73.35
10/30/00	80.85	8600	74.01
10/27/00	80.4	7600	73.6
10/26/00	79.52	14600	72.79
10/25/00	79.8	17200	73.05
10/24/00	80.31	13400	73.51
10/23/00	79.83	11500	73.07
10/20/00	79.5	23500	72.77
10/19/00	79.75	13700	73
10/18/00	79	37200	72.31
10/17/00	78.75	21100	72.09
10/16/00	79.69	8300	72.95
10/13/00	80.7	11200	73.87
10/12/00	80.95	29000	74.1
10/11/00	80.51	23000	73.7
10/10/00	80.13	18000	73.35
10/9/00	80.75	5100	73.92
10/6/00	81.1	54300	74.24
10/5/00	80.2	7700	73.41
10/4/00	80.26	19700	73.47
10/3/00	80.2	15100	73.41
10/2/00	80.11	17900	73.33
9/29/00	78.5	12600	71.86
9/28/00	77.75	37600	71.17
9/27/00	76.94	27100	70.43
9/26/00	76.95	19100	70.44
9/25/00	76.73	27300	70.05
9/22/00	76.94	62700	70.24
9/21/00	78.25	17400	71.44
9/20/00	78.94	12600	72.06
9/19/00	78.88	13400	72.01
9/18/00	78.88	12800	72.01
9/15/00	79.12	16400	72.24
9/14/00	79.44	21100	72.52
9/13/00	80.56	20200	73.55
9/12/00	80.19	33800	73.21
9/11/00	81.88	63900	74.75
9/8/00	83.25	21600	76
9/7/00	84.62	11900	77.26
9/6/00	84.12	16100	76.8
9/5/00	85	8700	77.6
9/1/00	87.25	4900	79.65
8/31/00	87.25	23000	79.65
8/30/00	87	76100	79.42
8/25/00	86.44	23000	78.91
8/24/00	85	20700	77.6
8/23/00	83.94	21800	76.63
8/22/00	83.06	35900	75.83
8/21/00	82.31	48000	75.15
8/18/00	84.38	6100	77.03
8/17/00	83.62	20500	76.34
8/16/00	84.75	6500	77.37
8/15/00	86.25	12600	78.74
8/14/00	86.25	4100	78.74
8/11/00	86.88	8900	79.31
8/10/00	85.31	4000	77.88
8/9/00	85.75	6000	78.28
8/8/00	85.75	8100	78.28
8/7/00	87	123400	79.42
8/4/00	86.94	8000	79.37
8/3/00	87	2900	79.42
8/2/00	87.12	12700	79.54
8/1/00	85.69	14600	78.23
7/31/00	84.62	24200	77.26
7/28/00	82.81	7000	75.6
7/27/00	83.25	16400	76
7/26/00	84.81	11800	77.43
7/25/00	85	34000	77.6
7/24/00	82.81	6100	75.6
7/21/00	83.19	8000	75.94
7/20/00	83.44	44400	76.17
7/19/00	84	19700	76.69
7/18/00	85.5	43600	78.06
7/17/00	88.88	17500	81.14
7/14/00	90.88	3100	82.96
7/13/00	91.12	25300	83.19
7/12/00	93.38	32000	85.24
7/11/00	93.75	28300	85.59
7/10/00	93	8100	84.9
7/7/00	89.12	1700	81.36
7/6/00	88.56	4000	80.85
7/5/00	88.19	5900	80.51
7/3/00	89.5	12700	81.71
6/30/00	93.19	7100	85.07
6/29/00	93.5	9500	85.36
6/28/00	92	47100	83.99
6/27/00	89.19	33300	81.42
6/26/00	87.88	9000	80.22
6/23/00	89	7100	81.25
6/22/00	89.75	10600	81.94
6/21/00	90	5200	82.16
6/20/00	88.75	8700	81.02
6/19/00	86.31	50000	78.8
6/16/00	83.88	40100	76.57
6/15/00	84.81	42400	77.43
6/14/00	86.25	39200	78.74
6/13/00	91.25	16000	83.3
6/12/00	94.31	6700	86.1
6/8/00	95.12	5400	86.84
6/7/00	95.88	19800	87.53
6/6/00	95.5	6700	87.18
6/5/00	95.75	7500	87.41
6/1/00	93	41900	84.9
5/31/00	91.37	13400	83.42
5/30/00	94.31	40900	86.1
5/26/00	93.81	6500	85.64
5/25/00	94	34900	85.81
5/24/00	93.75	31500	85.59
5/23/00	93.5	24300	85.36
5/22/00	92.25	10700	84.22
5/19/00	97.44	6800	88.95
5/18/00	98	28700	89.47
5/17/00	90.88	22900	82.96
5/16/00	93.13	17500	85.02
5/15/00	94.88	15300	86.61
5/12/00	96.75	14900	88.33
5/11/00	98.38	26200	89.81
5/10/00	99.5	11600	90.84
5/9/00	100.37	12700	91.63
5/8/00	101.5	9000	92.66
5/5/00	102.06	12900	93.18
5/4/00	101.87	8900	93
5/3/00	101.25	11800	92.43
5/2/00	102.5	5100	93.57
5/1/00	103.5	48300	94.49
4/28/00	99.94	86200	91.24
4/27/00	102.94	11500	93.97
4/26/00	102.38	50400	93.46
4/25/00	108.13	9400	98.71
4/24/00	106.06	7100	96.83
4/20/00	106.25	4800	97
4/19/00	104.25	10600	95.17
4/18/00	106	12100	96.77
4/17/00	101.87	25500	93
4/14/00	101.81	28000	92.95
4/13/00	105	5600	95.86
4/12/00	103.37	16100	94.37
4/11/00	102.25	10800	93.35
4/10/00	102	24000	93.12
4/7/00	98	17000	89.47
4/6/00	98.25	33600	89.69
4/5/00	103.5	34500	94.49
4/4/00	104.12	27500	95.06
4/3/00	104.75	25300	95.63
3/31/00	104	21300	94.94
3/30/00	99.38	15400	90.72
3/29/00	101.56	22100	92.72
3/28/00	99.19	25300	90.55
3/27/00	97.88	31700	89.15
3/24/00	93.56	41900	85.22
3/23/00	91.88	21600	83.68
3/22/00	90.25	24600	82.2
3/21/00	93.13	47300	84.82
3/20/00	90.75	17700	82.66
3/17/00	91.94	10400	83.74
3/16/00	92.5	80200	84.25
3/15/00	88.75	15200	80.84
3/14/00	89.06	17700	81.12
3/13/00	88.63	16600	80.72
3/10/00	89.69	18100	81.69
3/9/00	86.5	14900	78.79
3/8/00	85	39600	77.42
3/7/00	83.5	17500	76.06
3/6/00	80.62	13200	73.44
3/3/00	81.94	19100	74.63
3/2/00	81.38	17000	74.12
3/1/00	82.06	25800	74.75
2/29/00	81.31	17400	74.06
2/28/00	83.12	17600	75.71
2/25/00	82.25	11200	74.92
2/24/00	82	15100	74.69
2/22/00	80.69	19400	73.49
2/18/00	84.38	47200	76.85
2/17/00	85.75	17800	78.1
2/16/00	82.5	55600	75.14
2/15/00	84.13	9700	76.62
2/14/00	86.31	14400	78.62
2/11/00	88.31	21200	80.44
2/10/00	89.87	27500	81.86
2/9/00	90.62	19300	82.55
2/8/00	91	26500	82.89
2/7/00	91.88	26700	83.68
2/4/00	90	9100	81.98
2/3/00	86.38	8300	78.67
2/2/00	87	12700	79.24
2/1/00	89.25	16500	81.29
1/31/00	87.25	19600	79.47
1/28/00	86	52300	78.33
1/27/00	85.63	6700	77.99
1/26/00	85.75	7900	78.1
1/25/00	83.25	14800	75.83
1/24/00	86.94	50500	79.19
1/21/00	85.88	12000	78.22
1/20/00	83.62	14200	76.17
1/19/00	80.62	55900	73.44
1/18/00	84.62	17000	77.08
1/14/00	87.69	6800	79.87
1/13/00	85.81	13000	78.16
1/12/00	85.5	27700	77.88
1/11/00	87.19	39300	79.41
1/10/00	89.06	20700	81.12
1/7/00	86	59800	78.33
1/6/00	84.75	54800	77.19
1/5/00	93	21000	84.71
1/4/00	92.62	18800	84.37
1/3/00	97.12	21200	88.47
12/31/99	97.37	10800	88.69
12/30/99	96.25	10300	87.67
12/29/99	95.5	31200	86.99
12/28/99	96.75	29400	88.12
12/27/99	89.25	26600	81.29
12/23/99	93.75	7300	85.39
12/22/99	93.25	30500	84.94
12/21/99	91.56	19400	83.4
12/20/99	95.87	22000	87.33
12/17/99	91.44	55500	83.29
12/16/99	81.44	57100	74.18
12/15/99	74.69	38200	68.03
12/14/99	73.25	7500	66.72
12/13/99	73.63	29000	67.06
12/10/99	71.81	44300	65.41
12/9/99	69.44	6400	63.25
12/8/99	67.5	33200	61.48
12/7/99	68.38	8100	62.28
12/6/99	68.56	13700	62.45
12/3/99	69.5	21100	63.3
12/2/99	69.13	24100	62.96
12/1/99	67.88	104000	61.82
11/30/99	67.94	24900	61.88
11/29/99	70.25	22500	63.99
11/26/99	71.75	8900	65.35
11/24/99	73	41600	66.49
11/23/99	71.38	23900	65.01
11/22/99	70.63	18800	64.33
11/19/99	69.81	65300	63.59
11/18/99	68.81	77200	62.68
11/17/99	66.56	50500	60.63
11/16/99	66.62	26600	60.69
11/15/99	65.87	38300	60
11/12/99	67	20800	61.03
11/11/99	68.12	30400	62.05
11/10/99	70	17800	63.76
11/9/99	69	29900	62.85
11/8/99	69.62	15000	63.42
11/5/99	70	17800	63.76
11/4/99	70.12	87600	63.87
11/3/99	68.75	20800	62.62
11/2/99	68.25	18600	62.17
11/1/99	68.25	20600	62.17
10/29/99	68.87	21300	62.73
10/28/99	67.63	17600	61.6
10/27/99	67.63	16300	61.6
10/26/99	68.81	13100	62.68
10/25/99	68.06	27100	61.99
10/22/99	67.75	31900	61.71
10/21/99	65.5	10600	59.66
10/20/99	65.94	29000	60.06
10/19/99	65.38	54100	59.55
10/18/99	64.75	34400	58.98
10/15/99	64.19	39500	58.46
10/14/99	64.31	53900	58.58
10/13/99	64.19	101300	58.46
10/12/99	65.75	86200	59.89
10/11/99	67.88	43700	61.82
10/8/99	67.56	68500	61.54
10/7/99	66.56	50400	60.63
10/6/99	66.06	81700	60.17
10/5/99	64.75	106400	58.98
10/4/99	64.75	98200	58.98
10/1/99	64.44	180400	58.69
9/30/99	62.38	245500	56.81
9/29/99	60.88	205500	55.45
9/28/99	62	65300	56.47
9/27/99	63.88	34700	58.18
9/24/99	63.94	5200	58.08
9/23/99	65.56	1700	59.55
9/22/99	65.81	14500	59.77
9/21/99	67.87	32400	61.64
9/20/99	67.81	2200	61.59
9/17/99	66.81	4500	60.68
9/16/99	66.93	9600	60.79
9/15/99	65.81	11800	59.77
9/14/99	65.87	12500	59.83
9/13/99	64.75	11100	58.81
9/10/99	63.26	36600	57.45
9/9/99	64.75	24600	58.81
9/8/99	63.76	14200	57.91
9/7/99	65.06	7600	59.1
9/3/99	64.82	18500	58.87
9/2/99	64.57	14600	58.64
9/1/99	63.88	74200	58.02
8/31/99	62.76	33000	57
8/30/99	63.57	3600	57.74
8/27/99	62.82	12200	57.06
8/26/99	62.51	20200	56.77
8/25/99	66.31	32600	60.23
8/24/99	65.81	12900	59.77
8/23/99	66.93	30800	60.79
8/20/99	68.93	7000	62.6
8/19/99	66.93	3300	60.79
8/18/99	66.56	4700	60.45
8/17/99	66.06	64600	60
8/16/99	66.19	1700	60.11
8/13/99	65.56	10500	59.55
8/12/99	64.32	7200	58.42
8/11/99	63.88	900	58.02
8/10/99	64.29	15100	58.39
8/9/99	65.81	4800	59.77
8/6/99	65.94	6700	59.89
8/5/99	68.06	7300	61.81
8/4/99	67.93	4600	61.7
8/3/99	68.24	6900	61.98
8/2/99	69.05	11200	62.72
7/30/99	69.8	13700	63.4
7/29/99	67.43	17300	61.25
7/28/99	67.81	14000	61.59
7/27/99	67.43	15500	61.25
7/26/99	65.06	3600	59.1
7/23/99	65.56	3000	59.55
7/22/99	65.81	29100	59.77
7/21/99	66.56	13300	60.45
7/20/99	66.19	6500	60.11
7/19/99	67.37	3700	61.19
7/16/99	66.81	12300	60.68
7/15/99	67.12	106500	60.96
7/14/99	66.81	33600	60.68
7/13/99	64.57	11000	58.64
7/12/99	64.94	13400	58.98
7/9/99	64.57	6200	58.64
7/8/99	64.07	2900	58.19
7/7/99	64.38	8600	58.47
7/6/99	64.32	139900	58.42
7/2/99	66.06	18700	60
7/1/99	64.82	38800	58.87
6/30/99	63.82	23200	57.96
6/29/99	62.82	5700	57.06
6/28/99	61.7	16400	56.04
6/25/99	61.08	4100	55.47
6/24/99	61.33	8400	55.7
6/23/99	60.08	5200	54.57
6/22/99	60.58	6000	55.02
6/21/99	59.89	8300	54.4
6/18/99	60.27	8100	54.74
6/17/99	61.76	10200	56.1
6/16/99	62.82	75700	57.06
6/15/99	61.45	15700	55.81
6/14/99	60.45	4000	54.91
6/11/99	61.39	30800	55.76
6/10/99	61.08	7200	55.47
6/9/99	60.33	10500	54.79
6/8/99	58.58	19000	53.21
6/7/99	58.08	20800	52.76
6/4/99	56.46	4400	51.28
6/3/99	56.84	4900	51.62
6/2/99	56.84	6600	51.62
6/1/99	55.47	7800	50.38
5/28/99	53.85	24200	48.91
5/27/99	53.97	6300	49.02
5/26/99	54.35	4000	49.36
5/25/99	54.72	8000	49.7
5/24/99	53.72	12600	48.79
5/21/99	53.85	7600	48.91
5/20/99	53.35	10600	48.45
5/19/99	52.85	19800	48
5/18/99	55.22	8200	50.15
5/17/99	53.47	18100	48.57
5/14/99	54.72	8400	49.7
5/13/99	56.59	10200	51.4
5/12/99	58.21	8500	52.87
5/11/99	56.84	23700	51.62
5/10/99	57.21	5700	51.96
5/7/99	57.59	19300	52.3
5/6/99	59.08	14300	53.66
5/5/99	57.09	5200	51.85
5/4/99	57.09	9800	51.85
5/3/99	57.21	9400	51.96
4/30/99	57.09	62700	51.85
4/29/99	57.96	6800	52.64
4/28/99	58.71	9100	53.32
4/27/99	59.89	11700	54.4
4/26/99	59.33	7400	53.89
4/23/99	58.33	4700	52.98
4/22/99	59.21	10600	53.77
4/21/99	60.08	26600	54.57
4/20/99	62.57	7000	56.83
4/19/99	61.57	28400	55.93
4/16/99	60.58	6900	55.02
4/15/99	59.21	16800	53.77
4/14/99	60.83	20600	55.25
4/13/99	58.58	11400	53.21
4/12/99	57.52	33700	52.25
4/9/99	58.96	13800	53.55
4/8/99	62.45	5000	56.72
4/7/99	62.07	21300	56.38
4/6/99	62.57	23700	56.83
4/5/99	61.57	26000	55.93
4/1/99	59.89	46900	54.4
3/31/99	57.09	17100	51.85
3/30/99	55.72	39600	50.6
3/29/99	55.84	2700	50.72
3/26/99	55.47	22900	50.38
3/25/99	53.28	26700	48.34
3/24/99	52.79	8900	47.88
3/23/99	54.03	20200	49.01
3/22/99	56.77	6900	51.5
3/19/99	56.89	25900	51.61
3/18/99	56.89	22300	51.61
3/17/99	58.51	42300	53.08
3/16/99	56.77	24700	51.5
3/15/99	56.96	93700	51.67
3/12/99	54.9	15600	49.8
3/11/99	55.28	36100	50.14
3/10/99	53.78	23000	48.79
3/9/99	53.16	6800	48.22
3/8/99	52.16	21500	47.32
3/5/99	51.79	19600	46.98
3/4/99	48.74	2700	44.21
3/3/99	48.93	12200	44.38
3/2/99	49.8	3100	45.17
3/1/99	51.29	3700	46.53
2/26/99	52.04	4600	47.21
2/25/99	51.17	25800	46.42
2/24/99	51.29	62800	46.53
2/23/99	49.92	113200	45.29
2/22/99	50.79	8900	46.08
2/19/99	49.42	7100	44.83
2/18/99	50.05	2200	45.4
2/17/99	49.86	10000	45.23
2/16/99	51.04	17700	46.3
2/12/99	52.29	14700	47.43
2/11/99	51.6	2600	46.81
2/10/99	51.54	6000	46.75
2/9/99	51.85	10100	47.04
2/8/99	52.29	9500	47.43
2/5/99	52.04	13200	47.21
2/4/99	51.79	10200	46.98
2/3/99	51.79	3200	46.98
2/2/99	52.04	7100	47.21
2/1/99	51.54	10700	46.75
1/29/99	52.29	16700	47.43
1/28/99	50.54	15700	45.85
1/27/99	51.29	22900	46.53
1/26/99	51.04	11200	46.3
1/25/99	49.18	11000	44.61
1/22/99	49.3	11100	44.72
1/21/99	51.29	12000	46.53
1/20/99	49.67	23400	45.06
1/19/99	48.8	13600	44.27
1/15/99	48.3	12300	43.82
1/14/99	47.06	30100	42.69
1/13/99	47.12	53800	42.75
1/12/99	49.36	9900	44.78
1/11/99	50.3	21700	45.63
1/8/99	51.98	41800	47.15
1/7/99	52.29	5600	47.43
1/6/99	52.35	62100	47.49
1/5/99	52.29	32000	47.43
1/4/99	52.66	19300	47.77
12/31/98	52.97	20100	48.05
12/30/98	53.28	25100	48.34
12/29/98	52.91	41200	48
12/28/98	51.04	19000	46.3
12/24/98	49.67	1400	45.06
12/23/98	50.3	12300	45.63
12/22/98	50.05	12900	45.4
12/21/98	51.79	23700	46.98
12/18/98	52.04	9400	47.21
12/17/98	50.79	4100	46.08
12/16/98	50.36	6400	45.68
12/15/98	51.17	7200	46.42
12/14/98	51.66	2300	46.87
12/11/98	51.66	5800	46.87
12/10/98	53.78	28500	48.79
12/9/98	52.91	30600	48
12/8/98	51.1	3900	46.36
12/7/98	49.8	10900	45.17
12/4/98	51.04	15100	46.3
12/3/98	50.3	9500	45.63
12/2/98	50.42	3100	45.74
12/1/98	50.86	23500	46.13
11/30/98	50.42	13400	45.74
11/27/98	52.16	1900	47.32
11/25/98	52.79	2000	47.88
11/24/98	52.85	34700	47.94
11/23/98	53.78	30900	48.79
11/20/98	51.91	11000	47.09
11/19/98	51.17	6100	46.42
11/18/98	50.98	3100	46.25
11/17/98	51.79	4800	46.98
11/16/98	51.73	33900	46.92
11/13/98	48.86	7100	44.33
11/12/98	47.93	8000	43.48
11/11/98	49.3	4500	44.72
11/10/98	47.81	12400	43.37
11/9/98	49.05	12800	44.5
11/6/98	50.79	3900	46.08
11/5/98	52.1	14900	47.26
11/4/98	52.91	25200	48
11/3/98	52.54	7900	47.66
11/2/98	52.79	50900	47.88
10/30/98	48.3	9300	43.82
10/29/98	49.3	4300	44.72
10/28/98	47.81	5000	43.37
10/27/98	48.18	24100	43.71
10/26/98	47.81	2200	43.37
10/23/98	48.8	5500	44.27
10/22/98	50.67	5000	45.96
10/21/98	53.16	18000	48.22
10/20/98	52.79	49400	47.88
10/19/98	52.54	35700	47.66
10/16/98	50.67	43000	45.96
10/15/98	48.3	40600	43.82
10/14/98	46	6400	41.73
10/13/98	46.62	16700	42.29
10/12/98	49.42	16400	44.83
10/9/98	46.69	14000	42.35
10/8/98	45.13	35800	40.94
10/7/98	48.68	94900	44.16
10/6/98	43.82	41600	39.75
10/5/98	42.58	6400	38.62
10/2/98	44.07	4200	39.98
10/1/98	43.7	3900	39.64
9/30/98	44.69	7900	40.54
9/29/98	46.31	20100	42.01
9/28/98	44.57	41600	40.43
9/25/98	42.33	2300	38.4
9/24/98	41.75	10900	37.8
9/23/98	42.25	62700	38.25
9/22/98	41.01	8000	37.13
9/21/98	41.26	12200	37.35
9/18/98	42.13	2700	38.14
9/17/98	40.7	3100	36.85
9/16/98	41.5	11100	37.58
9/15/98	41.75	10700	37.8
9/14/98	42	42400	38.03
9/11/98	43.74	8700	39.6
9/10/98	44.11	3500	39.94
9/9/98	43.93	4600	39.77
9/8/98	47.41	122800	42.92
9/4/98	43.62	27500	39.49
9/3/98	43.74	13800	39.6
9/2/98	42.99	10800	38.93
9/1/98	43.93	20600	39.77
8/31/98	41.75	12500	37.8
8/28/98	40.76	19600	36.9
8/27/98	41.75	10700	37.8
8/26/98	43.31	7600	39.21
8/25/98	44.49	16900	40.28
8/24/98	44.73	2500	40.5
8/21/98	45.48	8000	41.18
8/20/98	46.85	16800	42.42
8/19/98	46.23	3500	41.86
8/18/98	45.23	8100	40.95
8/17/98	44.86	15600	40.62
8/14/98	45.23	16900	40.95
8/13/98	45.98	6800	41.63
8/12/98	46.72	134500	42.31
8/11/98	46.1	19300	41.74
8/10/98	47.47	18500	42.98
8/7/98	47.84	10600	43.32
8/6/98	47.72	5200	43.21
8/5/98	48.09	3300	43.54
8/4/98	48.09	14700	43.54
8/3/98	48.65	3400	44.05
7/31/98	48.65	3300	44.05
7/30/98	48.84	34100	44.22
7/29/98	48.65	31700	44.05
7/28/98	48.71	4100	44.11
7/27/98	48.71	4600	44.11
7/24/98	49.46	31700	44.78
7/23/98	49.21	4900	44.56
7/22/98	49.58	4900	44.89
7/21/98	50.7	14300	45.91
7/20/98	51.26	26500	46.41
7/17/98	51.32	41500	46.47
7/16/98	50.64	7200	45.85
7/15/98	50.2	7600	45.46
7/14/98	51.07	30500	46.24
7/13/98	49.58	7300	44.89
7/10/98	49.58	16400	44.89
7/9/98	50.33	14200	45.57
7/8/98	51.01	8200	46.19
7/7/98	50.57	5500	45.79
7/6/98	49.7	3000	45.01
7/2/98	50.02	16300	45.29
7/1/98	52.13	74000	47.2
6/30/98	51.57	65600	46.69
6/29/98	48.52	10500	43.94
6/26/98	48.46	3500	43.88
6/25/98	48.59	11100	43.99
6/24/98	48.77	7100	44.16
6/23/98	48.84	4400	44.22
6/22/98	49.21	19800	44.56
6/19/98	50.33	16500	45.57
6/18/98	50.02	10800	45.29
6/17/98	50.95	25900	46.13
6/16/98	47.84	9500	43.32
6/15/98	47.84	12500	43.32
6/12/98	48.03	14800	43.49
6/11/98	47.84	37000	43.32
6/10/98	48.71	13000	44.11
6/9/98	48.71	4900	44.11
6/8/98	48.34	7900	43.77
6/5/98	48.71	6000	44.11
6/4/98	48.84	7500	44.22
6/3/98	48.71	10800	44.11
6/2/98	48.59	24600	43.99
6/1/98	47.59	41300	43.09
5/29/98	49.7	6800	45.01
5/28/98	50.45	6600	45.68
5/27/98	50.2	5200	45.46
5/26/98	50.2	20300	45.46
5/22/98	50.45	7700	45.68
5/21/98	50.76	8400	45.96
5/20/98	49.95	21100	45.23
5/19/98	50.7	8200	45.91
5/18/98	50.2	3800	45.46
5/15/98	50.57	30300	45.79
5/14/98	51.01	3200	46.19
5/13/98	51.32	11200	46.47
5/12/98	51.88	24500	46.97
5/11/98	52.44	44900	47.48
5/8/98	50.64	16500	45.85
5/7/98	50.95	27100	46.13
5/6/98	51.38	6900	46.52
5/5/98	51.88	2800	46.97
5/4/98	51.94	6100	47.03
5/1/98	51.44	5600	46.58
4/30/98	52.19	9700	47.26
4/29/98	51.94	18500	47.03
4/28/98	51.57	11800	46.69
4/27/98	51.69	9000	46.81
4/24/98	53.06	18400	48.04
4/23/98	52.69	8600	47.71
4/22/98	52.25	13200	47.31
4/21/98	52.31	11600	47.37
4/20/98	51.69	20800	46.81
4/17/98	51.57	12300	46.69
4/16/98	51.51	26500	46.64
4/15/98	53.31	101200	48.27
4/14/98	53.31	28300	48.27
4/13/98	53.56	21100	48.49
4/9/98	53.37	57500	48.32
4/8/98	52.56	54800	47.59
4/7/98	50.57	33400	45.79
4/6/98	50.33	11900	45.57
4/3/98	50.33	46100	45.57
4/2/98	51.01	50300	46.19
4/1/98	52.44	9900	47.48
3/31/98	52.44	29400	47.48
3/30/98	51.07	23700	46.24
3/27/98	52.44	19200	47.48
3/26/98	53.12	66500	48.1
3/25/98	51.12	81600	46.23
3/24/98	51.25	25800	46.34
3/23/98	50.88	36300	46
3/20/98	51.5	15100	46.56
3/19/98	51.31	18900	46.39
3/18/98	51.37	24200	46.45
3/17/98	52.68	10300	47.63
3/16/98	53.17	5600	48.08
3/13/98	52.8	33500	47.74
3/12/98	51.31	18100	46.39
3/11/98	51.62	34400	46.67
3/10/98	53.54	19700	48.41
3/9/98	54.47	6500	49.25
3/6/98	54.1	16700	48.92
3/5/98	54.23	15800	49.03
3/4/98	54.85	14500	49.59
3/3/98	54.6	9600	49.37
3/2/98	55.1	9700	49.82
2/27/98	54.47	39400	49.25
2/26/98	54.1	29200	48.92
2/25/98	52.12	8400	47.12
2/24/98	52.12	47600	47.12
2/23/98	51.93	10200	46.95
2/20/98	52.12	20000	47.12
2/19/98	52.49	30700	47.46
2/18/98	53.36	11500	48.25
2/17/98	53.36	6300	48.25
2/13/98	53.23	72000	48.13
2/12/98	55.22	6100	49.93
2/11/98	55.9	14500	50.55
2/10/98	55.72	19900	50.38
2/9/98	55.53	7600	50.21
2/6/98	55.59	7500	50.26
2/5/98	56.58	6000	51.16
2/4/98	56.15	13900	50.77
2/3/98	56.52	6900	51.11
2/2/98	56.83	15300	51.39
1/30/98	55.84	14300	50.49
1/29/98	55.84	8400	50.49
1/28/98	56.27	20600	50.88
1/27/98	56.58	8200	51.16
1/26/98	57.33	9800	51.84
1/23/98	57.2	8700	51.72
1/22/98	56.21	4200	50.83
1/21/98	58.07	5100	52.51
1/20/98	58.32	14000	52.73
1/16/98	58.32	26100	52.73
1/15/98	55.84	8000	50.49
1/14/98	56.09	10900	50.71
1/13/98	55.41	4500	50.1
1/12/98	55.28	55000	49.98
1/9/98	54.72	23200	49.48
1/8/98	55.16	14000	49.87
1/7/98	55.22	33600	49.93
1/6/98	54.23	7200	49.03
1/5/98	54.16	18100	48.97
1/2/98	57.08	81700	51.61
12/31/97	56.96	8500	51.5
12/30/97	57.33	8800	51.84
12/29/97	56.83	5400	51.39
12/26/97	55.96	3500	50.6
12/24/97	54.1	1800	48.92
12/23/97	53.61	9700	48.47
12/22/97	53.54	43300	48.41
12/19/97	55.1	20400	49.82
12/18/97	55.34	40000	50.04
12/17/97	56.52	27700	51.11
12/16/97	55.47	28000	50.15
12/15/97	56.83	13200	51.39
12/12/97	55.84	27500	50.49
12/11/97	56.34	31100	50.94
12/10/97	56.71	26800	51.27
12/9/97	56.71	48900	51.27
12/8/97	55.72	7600	50.38
12/5/97	56.34	17300	50.94
12/4/97	55.59	4500	50.26
12/3/97	56.46	21500	51.05
12/2/97	56.96	8400	51.5
12/1/97	57.45	14800	51.95
11/28/97	56.96	10400	51.5
11/26/97	56.34	66700	50.94
11/25/97	54.72	49000	49.48
11/24/97	53.85	34200	48.69
11/21/97	54.54	138700	49.31
11/20/97	54.85	10000	49.59
11/19/97	53.36	19500	48.25
11/18/97	53.85	19700	48.69
11/17/97	53.98	16900	48.81
11/14/97	53.05	49200	47.96
11/13/97	53.23	30400	48.13
11/12/97	51.5	18800	46.56
11/11/97	53.11	7300	48.02
11/10/97	52.49	22800	47.46
11/7/97	51.99	27700	47.01
11/6/97	53.61	7900	48.47
11/5/97	53.36	47900	48.25
11/4/97	54.35	28600	49.14
11/3/97	57.33	44100	51.84
10/31/97	55.84	17400	50.49
10/30/97	55.59	38200	50.26
10/29/97	58.82	24700	53.18
10/28/97	59.75	81700	54.02
10/27/97	56.83	49000	51.39
10/24/97	59.25	45400	53.57
10/23/97	58.69	63500	53.07
10/22/97	62.91	14000	56.88
10/21/97	63.29	9100	57.22
10/20/97	63.16	13900	57.11
10/17/97	64.03	30300	57.89
10/16/97	63.66	46800	57.56
10/15/97	62.54	19200	56.55
10/14/97	60.56	10400	54.75
10/13/97	60.43	2500	54.64
10/10/97	60.06	4200	54.3
10/9/97	60.31	8500	54.53
10/8/97	60.06	2900	54.3
10/7/97	59.19	4100	53.52
10/6/97	60.56	6300	54.75
10/3/97	60.18	16300	54.42
10/2/97	60.18	6100	54.42
10/1/97	60.93	20700	55.09
9/30/97	60.56	18800	54.75
9/29/97	59.69	4500	53.97
9/26/97	60.18	30100	54.42
9/25/97	60.8	27100	54.98
9/24/97	62.03	28500	56.02
9/23/97	60.23	33800	54.4
9/22/97	60.11	10000	54.29
9/19/97	58.25	26000	52.61
9/18/97	56.52	9100	51.04
9/17/97	55.06	20700	49.72
9/16/97	55.77	30400	50.37
9/15/97	54.53	1700	49.25
9/12/97	54.41	14000	49.14
9/11/97	54.41	17600	49.14
9/10/97	55.53	5900	50.14
9/9/97	55.4	28900	50.03
9/8/97	54.78	2900	49.47
9/5/97	54.91	21000	49.58
9/4/97	55.15	24000	49.81
9/3/97	54.29	17400	49.02
9/2/97	52.43	47700	47.35
8/29/97	52.3	1200	47.23
8/28/97	52.43	5100	47.35
8/27/97	52.3	18900	47.23
8/26/97	53.54	40300	48.35
8/25/97	52.43	26400	47.35
8/22/97	52.18	134300	47.12
8/21/97	53.17	25900	48.02
8/20/97	55.28	19000	49.92
8/19/97	55.53	6900	50.14
8/18/97	56.27	21900	50.82
8/15/97	56.02	30800	50.59
8/14/97	55.28	68900	49.92
8/13/97	53.29	17100	48.13
8/12/97	53.42	9900	48.24
8/11/97	54.16	21300	48.91
8/8/97	55.53	31600	50.14
8/7/97	54.66	13900	49.36
8/6/97	54.78	91600	49.47
8/5/97	53.17	66800	48.02
8/4/97	55.65	59900	50.26
8/1/97	59.24	22900	53.5
7/31/97	60.85	28100	54.96
7/30/97	60.73	32900	54.84
7/29/97	61.23	22800	55.29
7/28/97	60.73	48100	54.84
7/25/97	60.23	36400	54.4
7/24/97	60.23	5500	54.4
7/23/97	59.37	5100	53.61
7/22/97	59.49	9200	53.73
7/21/97	58.62	2200	52.94
7/18/97	59.12	10100	53.39
7/17/97	60.11	25300	54.29
7/16/97	59.24	10500	53.5
7/15/97	57.94	15100	52.33
7/14/97	57.88	3800	52.27
7/11/97	57.51	6400	51.93
7/10/97	57.01	7800	51.49
7/9/97	56.76	8400	51.26
7/8/97	56.64	12000	51.15
7/7/97	56.27	29400	50.82
7/3/97	58.25	3800	52.61
7/2/97	58.75	4000	53.05
7/1/97	57.76	5400	52.16
6/30/97	58.75	17100	53.05
6/27/97	58.25	24600	52.61
6/26/97	59.12	2800	53.39
6/25/97	59.99	25000	54.17
6/24/97	58.62	22100	52.94
6/23/97	57.63	15000	52.05
6/20/97	58.13	23300	52.49
6/19/97	57.51	43500	51.93
6/18/97	58.5	14600	52.83
6/17/97	59.37	78200	53.61
6/16/97	59.62	16800	53.84
6/13/97	58.75	10900	53.05
6/12/97	58.38	45300	52.72
6/11/97	58.87	7500	53.17
6/10/97	58.62	24700	52.94
6/9/97	58.59	83600	52.91
6/6/97	58.87	15200	53.17
6/5/97	58.38	5700	52.72
6/4/97	59	23800	53.28
6/3/97	58.44	8400	52.77
6/2/97	58.25	10700	52.61
5/30/97	57.01	55100	51.49
5/29/97	59	9100	53.28
5/28/97	60.11	19800	54.29
5/27/97	59.49	23400	53.73
5/23/97	58.25	48900	52.61
5/22/97	57.32	147400	51.77
5/21/97	58.5	125600	52.83
5/20/97	62.34	19600	56.3
5/19/97	62.34	24700	56.3
5/16/97	60.98	24100	55.07
5/15/97	60.61	38800	54.73
5/14/97	61.35	32600	55.4
5/13/97	60.98	93200	55.07
5/12/97	62.4	56500	56.36
5/9/97	61.97	61700	55.96
5/8/97	62.71	48200	56.64
5/7/97	62.09	87200	56.08
5/6/97	63.33	111300	57.2
5/5/97	60.36	45000	54.51
5/2/97	59.99	40100	54.17
5/1/97	57.51	32700	51.93
4/30/97	57.26	19300	51.71
4/29/97	56.39	27900	50.93
4/28/97	55.9	15400	50.48
4/25/97	56.14	55200	50.7
4/24/97	55.28	64700	49.92
4/23/97	53.67	12500	48.46
4/22/97	52.8	8500	47.68
4/21/97	52.92	3000	47.79
4/18/97	52.55	2200	47.46
4/17/97	52.67	17800	47.57
4/16/97	53.17	15700	48.02
4/15/97	53.05	9900	47.91
4/14/97	52.8	5500	47.68
4/11/97	53.29	10600	48.13
4/10/97	53.17	13300	48.02
4/9/97	53.91	54900	48.69
4/8/97	54.53	43600	49.25
4/7/97	51.81	24300	46.79
4/4/97	50.69	20000	45.78
4/3/97	51.44	51400	46.45
4/2/97	51.06	31800	46.11
4/1/97	50.69	48500	45.78
3/31/97	50.07	90700	45.22
3/27/97	49.58	4200	44.77
3/26/97	49.7	18400	44.88
3/25/97	49.82	15400	45
3/24/97	49.39	14400	44.55
3/21/97	50.63	6300	45.66
3/20/97	50.26	2800	45.33
3/19/97	50.26	6500	45.33
3/18/97	50.63	7000	45.66
3/17/97	49.51	3400	44.66
3/14/97	49.89	3200	44.99
3/13/97	49.76	26900	44.88
3/12/97	50.38	13500	45.44
3/11/97	50.5	6700	45.55
3/10/97	50.5	29700	45.55
3/7/97	50.38	4700	45.44
3/6/97	50.63	37900	45.66
3/5/97	51.62	54100	46.56
3/4/97	51.62	40700	46.56
3/3/97	50.88	5100	45.89
2/28/97	51	17700	46
2/27/97	51.87	14300	46.78
2/26/97	51.37	3200	46.33
2/25/97	52.24	11800	47.12
2/24/97	52.11	33000	47
2/21/97	53.35	9500	48.12
2/20/97	53.72	22900	48.46
2/19/97	53.1	35200	47.9
2/18/97	54.34	38100	49.01
2/14/97	54.84	24300	49.46
2/13/97	54.96	44700	49.57
2/12/97	53.6	17000	48.34
2/11/97	52.61	24000	47.45
2/10/97	52.61	39100	47.45
2/7/97	50.5	8800	45.55
2/6/97	49.51	9500	44.66
2/5/97	49.76	55400	44.88
2/4/97	50.13	18300	45.22
2/3/97	50.26	17100	45.33
1/31/97	51.25	17600	46.22
1/30/97	51.62	35200	46.56
1/29/97	52.61	25700	47.45
1/28/97	52.98	240300	47.79
1/27/97	53.1	10000	47.9
1/24/97	53.72	292000	48.46
1/23/97	53.97	30400	48.68
1/22/97	54.22	54300	48.9
1/21/97	53.72	20000	48.46
1/20/97	53.23	7100	48.01
1/17/97	54.59	105300	49.24
1/16/97	54.47	68200	49.13
1/15/97	54.59	12000	49.24
1/14/97	54.34	37100	49.01
1/13/97	52.73	27800	47.56
1/10/97	52.61	153200	47.45
1/9/97	54.71	24700	49.35
1/8/97	55.95	3600	50.47
1/7/97	56.57	4700	51.02
1/6/97	56.94	14300	51.36
1/3/97	56.57	9000	51.02
1/2/97	56.69	45200	51.14
12/31/96	56.94	1200	51.36
12/30/96	56.94	9500	51.36
12/27/96	56.69	5600	51.14
12/26/96	56.69	3500	51.14
12/24/96	54.96	1300	49.57
12/23/96	55.95	9500	50.47
12/20/96	55.83	40000	50.35
12/19/96	54.47	30500	49.13
12/18/96	54.34	7600	49.01
12/17/96	54.71	65400	49.35
12/16/96	54.71	9200	49.35
12/13/96	54.59	39500	49.24
12/12/96	54.96	4900	49.57
12/11/96	55.46	58500	50.02
12/10/96	57.07	9400	51.47
12/9/96	57.07	38700	51.47
12/6/96	55.58	15200	50.13
12/5/96	56.57	26400	51.02
12/4/96	53.6	11300	48.34
12/3/96	52.24	7600	47.12
12/2/96	52.98	7200	47.79
11/29/96	54.09	5100	48.79
11/27/96	54.71	36000	49.35
11/26/96	53.72	6800	48.46
11/25/96	53.6	81200	48.34
11/22/96	53.1	6600	47.9
11/21/96	52.61	20000	47.45
11/20/96	52.61	13400	47.45
11/19/96	51.62	11000	46.56
11/18/96	51.12	8500	46.11
11/15/96	51.25	33900	46.22
11/14/96	50.75	29100	45.78
11/13/96	50.5	5200	45.55
11/12/96	50.13	6600	45.22
11/11/96	50.01	19000	45.11
11/8/96	50.38	126700	45.44
11/7/96	49.39	11300	44.55
11/6/96	48.4	4600	43.65
11/5/96	47.66	14300	42.98
11/4/96	47.66	7200	42.98
11/1/96	47.78	27600	43.1
10/31/96	47.04	8200	42.43
10/30/96	47.53	13500	42.87
10/29/96	47.53	8000	42.87
10/28/96	46.91	8300	42.31
10/25/96	47.29	8400	42.65
10/24/96	47.91	11500	43.21
10/23/96	47.41	45800	42.76
10/22/96	48.15	17900	43.43
10/21/96	48.77	11600	43.99
10/18/96	49.51	7100	44.66
10/17/96	48.9	3300	44.1
10/16/96	49.02	7900	44.21
10/15/96	48.77	35700	43.99
10/14/96	48.52	85900	43.77
10/11/96	47.91	20600	43.21
10/10/96	47.78	3600	43.1
10/9/96	47.53	37600	42.87
10/8/96	47.53	192000	42.87
10/7/96	48.77	152100	43.99
10/4/96	49.14	338200	44.32
10/3/96	50.13	4800	45.22
10/2/96	50.63	11900	45.66
10/1/96	51.12	6900	46.11
9/30/96	50.75	9900	45.78
9/27/96	51	17300	46
9/26/96	50.38	39600	45.44
9/25/96	50.01	12400	45.11
9/24/96	50.19	109700	45.2
9/23/96	50.06	7300	45.09
9/20/96	50.19	22000	45.2
9/19/96	50.19	11600	45.2
9/18/96	50.06	7200	45.09
9/17/96	49.69	10100	44.75
9/16/96	48.95	8000	44.09
9/13/96	48.95	8800	44.09
9/12/96	48.33	4700	43.53
9/11/96	48.46	5800	43.64
9/10/96	48.33	5400	43.53
9/9/96	47.96	43800	43.2
9/6/96	48.08	4800	43.31
9/5/96	48.02	19100	43.25
9/4/96	47.59	124000	42.86
9/3/96	47.59	17100	42.86
8/30/96	47.59	2900	42.86
8/29/96	48.58	2300	43.75
8/28/96	48.46	14000	43.64
8/27/96	48.95	7000	44.09
8/26/96	49.44	30600	44.53
8/23/96	49.32	8000	44.42
8/22/96	49.32	4300	44.42
8/21/96	49.32	14700	44.42
8/20/96	48.58	11300	43.75
8/19/96	48.21	11700	43.42
8/16/96	47.96	10100	43.2
8/15/96	48.33	24700	43.53
8/14/96	48.46	17800	43.64
8/13/96	48.21	55700	43.42
8/12/96	48.21	9700	43.42
8/9/96	47.84	21700	43.08
8/8/96	48.08	56800	43.31
8/7/96	48.21	7100	43.42
8/6/96	49.32	9900	44.42
8/5/96	49.69	11700	44.75
8/2/96	49.2	44400	44.31
8/1/96	49.32	16200	44.42
7/31/96	47.96	3300	43.2
7/30/96	47.22	2000	42.53
7/29/96	46.85	28200	42.19
7/26/96	46.35	4800	41.75
7/25/96	45.37	7200	40.86
7/24/96	44.62	17600	40.19
7/23/96	45.49	6100	40.97
7/22/96	44.87	20800	40.41
7/19/96	46.48	5800	41.86
7/18/96	47.1	22700	42.42
7/17/96	46.72	40300	42.08
7/16/96	46.97	53800	42.31
7/15/96	46.6	4800	41.97
7/12/96	46.6	23300	41.97
7/11/96	47.34	31700	42.64
7/10/96	47.71	10400	42.97
7/9/96	48.46	37800	43.64
7/8/96	47.96	10700	43.2
7/5/96	47.96	16100	43.2
7/3/96	47.84	10000	43.08
7/2/96	47.84	29100	43.08
7/1/96	48.58	25100	43.75
6/28/96	49.57	47300	44.64
6/27/96	50.56	21100	45.53
6/26/96	50.19	11200	45.2
6/25/96	50.19	24600	45.2
6/24/96	50.43	81800	45.42
6/21/96	48.83	52100	43.98
6/20/96	48.21	6000	43.42
6/19/96	48.08	30800	43.31
6/18/96	47.96	38000	43.2
6/17/96	47.22	10400	42.53
6/14/96	47.71	34600	42.97
6/13/96	46.97	32200	42.31
6/12/96	45.98	7700	41.41
6/11/96	45.61	5700	41.08
6/10/96	45.12	26400	40.64
6/7/96	45.24	8500	40.75
6/6/96	45.98	7800	41.41
6/5/96	46.11	12400	41.53
6/4/96	45.74	15100	41.19
6/3/96	44.99	7900	40.52
5/31/96	45.24	8800	40.75
5/30/96	45.24	7100	40.75
5/29/96	44.31	9100	39.91
5/28/96	44.13	11600	39.74
5/24/96	44.25	7400	39.86
5/23/96	44.25	3900	39.86
5/22/96	44.62	13700	40.19
5/21/96	43.63	9200	39.3
5/20/96	43.88	19000	39.52
5/17/96	43.76	11900	39.41
5/16/96	43.88	7700	39.52
5/15/96	44.13	7900	39.74
5/14/96	43.88	11000	39.52
5/13/96	44.01	9500	39.63
5/10/96	44.38	9500	39.97
5/9/96	44.5	6500	40.08
5/8/96	44.25	13400	39.86
5/7/96	43.88	16700	39.52
5/6/96	44.62	3900	40.19
5/3/96	44.62	4300	40.19
5/2/96	44.87	11700	40.41
5/1/96	44.75	6000	40.3
4/30/96	44.99	30600	40.52
4/29/96	44.99	27400	40.52
4/26/96	44.25	26500	39.86
4/25/96	44.01	14200	39.63
4/24/96	44.01	30500	39.63
4/23/96	44.38	38500	39.97
4/22/96	44.38	21500	39.97
4/19/96	43.63	2900	39.3
4/18/96	43.26	5800	38.97
4/17/96	43.14	10800	38.85
4/16/96	43.14	31900	38.85
4/15/96	43.14	51600	38.85
4/12/96	43.02	6500	38.74
4/11/96	43.26	16600	38.97
4/10/96	43.26	41000	38.97
4/9/96	43.26	41800	38.97
4/8/96	43.02	11600	38.74
4/4/96	43.51	18900	39.19
4/3/96	43.63	7800	39.3
4/2/96	43.63	14800	39.3
4/1/96	43.76	5100	39.41
3/29/96	44.01	10600	39.63
3/28/96	44.01	12600	39.63
3/27/96	44.01	20100	39.63
3/26/96	44.13	7400	39.74
3/25/96	43.93	37500	39.5
3/22/96	43.19	15400	38.84
3/21/96	43.07	19800	38.73
3/20/96	42.58	18500	38.28
3/19/96	42.45	46100	38.17
3/18/96	42.08	50400	37.84
3/15/96	41.84	35400	37.62
3/14/96	41.34	28400	37.17
3/13/96	41.59	7700	37.4
3/12/96	41.34	7200	37.17
3/11/96	40.73	11300	36.62
3/8/96	40.97	18900	36.84
3/7/96	41.34	20400	37.17
3/6/96	41.84	20400	37.62
3/5/96	42.21	27900	37.95
3/4/96	42.08	42700	37.84
3/1/96	42.21	37900	37.95
2/29/96	42.33	62900	38.06
2/28/96	42.21	37300	37.95
2/27/96	42.45	85700	38.17
2/26/96	42.7	14600	38.39
2/23/96	42.45	14800	38.17
2/22/96	42.82	10000	38.51
2/21/96	42.82	26100	38.51
2/20/96	43.32	51700	38.95
2/16/96	43.69	22200	39.28
2/15/96	42.95	20900	38.62
2/14/96	42.95	7800	38.62
2/13/96	42.7	23800	38.39
2/12/96	42.82	27700	38.51
2/9/96	42.7	6600	38.39
2/8/96	43.07	12500	38.73
2/7/96	43.32	36300	38.95
2/6/96	43.32	37400	38.95
2/5/96	43.32	82000	38.95
2/2/96	42.7	28300	38.39
2/1/96	42.58	24500	38.28
1/31/96	42.7	9300	38.39
1/30/96	42.7	117300	38.39
1/29/96	42.45	12700	38.17
1/26/96	42.08	7200	37.84
1/25/96	41.84	9100	37.62
1/24/96	41.84	17000	37.62
1/23/96	42.08	11200	37.84
1/22/96	42.33	16200	38.06
1/19/96	42.45	28000	38.17
1/18/96	42.7	10800	38.39
1/17/96	42.7	15000	38.39
1/16/96	41.96	13800	37.73
1/15/96	41.96	34200	37.73
1/12/96	41.71	73200	37.51
1/11/96	42.64	21600	38.34
1/10/96	42.7	13500	38.39
1/9/96	43.07	25100	38.73
1/8/96	42.95	9700	38.62
1/5/96	43.19	31100	38.84
1/4/96	43.07	70500	38.73
1/3/96	41.84	30000	37.62
1/2/96	41.96	5900	37.73
12/29/95	41.71	49800	37.51
12/28/95	41.59	15900	37.4
12/27/95	41.47	12700	37.29
12/26/95	41.59	9900	37.4
12/22/95	41.22	11500	37.06
12/21/95	40.97	5200	36.84
12/20/95	40.85	18800	36.73
12/19/95	40.6	5600	36.51
12/18/95	40.73	5700	36.62
12/15/95	40.85	6500	36.73
12/14/95	40.85	30600	36.73
12/13/95	39.74	2200	35.73
12/12/95	40.11	9900	36.06
12/11/95	39.74	3200	35.73
12/8/95	39.98	6300	35.95
12/7/95	39.61	7300	35.62
12/6/95	39.24	9900	35.29
12/5/95	39.37	13700	35.4
12/4/95	39.98	11300	35.95
12/1/95	39.49	7100	35.51
11/30/95	38.87	5500	34.95
11/29/95	38.87	15700	34.95
11/28/95	38.75	6200	34.84
11/27/95	38.63	14200	34.73
11/24/95	38.63	2900	34.73
11/22/95	38.38	6500	34.51
11/21/95	38.26	11200	34.4
11/20/95	38.13	3800	34.29
11/17/95	37.76	7100	33.96
11/16/95	38.01	23100	34.18
11/15/95	37.76	5800	33.96
11/14/95	37.76	9800	33.96
11/13/95	38.5	12200	34.62
11/10/95	38.38	18500	34.51
11/9/95	37.64	11900	33.85
11/8/95	37.27	4400	33.51
11/7/95	37.15	22800	33.4
11/6/95	36.65	83100	32.96
11/3/95	36.41	7900	32.74
11/2/95	36.28	35500	32.62
11/1/95	36.41	2500	32.74
10/31/95	36.65	5200	32.96
10/30/95	36.65	5600	32.96
10/27/95	36.28	2300	32.62
10/26/95	36.78	6400	33.07
10/25/95	37.15	33000	33.4
10/24/95	37.64	16600	33.85
10/23/95	37.76	23200	33.96
10/20/95	37.39	18800	33.62
10/19/95	37.02	56200	33.29
10/18/95	37.27	78400	33.51
10/17/95	37.52	126800	33.73
10/16/95	37.89	84500	34.07
10/13/95	37.15	13100	33.4
10/12/95	37.39	2600	33.62
10/11/95	37.52	2100	33.73
10/10/95	37.52	13300	33.73
10/9/95	38.01	20100	34.18
10/6/95	38.13	24100	34.29
10/5/95	37.89	17300	34.07
10/4/95	37.39	4100	33.62
10/3/95	36.65	25200	32.96
10/2/95	36.53	21100	32.85
9/29/95	37.64	7200	33.85
9/28/95	36.16	9300	32.51
9/27/95	36.41	11700	32.74
9/26/95	35.79	19100	32.18
9/25/95	35.3	5900	31.62
9/22/95	35.54	9700	31.84
9/21/95	35.42	27800	31.73
9/20/95	35.17	7600	31.51
9/19/95	35.66	30700	31.95
9/18/95	35.91	28200	32.18
9/15/95	36.53	4600	32.73
9/14/95	36.77	23000	32.95
9/13/95	36.4	10300	32.62
9/12/95	36.77	92300	32.95
9/11/95	37.26	37100	33.39
9/8/95	37.14	11700	33.28
9/7/95	37.14	6500	33.28
9/6/95	37.39	9500	33.5
9/5/95	37.88	21900	33.94
9/1/95	38.74	5200	34.71
8/31/95	38.74	21200	34.71
8/30/95	38.98	4600	34.93
8/29/95	38.98	40400	34.93
8/28/95	39.23	8700	35.15
8/25/95	39.11	3900	35.04
8/24/95	39.23	11000	35.15
8/23/95	39.11	8500	35.04
8/22/95	39.11	25600	35.04
8/21/95	39.35	11800	35.26
8/18/95	39.6	6100	35.48
8/17/95	39.48	6100	35.37
8/16/95	39.72	47500	35.59
8/15/95	38.86	65500	34.82
8/14/95	38.98	103400	34.93
8/11/95	38.74	145800	34.71
8/10/95	39.11	11700	35.04
8/9/95	39.72	2200	35.59
8/8/95	39.72	9700	35.59
8/7/95	39.72	4500	35.59
8/4/95	39.72	7400	35.59
8/3/95	40.21	31200	36.03
8/2/95	40.28	106900	36.09
8/1/95	40.21	10500	36.03
7/31/95	40.95	9500	36.69
7/28/95	40.95	107500	36.69
7/27/95	41.32	82000	37.02
7/26/95	40.71	12600	36.47
7/25/95	40.71	29900	36.47
7/24/95	41.57	27100	37.24
7/21/95	41.57	32100	37.24
7/20/95	41.69	20100	37.35
7/19/95	41.08	19200	36.8
7/18/95	41.32	80700	37.02
7/17/95	41.81	148800	37.46
7/14/95	42.18	25100	37.8
7/13/95	41.94	54100	37.57
7/12/95	41.94	41000	37.57
7/11/95	41.81	124100	37.46
7/10/95	41.44	66600	37.13
7/7/95	40.58	12300	36.36
7/6/95	39.48	19400	35.37
7/5/95	39.48	14600	35.37
7/3/95	38.98	3900	34.93
6/30/95	39.11	11000	35.04
6/29/95	38.62	39000	34.6
6/28/95	39.97	228800	35.81
6/27/95	39.6	13400	35.48
6/26/95	39.48	7900	35.37
6/23/95	38.86	9800	34.82
6/22/95	38.86	6500	34.82
6/21/95	38.86	41700	34.82
6/20/95	38.25	15300	34.27
6/19/95	38	4800	34.05
6/16/95	37.88	15700	33.94
6/15/95	38	6000	34.05
6/14/95	38	17000	34.05
6/13/95	38	1400	34.05
6/12/95	38	11800	34.05
6/9/95	37.76	3400	33.83
6/8/95	38.12	8300	34.16
6/7/95	38.98	12300	34.93
6/6/95	38.49	3900	34.49
6/5/95	38.98	3400	34.93
6/2/95	39.35	2700	35.26
6/1/95	38.49	7200	34.49
5/31/95	38.25	9100	34.27
5/30/95	39.23	9900	35.15
5/26/95	38.62	16900	34.6
5/25/95	37.26	33900	33.39
5/24/95	36.89	6300	33.06
5/23/95	36.4	3500	32.62
5/22/95	36.89	9600	33.06
5/19/95	37.63	7600	33.72
5/18/95	37.51	27500	33.61
5/17/95	37.51	14200	33.61
5/16/95	37.02	27200	33.17
5/15/95	37.88	2700	33.94
5/12/95	36.89	40600	33.06
5/11/95	37.39	15900	33.5
5/10/95	38.37	17800	34.38
5/9/95	39.48	9300	35.37
5/8/95	39.85	600	35.7
5/5/95	40.46	6400	36.25
5/4/95	40.46	2000	36.25
5/3/95	40.58	1200	36.36
5/2/95	40.58	600	36.36
5/1/95	40.09	7000	35.92
4/28/95	39.85	8700	35.7
4/27/95	39.97	1300	35.81
4/26/95	40.83	13200	36.58
4/25/95	41.69	4400	37.35
4/24/95	40.71	1100	36.47
4/21/95	40.83	4600	36.58
4/20/95	40.58	16800	36.36
4/19/95	40.21	7000	36.03
4/18/95	40.58	3300	36.36
4/17/95	40.34	2100	36.14
4/13/95	40.71	11200	36.47
4/12/95	40.83	6400	36.58
4/11/95	40.34	9200	36.14
4/10/95	40.34	4500	36.14
4/7/95	39.48	13900	35.37
4/6/95	39.48	4400	35.37
4/5/95	39.23	7000	35.15
4/4/95	39.11	4600	35.04
4/3/95	38.74	20200	34.71
3/31/95	39.11	9900	35.04
3/30/95	38	600	34.05
3/29/95	37.51	6000	33.61
3/28/95	37.39	8500	33.5
3/27/95	36.65	16200	32.84
3/24/95	36.4	800	32.62
3/23/95	36.21	2800	32.37
3/22/95	36.08	8700	32.26
3/21/95	36.33	1800	32.48
3/20/95	36.57	1200	32.7
3/17/95	36.33	20600	32.48
3/16/95	36.45	6700	32.59
3/15/95	36.57	19600	32.7
3/14/95	35.47	5000	31.71
3/13/95	36.45	5500	32.59
3/10/95	35.59	4800	31.82
3/9/95	36.45	8800	32.59
3/8/95	36.33	3000	32.48
3/7/95	36.7	3300	32.81
3/6/95	36.45	18100	32.59
3/3/95	35.59	53000	31.82
3/2/95	35.22	6500	31.49
3/1/95	35.22	8900	31.49
2/28/95	35.22	26000	31.49
2/27/95	34.12	30500	30.51
2/24/95	35.1	3100	31.39
2/23/95	35.84	9200	32.04
2/22/95	36.33	20800	32.48
2/21/95	36.57	3300	32.7
2/17/95	36.21	6100	32.37
2/16/95	36.08	3500	32.26
2/15/95	36.33	4500	32.48
2/14/95	36.45	7100	32.59
2/13/95	36.82	3500	32.92
2/10/95	36.7	9600	32.81
2/9/95	36.57	6800	32.7
2/8/95	37.06	1900	33.14
2/7/95	36.94	17800	33.03
2/6/95	36.94	14900	33.03
2/3/95	36.94	5000	33.03
2/2/95	37.43	4600	33.47
2/1/95	37.19	47900	33.25
1/31/95	37.8	8500	33.8
1/30/95	38.66	129400	34.57
1/27/95	37.8	3700	33.8
1/26/95	37.92	13100	33.91
1/25/95	38.05	35800	34.02
1/24/95	38.05	5500	34.02
1/23/95	37.8	9200	33.8
1/20/95	39.27	10600	35.12
1/19/95	40.13	25500	35.88
1/18/95	40.62	15300	36.32
1/17/95	40.87	3900	36.54
1/16/95	41.24	8100	36.87
1/13/95	40.87	5200	36.54
1/12/95	40.99	14700	36.65
1/11/95	40.99	2000	36.65
1/10/95	40.5	3900	36.21
1/9/95	40.87	1700	36.54
1/6/95	40.75	3400	36.43
1/5/95	40.87	2500	36.54
1/4/95	40.62	1400	36.32
1/3/95	40.99	6100	36.65
12/30/94	41.11	3500	36.76
12/29/94	41.24	11200	36.87
12/28/94	40.5	4100	36.21
12/27/94	40.87	900	36.54
12/23/94	40.5	800	36.21
12/22/94	40.62	7200	36.32
12/21/94	40.18	5000	35.86
12/20/94	40.67	9600	36.3
12/19/94	40.43	2400	36.08
12/16/94	40.55	4800	36.19
12/15/94	40.67	3700	36.3
12/14/94	40.18	4100	35.86
12/13/94	40.67	21400	36.3
12/12/94	40.43	1900	36.08
12/9/94	40.43	4200	36.08
12/8/94	40.67	33400	36.3
12/7/94	40.92	9300	36.52
12/6/94	41.04	13400	36.63
12/5/94	41.16	36700	36.74
12/2/94	41.16	1700	36.74
12/1/94	41.41	25500	36.95
11/30/94	41.65	15000	37.17
11/29/94	41.41	22300	36.95
11/28/94	41.04	4000	36.63
11/25/94	41.04	1500	36.63
11/23/94	41.04	23300	36.63
11/22/94	41.65	25200	37.17
11/21/94	42.02	7600	37.5
11/18/94	41.9	4400	37.39
11/17/94	41.9	9800	37.39
11/16/94	42.02	9600	37.5
11/15/94	42.14	5300	37.61
11/14/94	42.02	8600	37.5
11/11/94	42.26	15100	37.72
11/10/94	41.9	12700	37.39
11/9/94	41.9	8300	37.39
11/8/94	42.02	22100	37.5
11/7/94	42.02	3700	37.5
11/4/94	42.26	3500	37.72
11/3/94	42.63	2100	38.05
11/2/94	42.75	3700	38.16
11/1/94	42.75	5900	38.16
10/31/94	42.75	6300	38.16
10/28/94	42.14	7300	37.61
10/27/94	42.26	2300	37.72
10/26/94	42.26	5000	37.72
10/25/94	42.02	4100	37.5
10/24/94	41.77	3200	37.28
10/21/94	42.45	7400	37.88
10/20/94	42.39	9400	37.83
10/19/94	41.77	3600	37.28
10/18/94	41.28	3800	36.85
10/17/94	41.16	14100	36.74
10/14/94	40.98	3500	36.57
10/13/94	41.04	15200	36.63
10/12/94	40.67	2600	36.3
10/11/94	40.3	11600	35.97
10/10/94	40.3	4200	35.97
10/7/94	40.43	23600	36.08
10/6/94	40.55	68100	36.19
10/5/94	40.3	65600	35.97
10/4/94	39.94	55800	35.64
10/3/94	40.06	8800	35.75
9/30/94	40.18	18200	35.86
9/29/94	40.18	15500	35.86
9/28/94	40.43	28600	36.08
9/27/94	40.06	12300	35.75
9/26/94	40.67	9100	36.3
9/23/94	40.79	18900	36.41
9/22/94	40.92	24300	36.52
9/21/94	40.18	31700	35.86
9/20/94	39.32	24200	35.1
9/19/94	39.08	33800	34.88
9/16/94	39.69	6600	35.42
9/15/94	39.94	6100	35.64
9/14/94	40.43	10400	36.08
9/13/94	41.77	12700	37.28
9/12/94	41.65	3200	37.17
9/9/94	41.9	10700	37.39
9/8/94	42.14	10400	37.61
9/7/94	42.26	71300	37.72
9/6/94	42.51	51100	37.94
9/2/94	42.26	46700	37.72
9/1/94	42.39	6400	37.83
8/31/94	42.14	16500	37.61
8/30/94	42.14	4600	37.61
8/29/94	42.02	37100	37.5
8/26/94	42.26	2200	37.72
8/25/94	42.51	8900	37.94
8/24/94	42.88	6700	38.27
8/23/94	43	13900	38.38
8/22/94	43	29400	38.38
8/19/94	42.75	2100	38.16
8/18/94	42.51	12000	37.94
8/17/94	42.14	3200	37.61
8/16/94	42.39	33700	37.83
8/15/94	42.14	21200	37.61
8/12/94	42.39	19500	37.83
8/11/94	42.51	1100	37.94
8/10/94	42.14	4300	37.61
8/9/94	41.9	7300	37.39
8/8/94	41.77	2300	37.28
8/5/94	41.65	4200	37.17
8/4/94	42.02	4500	37.5
8/3/94	41.77	53500	37.28
8/2/94	42.02	33400	37.5
8/1/94	42.14	2300	37.61
7/29/94	41.77	3700	37.28
7/28/94	41.77	1800	37.28
7/27/94	41.9	5400	37.39
7/26/94	41.77	8000	37.28
7/25/94	42.51	4200	37.94
7/22/94	43.12	23900	38.49
7/21/94	43.37	5000	38.7
7/20/94	43.61	9700	38.92
7/19/94	43.49	13700	38.81
7/18/94	43.61	11000	38.92
7/15/94	43.98	6400	39.25
7/14/94	43.98	13500	39.25
7/13/94	43.86	17000	39.14
7/12/94	43.98	3400	39.25
7/11/94	43.73	16400	39.03
7/8/94	43.49	6300	38.81
7/7/94	43.24	9800	38.59
7/6/94	43.61	8700	38.92
7/5/94	43.37	10000	38.7
7/1/94	43	22400	38.38
6/30/94	43.73	31800	39.03
6/29/94	43.12	10500	38.49
6/28/94	43	5500	38.38
6/27/94	43	62000	38.38
6/24/94	43.24	12400	38.59
6/23/94	42.51	41000	37.94
6/22/94	42.19	9200	37.59
6/21/94	41.46	21600	36.94
6/20/94	41.46	88100	36.94
6/17/94	41.7	48400	37.16
6/16/94	41.22	32700	36.72
6/15/94	41.09	79900	36.61
6/14/94	40.73	9700	36.28
6/13/94	40.85	3800	36.39
6/10/94	40.11	11200	35.74
6/9/94	40.24	44500	35.85
6/8/94	40.48	38000	36.07
6/7/94	40.36	61500	35.96
6/6/94	39.38	13800	35.09
6/3/94	39.75	14300	35.41
6/2/94	40.36	50700	35.96
6/1/94	40.6	76500	36.18
5/31/94	39.87	93600	35.52
5/27/94	39.63	45400	35.3
5/26/94	39.01	5900	34.76
5/25/94	39.26	5700	34.98
5/24/94	39.01	12000	34.76
5/23/94	37.91	2300	33.78
5/20/94	38.04	12600	33.89
5/19/94	37.91	17400	33.78
5/18/94	37.65	27400	33.55
5/17/94	37.42	9700	33.34
5/16/94	37.06	6000	33.02
5/13/94	37.18	3300	33.12
5/12/94	37.55	8100	33.45
5/11/94	37.55	8400	33.45
5/10/94	37.42	13600	33.34
5/9/94	37.42	11900	33.34
5/6/94	37.42	4000	33.34
5/5/94	37.42	50000	33.34
5/4/94	37.79	10500	33.67
5/3/94	37.91	11000	33.78
5/2/94	37.79	3100	33.67
4/29/94	38.04	10100	33.89
4/28/94	38.16	9300	34
4/26/94	37.91	23700	33.78
4/25/94	38.04	32800	33.89
4/22/94	38.04	14300	33.89
4/21/94	38.04	25800	33.89
4/20/94	38.04	9500	33.89
4/19/94	38.28	8600	34.11
4/18/94	38.16	3300	34
4/15/94	38.16	16500	34
4/14/94	37.67	2100	33.56
4/13/94	37.42	11500	33.34
4/12/94	37.67	9100	33.56
4/11/94	37.67	12600	33.56
4/8/94	37.18	10700	33.12
4/7/94	37.49	9500	33.4
4/6/94	37.42	7300	33.34
4/5/94	38.04	24400	33.89
4/4/94	37.06	9200	33.02
3/31/94	37.18	36300	33.12
3/30/94	37.55	8600	33.45
3/29/94	37.67	15700	33.56
3/28/94	37.42	3600	33.34
3/25/94	37.06	7600	33.02
3/24/94	37.3	8500	33.23
3/23/94	37.55	7900	33.45
3/22/94	37.67	6100	33.56
3/21/94	37.79	27600	33.67
3/18/94	38.04	36100	33.89
3/17/94	39.01	2000	34.76
3/16/94	38.65	5600	34.43
3/15/94	38.65	4500	34.43
3/14/94	38.89	21900	34.65
3/11/94	38.28	4000	34.11
3/10/94	38.52	6100	34.32
3/9/94	38.04	7800	33.89
3/8/94	38.65	7500	34.43
3/7/94	38.52	8900	34.32
3/4/94	37.79	11900	33.67
3/3/94	37.67	9500	33.56
3/2/94	37.79	18300	33.67
3/1/94	38.04	22800	33.89
2/28/94	38.04	52800	33.89
2/25/94	36.94	17400	32.91
2/24/94	35.71	9400	31.82
2/23/94	35.22	10700	31.38
2/22/94	35.22	4500	31.38
2/18/94	35.47	15000	31.6
2/17/94	35.83	25000	31.93
2/16/94	35.96	91400	32.04
2/15/94	35.96	74600	32.04
2/14/94	35.35	29900	31.49
2/11/94	34.49	62800	30.73
2/10/94	34.24	42500	30.51
2/9/94	34.37	56000	30.62
2/8/94	34.37	39300	30.62
2/7/94	34.61	44400	30.84
2/4/94	34.73	63500	30.95
2/3/94	35.71	7200	31.82
2/2/94	35.96	35800	32.04
2/1/94	35.47	14200	31.6
1/31/94	35.35	44300	31.49
1/28/94	33.88	81600	30.18
1/27/94	32.41	54200	28.88
1/26/94	32.53	7400	28.98
1/25/94	32.29	42800	28.77
1/24/94	31.55	10400	28.11
1/21/94	32.41	32300	28.88
1/20/94	32.9	16400	29.31
1/19/94	33.14	12400	29.53
1/18/94	32.53	11100	28.98
1/17/94	32.65	8200	29.09
1/14/94	32.65	81600	29.09
1/13/94	31.68	11600	28.22
1/12/94	31.8	4700	28.33
1/11/94	31.92	8400	28.44
1/10/94	32.29	14400	28.77
1/7/94	32.29	15700	28.77
1/6/94	31.55	9300	28.11
1/5/94	31.43	18600	28
1/4/94	31.06	54600	27.68
1/3/94	31.31	2500	27.89
12/31/93	31.31	12200	27.89
12/30/93	31.31	4700	27.89
12/29/93	31.19	8700	27.79
12/28/93	30.58	3500	27.24
12/27/93	29.96	1000	26.7
12/23/93	31.06	3300	27.68
12/22/93	30.75	6700	27.34
12/21/93	30.75	5700	27.34
12/20/93	30.88	6000	27.45
12/17/93	31.85	7800	28.32
12/16/93	31.36	9500	27.88
12/15/93	31.49	16400	27.99
12/14/93	31.36	11200	27.88
12/13/93	31.85	5700	28.32
12/10/93	31.61	1700	28.1
12/9/93	31.73	4400	28.21
12/8/93	30.88	26900	27.45
12/7/93	31.73	65900	28.21
12/6/93	30.51	7200	27.12
12/3/93	31.12	7700	27.67
12/2/93	31.12	15000	27.67
12/1/93	31	61800	27.56
11/30/93	29.17	13600	25.93
11/29/93	27.34	14300	24.3
11/26/93	29.66	11300	26.36
11/24/93	31.49	14800	27.99
11/23/93	31.97	18000	28.43
11/22/93	31.73	60300	28.21
11/19/93	32.46	32800	28.86
11/18/93	32.83	8800	29.19
11/17/93	32.46	11500	28.86
11/16/93	33.07	23500	29.4
11/15/93	32.59	6000	28.97
11/12/93	33.2	15500	29.51
11/11/93	32.59	10100	28.97
11/10/93	32.83	14300	29.19
11/9/93	32.46	10700	28.86
11/8/93	33.07	5700	29.4
11/5/93	32.95	23600	29.29
11/4/93	33.32	55700	29.62
11/3/93	33.81	5100	30.05
11/2/93	33.93	7300	30.16
11/1/93	34.05	7400	30.27
10/29/93	33.56	600	29.84
10/28/93	33.07	35400	29.4
10/27/93	33.07	4300	29.4
10/26/93	33.32	1700	29.62
10/25/93	33.68	4200	29.94
10/22/93	33.32	3800	29.62
10/21/93	32.59	11700	28.97
10/20/93	32.59	3700	28.97
10/19/93	32.46	25100	28.86
10/18/93	32.46	2600	28.86
10/15/93	32.59	10200	28.97
10/14/93	32.1	3900	28.53
10/13/93	32.34	2600	28.75
10/12/93	32.46	3300	28.86
10/11/93	32.46	8400	28.86
10/8/93	32.59	7600	28.97
10/7/93	32.59	23600	28.97
10/6/93	32.46	18500	28.86
10/5/93	32.1	6200	28.53
10/4/93	31.36	5600	27.88
10/1/93	31.24	3000	27.77
9/30/93	31.61	23200	28.1
9/29/93	31.12	3700	27.67
9/28/93	31	39100	27.56
9/27/93	30.51	1900	27.12
9/24/93	31	20200	27.56
9/23/93	30.02	4800	26.69
9/22/93	30.02	6300	26.69
9/21/93	30.27	14700	26.91
9/20/93	31	4200	27.56
9/17/93	31.12	2100	27.67
9/16/93	31	5400	27.56
9/15/93	31.24	7300	27.77
9/14/93	31.49	16400	27.99
9/13/93	31.36	2000	27.88
9/10/93	31.49	21800	27.99
9/9/93	31.36	17100	27.88
9/8/93	31.24	74300	27.77
9/7/93	31.73	85300	28.21
9/3/93	31.36	11900	27.88
9/2/93	31	8300	27.56
9/1/93	31	22100	27.56
8/31/93	31.24	22600	27.77
8/30/93	30.88	20200	27.45
8/27/93	30.75	109500	27.34
8/26/93	30.63	10000	27.23
8/25/93	30.63	13500	27.23
8/24/93	30.51	15000	27.12
8/23/93	30.75	42000	27.34
8/20/93	30.27	54700	26.91
8/19/93	29.9	69900	26.58
8/18/93	31.24	34000	27.77
8/17/93	31.49	9200	27.99
8/16/93	31.61	13300	28.1
8/13/93	30.63	11600	27.23
8/12/93	30.51	1400	27.12
8/11/93	31.24	20700	27.77
8/10/93	30.88	7600	27.45
8/9/93	30.75	4800	27.34
8/6/93	30.88	1800	27.45
8/5/93	30.88	7800	27.45
8/4/93	31	5100	27.56
8/3/93	30.51	4300	27.12
8/2/93	30.51	19500	27.12
7/30/93	30.51	3600	27.12
7/29/93	30.14	3300	26.8
7/28/93	29.9	3600	26.58
7/27/93	29.53	3600	26.26
7/26/93	29.29	4500	26.04
7/23/93	29.41	4900	26.15
7/22/93	29.53	5100	26.26
7/21/93	29.05	3100	25.82
7/20/93	28.8	1800	25.6
7/19/93	28.92	13800	25.71
7/16/93	29.17	11800	25.93
7/15/93	28.8	8400	25.6
7/14/93	28.68	2000	25.5
7/13/93	28.56	40400	25.39
7/12/93	27.95	4200	24.85
7/9/93	27.7	3500	24.63
7/8/93	27.58	5800	24.52
7/7/93	27.7	3700	24.63
7/6/93	27.95	16200	24.85
7/2/93	27.7	15300	24.63
7/1/93	28.68	14400	25.5
6/30/93	28.07	7200	24.95
6/29/93	27.7	23600	24.63
6/28/93	28.56	4100	25.39
6/25/93	27.95	7900	24.85
6/24/93	27.46	800	24.41
6/23/93	27.22	10400	24.19
6/22/93	27.03	29800	23.98
6/21/93	26.42	18800	23.44
6/18/93	27.89	50700	24.73
6/17/93	28.98	107200	25.71
6/16/93	28.86	24100	25.6
6/15/93	28.98	118100	25.71
6/14/93	30.44	15000	27
6/11/93	30.32	7900	26.89
6/10/93	30.2	5200	26.79
6/9/93	30.2	1800	26.79
6/8/93	30.2	5800	26.79
6/7/93	30.56	4100	27.11
6/4/93	30.69	22300	27.22
6/3/93	30.81	53500	27.33
6/2/93	29.59	76300	26.25
6/1/93	29.59	3700	26.25
5/28/93	29.71	5200	26.35
5/27/93	30.2	9100	26.79
5/26/93	31.05	12100	27.54
5/25/93	30.32	20600	26.89
5/24/93	30.08	6200	26.68
5/21/93	29.95	8000	26.57
5/20/93	29.71	12700	26.35
5/19/93	29.22	21300	25.92
5/18/93	29.1	9100	25.81
5/17/93	29.71	18100	26.35
5/14/93	29.59	4300	26.25
5/13/93	29.95	13000	26.57
5/12/93	29.35	13300	26.03
5/11/93	29.95	44400	26.57
5/10/93	30.32	7500	26.89
5/7/93	30.56	19100	27.11
5/6/93	30.56	8200	27.11
5/5/93	30.81	9600	27.33
5/4/93	30.81	40500	27.33
5/3/93	30.81	13600	27.33
4/30/93	30.81	32300	27.33
4/29/93	29.83	11900	26.46
4/28/93	29.83	19000	26.46
4/27/93	29.35	46900	26.03
4/26/93	28.86	31600	25.6
4/23/93	28.62	9700	25.38
4/22/93	28.62	27000	25.38
4/21/93	28.74	27900	25.49
4/20/93	28.86	125400	25.6
4/19/93	29.35	34000	26.03
4/16/93	29.1	36100	25.81
4/15/93	29.22	30100	25.92
4/14/93	29.22	64200	25.92
4/13/93	29.83	37800	26.46