Python Program

MSFT2.csv

Home >Computer Science homework help >Python Program

Date	Open	High	Low	Close	Adj Close	Volume
1/3/00	58.6875	59.3125	56	58.28125	42.641369	53228400
1/4/00	56.78125	58.5625	56.125	56.3125	41.200928	54119000
1/5/00	55.5625	58.1875	54.6875	56.90625	41.635361	64059600
1/6/00	56.09375	56.9375	54.1875	55	40.240646	54976600
1/7/00	54.3125	56.125	53.65625	55.71875	40.76651	62013600
1/10/00	56.71875	56.84375	55.6875	56.125	41.063755	44963600
1/11/00	55.75	57.125	54.34375	54.6875	40.012012	46743600
1/12/00	54.25	54.4375	52.21875	52.90625	38.708755	66532400
1/13/00	52.1875	54.3125	50.75	53.90625	39.440411	83144000
1/14/00	53.59375	56.96875	52.875	56.125	41.063755	73416400
1/18/00	55.90625	58.25	55.875	57.65625	42.184078	81483600
1/19/00	55.25	55.75	53	53.5	39.143166	97568200
1/20/00	53.53125	54.84375	52.9375	53	38.777355	56349800
1/21/00	53.5	53.625	51.625	51.875	37.954235	68416200
1/24/00	51.898399	52.84375	50.40625	50.625	37.039688	63597600
1/25/00	50.5	51.9375	49.78125	51.40625	37.611282	59823200
1/26/00	51.21875	51.75	49.5625	49.6875	36.353764	49365000
1/27/00	49.945301	50.59375	48.625	49.375	36.125126	63654800
1/28/00	49.0625	50.125	48.625	49.125	35.942215	58225400
1/31/00	48.8125	49.09375	47.4375	48.9375	35.805019	73194200
2/1/00	49.25	51.625	48.84375	51.46875	37.657001	70196600
2/2/00	51.21875	51.96875	50.25	50.40625	36.879639	49915600
2/3/00	51.03125	52.09375	50.0625	51.8125	37.908516	49186000
2/4/00	52.1875	54	52.070301	53.28125	38.983128	55365400
2/7/00	53.40625	53.4375	52.125	53.3125	39.005974	40005800
2/8/00	53.21875	55	53.21875	54.96875	40.217785	56229000
2/9/00	54.71875	54.71875	51.9375	52	38.045692	55090000
2/10/00	51.945301	53.28125	51.25	53	38.777355	54527800
2/11/00	52.4375	52.4375	49.5625	49.96875	36.559532	115559000
2/14/00	50.617149	50.875	49.53125	49.8125	36.445225	81028600
2/15/00	49.875	50	49.0625	49.28125	36.056538	71027600
2/16/00	49.625	50.09375	48.5625	48.8125	35.713581	65202600
2/17/00	49.25	49.84375	48.570301	49.8125	36.445225	80343400
2/18/00	50	50.03125	47.4375	47.53125	34.776146	79063000
2/22/00	47.5625	48.5625	46.40625	46.90625	34.318863	66296200
2/23/00	46.75	47.875	46.03125	47.125	34.478924	75847200
2/24/00	47.125	47.9375	46	47.375	34.661831	69733200
2/25/00	47.34375	47.351551	45.25	45.65625	33.404305	65301400
2/28/00	45.125	46.0625	44.0625	45.78125	33.495762	76131800
2/29/00	45.875	45.875	44.4375	44.6875	32.695507	58437400
3/1/00	44.8125	47.046848	44.46875	45.40625	33.221401	106889800
3/2/00	45.90625	47.6875	45.5625	46.6875	34.158817	106932600
3/3/00	47.375	49.4375	46.9375	48.0625	35.164848	101435200
3/6/00	48	48.6875	45.0625	45.3125	33.152794	93609400
3/7/00	48.0625	48.75	45.96875	46.4375	33.975906	135061000
3/8/00	46.90625	48.09375	45.5	47.78125	34.959061	94290000
3/9/00	47.65625	50	47.5	50	36.582409	88198800
3/10/00	49.78125	51.25	49.75	50.5	36.948231	85589000
3/13/00	48.8125	50.125	48.75	49	35.850758	61831800
3/14/00	49.3125	49.625	47.5625	47.5625	34.799019	73489200
3/15/00	47.28125	48.3125	46.84375	47.6875	34.890469	53208000
3/16/00	47.96875	48.34375	46.625	47.6875	34.890469	77300800
3/17/00	47.625	49.75	47.25	49.6875	36.353764	81161600
3/20/00	49.375	49.875	48.25	48.6875	35.622112	47773000
3/21/00	48.375	51.5625	48.25	51.375	37.588425	81648800
3/22/00	51.40625	52.8125	50.5625	51.625	37.771328	93975800
3/23/00	53.40625	56.4375	53.3125	55.9375	40.926563	148224000
3/24/00	56.3125	57.5	54.78125	55.84375	40.857983	112196800
3/27/00	53.882801	54.125	51.96875	52.03125	38.068562	111434000
3/28/00	51.8125	53.71875	51.1875	52.15625	38.160015	81114400
3/29/00	52.59375	54.46875	52.5625	53.59375	39.211773	64363800
3/30/00	53.09375	54.3125	51.25	51.6875	37.817066	64178400
3/31/00	53	54.125	52.0625	53.125	38.868813	64281400
4/3/00	47.21875	48.25	45	45.4375	33.244247	260118200
4/4/00	45.78125	46	42.46875	44.28125	32.398285	181244400
4/5/00	44.125	44.25	42.9375	43.1875	31.598049	82887600
4/6/00	43.9375	44	42.632801	43	31.460861	66421400
4/7/00	43.5	44.6875	42.5	44.53125	32.581196	82613600
4/10/00	44.3125	44.3125	43	43.03125	31.483744	60685400
4/11/00	42.5625	43.03125	41.75	41.9375	30.683506	71961800
4/12/00	41.0625	41.125	39.375	39.6875	29.037277	153003800
4/13/00	40.4375	41.125	39.5	39.625	28.991545	94316200
4/14/00	39.5625	39.75	36.625	37.0625	27.116699	151217800
4/17/00	37.125	38	36.5	37.9375	27.756897	119772200
4/18/00	38.25	40.96875	37.9375	40.28125	29.471699	91794600
4/19/00	40.71875	40.75	39.0625	39.34375	28.785778	53715400
4/20/00	39.3125	39.9375	38.75	39.46875	28.877234	52387400
4/24/00	33.625	34	32.5	33.3125	24.373024	313645800
4/25/00	34.375	34.75	33.8125	34.6875	25.379047	159517400
4/26/00	35	35.5625	33.6875	34	24.876038	107091200
4/27/00	33.71875	34.96875	33.6875	34.90625	25.539095	77669800
4/28/00	35.375	35.5	34.125	34.875	25.516226	78082600
5/1/00	36.4375	37	35.84375	36.71875	26.865204	107811000
5/2/00	36.40625	36.75	34.75	34.9375	25.561966	97716200
5/3/00	35.1875	35.40625	34.40625	35.28125	25.813463	55354800
5/4/00	35.15625	35.625	34.65625	35.21875	25.767729	43317200
5/5/00	35.125	35.90625	34.9375	35.5625	26.019236	36402200
5/8/00	35.46875	35.6875	34.84375	34.90625	25.539095	36187600
5/9/00	35.09375	35.21875	33.75	33.90625	24.80744	60778400
5/10/00	33.875	33.9375	32.875	33.09375	24.212978	67740000
5/11/00	33.3125	34.0625	32.875	33.9375	24.830315	58390800
5/12/00	34.21875	34.875	34.125	34.40625	25.17326	37886000
5/15/00	34.5	34.71875	34	34.6875	25.379047	33899600
5/16/00	34.78125	35.3125	34.53125	34.75	25.424767	48410600
5/17/00	34.4375	34.5625	33.625	33.84375	24.761719	53242000
5/18/00	34.03125	34.03125	32.9375	33.09375	24.212978	53640400
5/19/00	32.6875	32.96875	32.25	32.53125	23.801428	66578000
5/22/00	32.5625	32.625	31.21875	32.09375	23.481327	69955000
5/23/00	31.9375	32.78125	31.53125	31.59375	23.115507	57963200
5/24/00	31.5625	33.28125	31.5	32.78125	23.984341	85482400
5/25/00	32.28125	32.375	30.5625	30.75	22.49818	94348800
5/26/00	31.03125	31.3125	30.1875	30.71875	22.475319	55822000
5/30/00	31.21875	32.0625	31	31.6875	23.184097	68536400
5/31/00	31.820299	31.851549	31.03125	31.28125	22.886866	54968200
6/1/00	32.1875	33	31.90625	32.28125	23.618517	94507200
6/2/00	33	33.375	32.5	33.15625	24.258707	80463200
6/5/00	33.007801	34.1875	33	33.4375	24.464483	64400000
6/6/00	34.09375	34.9375	33.90625	34.8125	25.470501	99019000
6/7/00	34.625	35.375	33.5625	35.25	25.790604	76310600
6/8/00	35.78125	36.0625	34.125	34.40625	25.17326	94765600
6/9/00	34.8125	34.84375	34.15625	34.40625	25.17326	35710200
6/12/00	34.5	34.5	33.1875	33.4375	24.464483	49260600
6/13/00	33.375	34	33.0625	33.9375	24.830315	44289200
6/14/00	34.90625	35.5	34.75	35.25	25.790604	79992400
6/15/00	35.40625	36.34375	35.3125	36.1875	26.476515	65592600
6/16/00	36.3125	36.5625	35.75	36.28125	26.545113	68710600
6/19/00	36.28125	36.90625	36	36.84375	26.956654	46604800
6/20/00	36.9375	37.625	36.875	37.46875	27.413946	62275000
6/21/00	38.5	41.09375	38.46875	40.34375	29.517426	160399600
6/22/00	40.6875	41	39.65625	39.9375	29.2202	87315200
6/23/00	39.96875	40.03125	38.5	38.84375	28.419962	49811600
6/26/00	38.75	40.0625	38.75	39.75	29.083017	48287000
6/27/00	39.625	40.0625	39.1875	39.40625	28.831512	31071200
6/28/00	39.5	40.03125	39.3125	39.46875	28.877234	37459200
6/29/00	39.125	39.46875	38.53125	38.59375	28.237045	38449000
6/30/00	38.53125	40	38.34375	40	29.265938	52356400
7/3/00	39.84375	40.03125	39.6875	40	29.265938	15734800
7/5/00	39.9375	39.9375	39.125	39.25	28.717184	34824400
7/6/00	39.4375	40.84375	39.25	40.46875	29.608887	47873200
7/7/00	40.632801	41.4375	40.28125	41	29.997564	54153200
7/10/00	40.34375	40.65625	39.6875	39.71875	29.060152	52689800
7/11/00	39.40625	40.25	39.25	39.5625	28.94582	37164800
7/12/00	39.125	40.5	38.59375	40.15625	29.380239	58370200
7/13/00	39.40625	40	38.6875	39.96875	29.243065	80843200
7/14/00	39.75	39.875	39.21875	39.46875	28.877234	51180600
7/17/00	39.125	39.78125	38.75	39.09375	28.602865	53992800
7/18/00	38.8125	39.75	38.71875	39.25	28.717184	70617200
7/19/00	38.03125	38.75	36.40625	36.5625	26.750885	139924600
7/20/00	36.71875	37.625	36.5625	37.40625	27.368223	54690600
7/21/00	37.375	37.5	35.9375	36.15625	26.453655	56100600
7/24/00	36.03125	36.0625	35	35.28125	25.813463	56165600
7/25/00	35.40625	35.5	34.1875	34.5	25.241858	64188600
7/26/00	34.53125	34.75	33.625	33.90625	24.80744	85404600
7/27/00	33.9375	35.0625	33.75	34.6875	25.379047	74337600
7/28/00	35.46875	35.90625	34.8125	34.84375	25.493366	75645600
7/31/00	35.09375	35.5625	34.625	34.90625	25.539095	70283800
8/1/00	34.96875	35.03125	34.09375	34.34375	25.127535	47163600
8/2/00	34.28125	35.21875	34.25	34.6875	25.379047	48269200
8/3/00	34.09375	35.1875	34.0625	35.125	25.699141	54543400
8/4/00	34.71875	34.9375	34.09375	34.5625	25.28759	38107400
8/7/00	35.09375	35.5625	34.875	35	25.607679	52741800
8/8/00	35.03125	37.34375	35	37.0625	27.116699	138038800
8/9/00	36.875	37.4375	36.5625	37.125	27.16243	63945600
8/10/00	36.90625	37.03125	35.875	36.3125	26.567965	48986000
8/11/00	36.21875	36.34375	35.8125	36.21875	26.499386	35629600
8/14/00	36.15625	36.6875	35.6875	36.09375	26.407927	53427000
8/15/00	36	36.5	35.75	35.8125	26.202145	40714200
8/16/00	35.9375	36.125	35.28125	35.5	25.973503	44976200
8/17/00	35.5625	36	35.28125	35.78125	26.179277	36112800
8/18/00	35.5625	35.71875	35	35.5	25.973503	54438800
8/21/00	35.34375	35.40625	35.03125	35.3125	25.836332	34119600
8/22/00	35.40625	36.21875	35.109348	35.625	26.064955	54428200
8/23/00	35.40625	35.5625	35.1875	35.375	25.882051	36726800
8/24/00	35.3125	35.59375	34.96875	35.5625	26.019236	42405400
8/25/00	35.34375	35.84375	35.28125	35.3125	25.836332	52729400
8/28/00	35.09375	36.0625	35.0625	35.65625	26.087828	56421600
8/29/00	35.59375	36.375	35.4375	35.46875	25.950642	59400200
8/30/00	35.34375	35.46875	34.84375	35	25.607679	53498800
8/31/00	35.4375	36	34.84375	34.90625	25.539095	72575400
9/1/00	35	35.3125	34.84375	35.09375	25.676279	37629800
9/5/00	35	35.34375	34.90625	35.0625	25.653412	50755200
9/6/00	35.03125	35.34375	34.65625	34.71875	25.401903	62960800
9/7/00	35	36.03125	34.71875	35.03125	25.630543	111711200
9/8/00	35.1875	35.4375	34.59375	34.65625	25.356192	56709600
9/11/00	34.5625	34.84375	34.03125	34.40625	25.17326	48495200
9/12/00	34.375	34.65625	33.8125	34.0625	24.921764	46781200
9/13/00	33.78125	34.375	33.59375	34.125	24.967493	40744800
9/14/00	34.34375	34.375	32.84375	32.90625	24.07579	78503000
9/15/00	32.71875	32.8125	31.65625	32.09375	23.481327	99915200
9/18/00	32.125	32.3125	31.09375	31.5	23.046911	69037800
9/19/00	31.8125	32.875	31.6875	32.5	23.778561	79311200
9/20/00	32.4375	32.5	31.59375	32.125	23.504189	67791400
9/21/00	32	32.5625	31.78125	32.09375	23.481327	48952200
9/22/00	30.5625	31.75	30.5	31.625	23.138369	84476600
9/25/00	31.625	31.75	30.21875	30.625	22.406721	53484200
9/26/00	30.46875	32.9375	30.21875	31.34375	22.932592	155704800
9/27/00	31.71875	31.78125	29.90625	30.3125	22.178085	106155600
9/28/00	30.40625	30.9375	30.3125	30.65625	22.429588	52360400
9/29/00	30.5	30.65625	29.3125	30.15625	22.063759	74053600
10/2/00	30.25	30.40625	29.125	29.5625	21.629349	58562400
10/3/00	29.78125	29.90625	28.25	28.28125	20.691919	85374000
10/4/00	28.1875	28.28125	27.25	27.71875	20.280373	136453400
10/5/00	27.75	28.625	27.625	27.6875	20.257511	81099400
10/6/00	27.90625	28.375	27.375	27.78125	20.326099	61794000
10/9/00	27.8125	27.875	26.5	27.09375	19.823092	58323600
10/10/00	26.96875	27.78125	26.90625	27.28125	19.960278	62066200
10/11/00	27	28.46875	27	27.875	20.394686	101205800
10/12/00	28.15625	28.4375	26.90625	27.1875	19.891676	90219600
10/13/00	26.9375	27.4375	26.0625	26.875	19.663044	104521200
10/16/00	26.75	26.90625	24.78125	25.1875	18.428383	119759000
10/17/00	25.9375	26.21875	25.125	25.21875	18.45125	81276600
10/18/00	24.8125	26.625	24.21875	25.875	18.931391	110536400
10/19/00	29.21875	31.09375	29	30.9375	22.635361	256993200
10/20/00	30.65625	33.0625	30.5625	32.59375	23.847157	160378600
10/23/00	32.3125	33.125	30.34375	31.0625	22.726818	185170400
10/24/00	31.3125	31.46875	30.09375	30.75	22.49818	94427400
10/25/00	30.96875	31.71875	30.21875	30.625	22.406721	167603800
10/26/00	30.5	32.53125	30.40625	32.21875	23.57279	114826600
10/27/00	32.34375	34.59375	32.3125	33.84375	24.761719	124292400
10/30/00	33.75	35.0625	33.6875	34.53125	25.264723	110057600
10/31/00	34.5	34.75	34	34.4375	25.196136	104474000
11/1/00	34.25	35.03125	34.21875	34.8125	25.470501	81309400
11/2/00	35.1875	35.421848	34.8125	35.15625	25.722012	77985200
11/3/00	34.625	34.8125	34.03125	34.125	24.967493	68711000
11/6/00	34.34375	35.0625	34.125	34.75	25.424767	74851400
11/7/00	34.875	35.9375	34.75	35.25	25.790604	104331200
11/8/00	35.5625	36.1875	34	34.71875	25.401903	206149400
11/9/00	34.25	35.65625	34.21875	35.4375	25.927782	91058600
11/10/00	34.96875	35.15625	33.40625	33.6875	24.647404	93744400
11/13/00	33.34375	34.0625	32.203098	33.21875	24.30443	83364800
11/14/00	34	34.90625	33.65625	34.40625	25.17326	84218600
11/15/00	34.53125	35.4375	34.34375	35.03125	25.630543	60422200
11/16/00	34.71875	35.75	34.46875	34.46875	25.218992	92128600
11/17/00	34.71875	35	33.898399	34.53125	25.264723	106525600
11/20/00	34.0625	34.25	32.78125	33.59375	24.578796	80157200
11/21/00	33.6875	34.625	33.6875	33.875	24.784578	59487600
11/22/00	33.03125	34.75	33	34.125	24.967493	76343200
11/24/00	34.5	35.21875	34.25	34.96875	25.584822	34439200
11/27/00	35.71875	36.125	35.3125	35.34375	25.859182	85307600
11/28/00	34.6875	34.875	33.40625	33.5	24.510208	127446200
11/29/00	33.40625	33.5625	31.625	32.53125	23.801428	98280400
11/30/00	31	31.03125	28.5	28.6875	20.989162	197200800
12/1/00	29.03125	30.3125	28.03125	28.3125	20.71479	109809800
12/4/00	28.625	29.5	27.59375	28.21875	20.646193	80407200
12/5/00	29.59375	30.25	29.125	29.9375	21.903715	101734400
12/6/00	30	30.03125	28.03125	28.34375	20.737652	90560800
12/7/00	26.71875	27	26.125	26.5625	19.434406	145308400
12/8/00	27.3125	27.9375	26.71875	27.21875	19.914543	120939800
12/11/00	27.75	29.375	27.5	29.03125	21.24066	95576200
12/12/00	28.90625	30	28.375	29.1875	21.354984	63106000
12/13/00	30.25	30.25	28.40625	28.625	20.943419	98360400
12/14/00	28.96875	29.367149	27.6875	27.75	20.303232	71201400
12/15/00	25.523399	26	23.875	24.59375	17.993975	116899800
12/18/00	24.5	25	23.5	23.90625	17.490961	107187400
12/19/00	23.71875	24	22.25	22.40625	16.393492	120271800
12/20/00	21.40625	22	20.6875	20.75	15.181693	149037800
12/21/00	20.375	22.5625	20.15625	21.71875	15.890478	163173000
12/22/00	22.375	23.5625	22.375	23.21875	16.987953	109551800
12/26/00	23.4375	24.28125	22.9375	23.4375	17.148005	66941600
12/27/00	23.0625	23.40625	22.5	23.21875	16.987953	69003800
12/28/00	22.5625	23.125	21.9375	22.28125	16.302036	77619200
12/29/00	21.96875	22.90625	21.5	21.6875	15.867612	99977600
1/2/01	22.0625	22.5	21.4375	21.6875	15.867612	82413200
1/3/01	21.59375	24.4375	21.5625	23.96875	17.536688	135962200
1/4/01	23.90625	25.25	23.4375	24.21875	17.719604	112397000
1/5/01	24.25	24.9375	23.78125	24.5625	17.971107	93414600
1/8/01	24.46875	24.875	23.34375	24.46875	17.90251	79817600
1/9/01	25	26.3125	24.875	25.90625	18.954258	114965400
1/10/01	25.5	26.90625	25.375	26.4375	19.342945	90230200
1/11/01	26.5	27.875	26.15625	27.5	20.120323	101854800
1/12/01	27.4375	27.5	26.25	26.75	19.571583	73712000
1/16/01	26.6875	26.75	25.5625	26.28125	19.228624	68462400
1/17/01	26.8125	27.4375	26.28125	26.46875	19.36581	72844200
1/18/01	26.84375	28.09375	26.3125	27.75	20.303232	109788800
1/19/01	30	30.71875	29.4375	30.5	22.315262	209348800
1/22/01	30.375	30.5	29.5	30.0625	21.995171	76673000
1/23/01	29.875	30.46875	29.46875	30.28125	22.15522	70295200
1/24/01	30.5	31.71875	30.375	31.46875	23.02405	110455000
1/25/01	31.375	32	30.78125	30.90625	22.612503	85657400
1/26/01	30.5	32.15625	30.5	32	23.412743	93080000
1/29/01	31.78125	32.3125	31.75	32.25	23.595655	84983800
1/30/01	32.25	32.375	31.4375	31.6875	23.184097	57276800
1/31/01	31.5	31.875	30.5	30.53125	22.338137	81898800
2/1/01	30.40625	31.3125	30.1875	31.1875	22.818274	71792800
2/2/01	31.25	31.6875	30.375	30.40625	22.246681	71100000
2/5/01	30.375	31.03125	30.125	30.96875	22.658222	51399200
2/6/01	31.03125	31.90625	30.84375	31.28125	22.886866	96442000
2/7/01	31	32.53125	30.90625	32.34375	23.664236	126061800
2/8/01	31.875	32.25	31	31.125	22.772547	88041200
2/9/01	30.65625	30.78125	29.25	29.5625	21.629349	100575200
2/12/01	29.40625	29.71875	28.59375	29.375	21.492163	71289400
2/13/01	29.8125	30.53125	29.0625	29.09375	21.286392	76070600
2/14/01	28.8125	29.5	28.1875	29.1875	21.354984	61728400
2/15/01	29.5	30.09375	28.9375	29.40625	21.515024	65627800
2/16/01	28.5	29.125	28.0625	28.65625	20.966291	66958400
2/20/01	28.6875	29.125	27.6875	27.9375	20.440418	60730800
2/21/01	27.625	29.03125	27.59375	28.125	20.577604	63947200
2/22/01	28.15625	28.40625	26.9375	27.59375	20.188915	100816400
2/23/01	27.21875	28.75	27.15625	28.375	20.760509	92620600
2/26/01	28.8125	29.96875	28.6875	29.78125	21.789389	87936800
2/27/01	29.6875	30.59375	29.335899	29.6875	21.720798	99148600
2/28/01	29.78125	30.039049	29.09375	29.5	21.58362	84608400
3/1/01	29.28125	29.75	28.125	29.679649	21.715057	81781600
3/2/01	28.75	29.0625	28.21875	28.34375	20.737652	79800800
3/5/01	28.625	29.3125	28.28125	28.71875	21.012014	49383600
3/6/01	29.3125	30	29.1875	29.71875	21.74366	66781800
3/7/01	29.9375	30.5625	29.65625	30.34375	22.200943	59743600
3/8/01	30.15625	30.29685	29.21875	29.625	21.675074	54626000
3/9/01	28.96875	29.09375	27.4375	28.34375	20.737652	103794400
3/12/01	27.34375	27.5	25.8125	25.96875	18.999987	114376000
3/13/01	26.09375	27.375	26	27.09375	19.823092	91035600
3/14/01	26.25	27.625	26.09375	27	19.754496	90686200
3/15/01	27.65625	28.039049	26.75	26.84375	19.640175	71638400
3/16/01	26.25	27.5625	26.242149	27.28125	19.960278	112848800
3/19/01	27.25	27.75	26.5625	27.15625	19.868818	61036400
3/20/01	27.28125	28.0625	26.3125	26.34375	19.274349	91822800
3/21/01	26.125	26.625	24.875	25.03125	18.31406	124988600
3/22/01	25.28125	27.03125	25.25	27	19.754496	126363200
3/23/01	27.46875	28.5	27.1875	28.28125	20.691919	99519600
3/26/01	28.5625	28.75	27.78125	28.03125	20.509016	63118600
3/27/01	28.03125	29.28125	27.9375	29.125	21.309254	95135600
3/28/01	28.6875	28.96875	27.6875	27.78125	20.326099	78681600
3/29/01	27.6875	28.59375	27.28125	27.6875	20.257511	86985000
3/30/01	27.875	28.09375	26.9375	27.34375	20.006006	91201600
4/2/01	27.40625	28.46875	27.3125	27.90625	20.417549	75924000
4/3/01	27.65625	27.65625	26.375	26.6875	19.52586	94187600
4/4/01	26.6875	27.5	25.53125	25.96875	18.999987	104046600
4/5/01	26.875	28.6875	26.75	28.375	20.760509	113364000
4/6/01	28.1875	28.59375	27.53125	28.09375	20.554735	92622000
4/9/01	28.285	28.709999	27.83	28.575001	20.906851	56295600
4/10/01	28.975	30.045	28.889999	29.84	21.832376	109199400
4/11/01	30.325001	30.75	29.85	30.02	21.964083	109879600
4/12/01	29.780001	31.155001	29.674999	31.09	22.746937	87520000
4/16/01	30.700001	30.790001	30.059999	30.395	22.238445	65857400
4/17/01	30.26	31.055	30.02	30.74	22.490864	85149200
4/18/01	31.695	33.154999	31.5	32.715	23.93586	156696400
4/19/01	32.904999	34.5	32.875	34.02	24.890665	159375600
4/20/01	35.150002	35.549999	34.25	34.5	25.241858	192919600
4/23/01	34.055	34.235001	33.450001	34.125	24.967493	92171200
4/24/01	34.099998	34.965	33.57	33.775002	24.711412	89176600
4/25/01	33.785	34.895	33.625	34.845001	25.494278	76744000
4/26/01	35.035	35.5	34.125	34.564999	25.289413	118737600
4/27/01	34.764999	34.84	33.105	33.560001	24.554111	121572400
4/30/01	34.264999	34.529999	33.84	33.875	24.784578	74368200
5/1/01	33.830002	35.150002	33.799999	35.084999	25.66987	83702800
5/2/01	35.5	35.575001	34.674999	34.880001	25.519888	92864400
5/3/01	34.625	35.09	34.07	34.264999	25.06992	66273400
5/4/01	34	35.525002	33.98	35.375	25.882051	119538400
5/7/01	35.415001	36.075001	35.349998	35.689999	26.112513	109356200
5/8/01	35.875	36.049999	35.375	36.029999	26.361279	75084000
5/9/01	35.619999	35.650002	34.93	35.200001	25.754011	76676600
5/10/01	35.564999	35.619999	34.98	35	25.607679	64334600
5/11/01	34.98	35	34.325001	34.700001	25.388191	51128800
5/14/01	34.564999	34.599998	34.150002	34.360001	25.139429	44968000
5/15/01	34.369999	34.650002	34	34.134998	24.974808	61385600
5/16/01	33.849998	34.939999	33.665001	34.580002	25.300394	91893800
5/17/01	34.549999	35.07	33.775002	34.084999	24.938223	106984800
5/18/01	33.845001	34.599998	33.625	34.044998	24.908955	90605400
5/21/01	34.025002	34.994999	33.875	34.395	25.165035	103491600
5/22/01	34.724998	35.174999	34.59	35.154999	25.721073	83455600
5/23/01	35.195	35.799999	34.755001	34.849998	25.497936	93637400
5/24/01	34.970001	35.889999	34.634998	35.860001	26.2369	80781600
5/25/01	35.830002	35.950001	35.18	35.455002	25.940592	52747600
5/29/01	35.400002	35.875	35.025002	35.169998	25.732059	71210800
5/30/01	34.779999	35.290001	34.325001	34.595001	25.311371	86501800
5/31/01	34.744999	35.189999	34.200001	34.59	25.307709	70682600
6/1/01	34.799999	35.349998	34.349998	35.169998	25.732059	57587600
6/4/01	35.275002	35.509998	34.900002	35.389999	25.893023	43736600
6/5/01	35.380001	36.540001	35.25	36.299999	26.558817	89454200
6/6/01	36.445	36.740002	35.775002	36.18	26.471027	80022800
6/7/01	36.060001	36.865002	36.040001	36.84	26.953917	66960000
6/8/01	36.849998	36.875	36.025002	36.595001	26.774664	51867000
6/11/01	36.424999	36.424999	35.755001	36.060001	26.383234	47345600
6/12/01	35.509998	36.205002	35.404999	36.040001	26.368601	66714600
6/13/01	36.025002	36.150002	35.32	35.345001	25.860107	55302400
6/14/01	35.110001	35.275002	34.200001	34.450001	25.20528	71972400
6/15/01	33.755001	34.150002	33.200001	34.009998	24.883352	108354400
6/18/01	33.974998	33.98	33.005001	33.439999	24.466311	56846800
6/19/01	34.105	34.424999	33.424999	33.66	24.627272	63457400
6/20/01	33.57	34.794998	33.549999	34.705002	25.39185	64108400
6/21/01	34.575001	35.275002	34.459999	34.919998	25.549143	69603800
6/22/01	35	35.305	34.290001	34.415001	25.179665	51092000
6/25/01	34.549999	34.904999	33.884998	34.424999	25.186981	49215600
6/26/01	33.91	35.105	33.849998	35.07	25.658897	63077000
6/27/01	34.93	35.764999	34.68	35.57	26.024721	69199800
6/28/01	35.775002	38.075001	35.264999	36.369999	26.610041	128975600
6/29/01	36.299999	36.705002	35.700001	36.5	26.705151	94283800
7/2/01	36.025002	36.575001	35.075001	35.299999	25.827173	72810200
7/3/01	35.150002	35.400002	34.965	35.235001	25.779627	28037400
7/5/01	35.110001	35.360001	34.220001	34.255001	25.062605	49242600
7/6/01	34.150002	34.200001	32.834999	33.029999	24.166336	67467800
7/9/01	33.099998	33.455002	32.52	32.845001	24.030979	66476600
7/10/01	32.950001	33.125	32.174999	32.240002	23.588335	66562600
7/11/01	32.105	33.375	32.099998	33.25	24.327297	73822600
7/12/01	35.349998	36.025002	35.165001	35.799999	26.192999	128078000
7/13/01	35.700001	36	35.470001	35.669998	26.097881	58934600
7/16/01	35.724998	36.080002	35.075001	35.59	26.039351	55990800
7/17/01	35.330002	36.005001	35.07	35.91	26.273481	63241000
7/18/01	35.299999	35.75	34.935001	35.285	25.816202	57590800
7/19/01	35.610001	36.5	35.610001	36.285	26.547855	76549400
7/20/01	34.014999	34.700001	33.970001	34.59	25.307709	124203600
7/23/01	34.619999	34.619999	33.174999	33.544998	24.543135	79999400
7/24/01	33.5	33.994999	32.849998	33.16	24.26145	67530200
7/25/01	33.130001	33.759998	32.805	33.740002	24.685812	74065400
7/26/01	33.560001	33.66	32.75	33.294998	24.360226	77974000
7/27/01	33.025002	33.125	32.525002	32.735001	23.9505	65396000
7/30/01	32.825001	33.439999	32.77	32.900002	24.071228	42196400
7/31/01	33.005001	33.695	32.924999	33.095001	24.213894	59031600
8/1/01	33.400002	33.404999	32.880001	33.235001	24.316324	55679000
8/2/01	33.605	33.77	33.130001	33.724998	24.674828	54198400
8/3/01	33.650002	33.68	33	33.445	24.469969	43260400
8/6/01	33.264999	33.560001	32.84	33.064999	24.191942	27831600
8/7/01	33.02	33.525002	32.994999	33.174999	24.272425	31347800
8/8/01	33.255001	33.619999	32.244999	32.43	23.727345	54996400
8/9/01	32.490002	32.775002	32.150002	32.505001	23.782215	45536200
8/10/01	32.384998	32.93	31.450001	32.759998	23.968788	51756400
8/13/01	32.619999	32.994999	32.375	32.915001	24.082191	32675400
8/14/01	32.875	33.044998	32.224998	32.345001	23.665157	36481200
8/15/01	32.355	32.525002	31.6	31.6	23.120079	39503000
8/16/01	31.42	32.355	31.35	32.310001	23.639551	43905600
8/17/01	31.889999	32.064999	30.75	30.940001	22.637188	52234200
8/20/01	30.83	31.375	30.549999	31.35	22.937166	48371200
8/21/01	31.35	31.6	30.355	30.389999	22.234783	47111800
8/22/01	30.565001	30.575001	29.540001	30.33	22.190886	78107200
8/23/01	30.334999	30.764999	29.5	29.559999	21.62752	51813200
8/24/01	29.799999	31.139999	29.615	31.025	22.699375	63399000
8/27/01	30.950001	31.68	30.785	31.155001	22.794498	44562800
8/28/01	31.17	31.475	30.290001	30.370001	22.220156	47422800
8/29/01	30.525	30.65	29.77	30.125	22.040892	48170000
8/30/01	29.52	29.83	28.26	28.469999	20.830021	97632000
8/31/01	28.424999	29.030001	28.15	28.525	20.870266	57900800
9/4/01	28.594999	29.540001	28.035	28.049999	20.522728	67189200
9/5/01	28.09	29.195	27.695	28.870001	21.122679	89470600
9/6/01	28.280001	29.195	27.950001	28.01	20.493465	112356800
9/7/01	28.055	28.68	27.655001	27.700001	20.266651	89863800
9/10/01	27.459999	28.975	27.35	28.790001	21.064148	84471800
9/17/01	27.01	27.549999	26.4	26.455	19.355749	127502000
9/18/01	26.705	27.5	26.584999	27.16	19.871559	83182600
9/19/01	27.23	27.35	25.299999	26.934999	19.706945	126950200
9/20/01	26.174999	26.305	25.334999	25.379999	18.569229	117983200
9/21/01	23.959999	25.299999	23.75	24.855	18.185114	184976600
9/24/01	25.325001	26.225	24.934999	26.004999	19.026505	85580200
9/25/01	26.135	26.5	25.08	25.65	18.766768	84940600
9/26/01	25.754999	25.9	24.775	25.135	18.389973	58524400
9/27/01	25.049999	25.34	24	24.98	18.276566	81191200
9/28/01	24.809999	25.795	24.49	25.584999	18.719219	116641200
10/1/01	25.469999	26.25	25.205	25.895	18.946028	69999600
10/2/01	25.815001	26.775	25.780001	26.525	19.406965	80860800
10/3/01	26.24	28.465	26.200001	28.115	20.570284	97199200
10/4/01	28.459999	29.200001	28.105	28.219999	20.647102	101778000
10/5/01	28.08	29	27.469999	28.860001	21.115364	80844400
10/8/01	28.4	29.325001	28.370001	29.02	21.23243	60605800
10/9/01	28.75	28.785	27.094999	27.280001	19.959362	99477600
10/10/01	26.799999	27.875	26.5	27.754999	20.306889	86349200
10/11/01	27.879999	28.42	27.295	28.16	20.603209	83742600
10/12/01	27.85	28.32	27.275	28.190001	20.625154	63307000
10/15/01	27.950001	29.25	27.924999	29.030001	21.23974	68437000
10/16/01	28.934999	29.455	28.605	29.225	21.382416	66169000
10/17/01	29.559999	29.65	27.99	28.014999	20.49712	73710600
10/18/01	28.17	28.790001	27.75	28.375	20.760509	78348000
10/19/01	28.700001	29.004999	27.815001	28.950001	21.181211	91219600
10/22/01	28.950001	30.09	28.735001	30.08	22.007973	72323600
10/23/01	30.235001	30.719999	29.700001	30.215	22.10675	80325000
10/24/01	30.25	30.809999	29.809999	30.66	22.432329	79141400
10/25/01	30.305	31.299999	29.785	31.280001	22.885956	75318200
10/26/01	31.16	31.815001	31.040001	31.1	22.754261	64509400
10/29/01	31.049999	31.1	29.77	29.82	21.817751	55129400
10/30/01	29.459999	29.77	29.094999	29.440001	21.539721	57395600
10/31/01	29.65	30.365	29.049999	29.075001	21.272667	64700000
11/1/01	30.040001	31.125	29.799999	30.92	22.622559	109671200
11/2/01	30.965	31.51	30.254999	30.700001	22.461596	83360000
11/5/01	30.93	32.014999	30.875	31.635	23.145681	66401600
11/6/01	31.35	32.470001	31.08	32.389999	23.698076	68612000
11/7/01	32.110001	32.525002	32.014999	32.125	23.504189	58899000
11/8/01	32.23	33.029999	31.83	32.209999	23.566381	74227800
11/9/01	32.169998	32.825001	31.955	32.605	23.855383	48013600
11/12/01	32.349998	33.220001	31.825001	32.895	24.067572	57752800
11/13/01	33.400002	33.974998	33.299999	33.950001	24.839458	60159600
11/14/01	34.115002	34.169998	32.895	32.974998	24.126093	88625600
11/15/01	33.049999	33.525002	32.724998	33.060001	24.188293	77922000
11/16/01	33.18	33.305	32.474998	32.875	24.052929	59249000
11/19/01	33.125	33.485001	32.849998	33.27	24.341928	56005000
11/20/01	33.224998	33.900002	32.514999	32.700001	23.924894	65921800
11/21/01	32.18	32.299999	31.74	32.025002	23.431028	50785200
11/23/01	32.189999	32.404999	31.809999	32.355	23.672476	15754600
11/26/01	32.494999	32.855	32.200001	32.57	23.829779	41983600
11/27/01	32.395	32.535	31.375	31.870001	23.317625	90819000
11/28/01	31.584999	32.060001	31.365	31.4	22.973751	54536600
11/29/01	31.559999	32.450001	31.475	32.419998	23.720034	54034400
11/30/01	32.330002	32.540001	31.965	32.105	23.489563	48234200
12/3/01	31.915001	32.615002	31.9	32.384998	23.694426	47211800
12/4/01	32.5	33.040001	32.049999	33	24.144386	51005800
12/5/01	33.244999	34.084999	32.599998	34.049999	24.912613	74243000
12/6/01	33.990002	34.5	33.775002	34.325001	25.113825	56026200
12/7/01	34.125	34.419998	33.275002	33.915001	24.813847	42334800
12/10/01	33.759998	34.224998	33.43	33.529999	24.532156	38367400
12/11/01	33.830002	34.064999	33.535	33.66	24.627272	54334000
12/12/01	33.580002	33.990002	33.125	33.974998	24.857744	47884200
12/13/01	33.564999	34.119999	33.035	33.134998	24.243158	53227800
12/14/01	33.009998	33.974998	32.965	33.720001	24.671175	43000600
12/17/01	33.584999	34.555	33.580002	34.490002	25.234547	57079800
12/18/01	34.459999	34.700001	34.299999	34.634998	25.340628	47255200
12/19/01	34.310001	34.945	34.224998	34.744999	25.421108	56996200
12/20/01	34.575001	34.625	33.310001	33.380001	24.422407	78585000
12/21/01	34.005001	34.009998	33.5	33.77	24.70776	84307600
12/24/01	33.860001	34.014999	33.599998	33.634998	24.608982	11701600
12/26/01	33.709999	34.535	33.695	33.84	24.758965	29328000
12/27/01	33.990002	34.355	33.630001	33.924999	24.821163	32406600
12/28/01	34.115002	34.424999	33.849998	33.935001	24.828485	28787200
12/31/01	33.919998	34.240002	33.125	33.125	24.235842	43006200
1/2/02	33.325001	33.555	32.755001	33.52	24.524843	48124000
1/3/02	33.555	34.625	33.544998	34.615002	25.325998	67590800
1/4/02	34.625	34.955002	34.334999	34.450001	25.20528	52731400
1/7/02	34.875	35.009998	34.174999	34.279999	25.080893	58508800
1/8/02	34.345001	34.93	34	34.689999	25.380873	47736400
1/9/02	34.860001	35.310001	34.275002	34.355	25.135775	76304000
1/10/02	34.240002	34.900002	34.064999	34.639999	25.34428	50296600
1/11/02	34.759998	35.16	34.049999	34.305	25.099188	72993200
1/14/02	34.150002	34.52	33.869999	34.235001	25.047979	50997800
1/15/02	34.330002	34.810001	34.25	34.775002	25.443062	60717400
1/16/02	34.424999	34.919998	33.924999	33.935001	24.828485	61955400
1/17/02	34.264999	35	34.200001	34.93	25.556473	78958000
1/18/02	33.549999	33.924999	32.709999	33.049999	24.180962	107140400
1/22/02	33.305	33.314999	32.125	32.23	23.581013	76837200
1/23/02	32.025002	32.355	31.620001	31.870001	23.317625	80403000
1/24/02	32.049999	32.59	31.9	32.299999	23.632233	83886000
1/25/02	32.095001	32.424999	31.754999	31.9	23.339575	48981200
1/28/02	32.115002	32.200001	31.455	31.91	23.346895	41622000
1/29/02	31.950001	32.25	30.995001	31.16	22.798155	58666000
1/30/02	31.225	31.450001	30.665001	31.424999	22.992043	66100000
1/31/02	31.530001	31.905001	31.059999	31.855	23.30665	69566200
2/1/02	32.075001	32.25	31.235001	31.33	22.922531	63462200
2/4/02	31.200001	31.344999	30.375	30.559999	22.359163	70308400
2/5/02	30.4	31.115	30.25	30.575001	22.370142	66772600
2/6/02	30.805	30.945	30.125	30.200001	22.095774	66103000
2/7/02	30.15	30.805	29.875	29.9	21.876278	63314000
2/8/02	30.059999	30.33	29.415001	30.325001	22.187227	61283000
2/11/02	30.004999	30.620001	29.795	30.565001	22.36282	50899600
2/12/02	30.245001	30.424999	30.01	30.07	22.000658	44973800
2/13/02	30.129999	30.940001	29.975	30.91	22.615238	54168600
2/14/02	31	31.495001	30.66	30.84	22.564028	57267000
2/15/02	30.85	31.030001	30.1	30.115	22.033585	50179800
2/19/02	29.955	30.07	29.299999	29.465	21.558014	52262600
2/20/02	29.700001	30.18	29.4	29.950001	21.912867	50492000
2/21/02	29.860001	30.135	29.004999	29.025	21.236086	59398400
2/22/02	29.025	29.375	28.575001	28.995001	21.214136	71347800
2/25/02	28.969999	29.945	28.945	29.540001	21.61289	51832200
2/26/02	29.549999	30	28.950001	29.275	21.418995	63276200
2/27/02	29.535	30.075001	28.995001	29.195	21.360464	65750000
2/28/02	29.389999	29.85	29.07	29.17	21.342173	68068000
3/1/02	29.525	30.709999	29.424999	30.684999	22.450623	62115600
3/4/02	30.620001	31.75	30.434999	31.65	23.156658	74464200
3/5/02	31.5	31.940001	31.17	31.540001	23.076187	55926400
3/6/02	31.455	31.85	31.094999	31.815001	23.27738	49835400
3/7/02	31.834999	31.940001	30.93	31.360001	22.944477	58079200
3/8/02	31.815001	32.349998	31.584999	31.975	23.394453	57701800
3/11/02	31.754999	32.5	31.5	32.169998	23.537113	43718200
3/12/02	31.26	31.4	30.834999	31.27	22.878633	66407200
3/13/02	31.040001	31.51	30.975	31.049999	22.717674	44387400
3/14/02	31.07	31.120001	30.525	30.610001	22.395752	51819600
3/15/02	30.5	31.254999	30.485001	31.245001	22.86034	69086800
3/18/02	31.370001	31.495001	30.6	31.07	22.732306	52296800
3/19/02	31.09	31.5	30.75	31.115	22.76523	36376400
3/20/02	30.700001	31.01	30.049999	30.049999	21.986031	55235200
3/21/02	30.105	30.795	29.915001	30.68	22.446968	46123400
3/22/02	30.525	30.57	30.110001	30.225	22.114063	41341400
3/25/02	30.24	30.389999	29.575001	29.615	21.667751	47752400
3/26/02	29.549999	30.459999	29.155001	29.540001	21.61289	69357200
3/27/02	29.4	29.940001	29.295	29.719999	21.744587	47318400
3/28/02	29.975	30.325001	29.83	30.155001	22.062851	43901200
4/1/02	29.915001	30.200001	29.6	30.190001	22.088461	47010000
4/2/02	29.450001	29.545	28.555	28.639999	20.954401	76509400
4/3/02	28.719999	28.805	27.75	28.165001	20.606869	76931400
4/4/02	27.99	28.485001	27.709999	28.225	20.65077	61763800
4/5/02	28.445	28.65	27.92	27.934999	20.438593	50166000
4/8/02	27.15	28.655001	27.129999	28.610001	20.932444	73389600
4/9/02	28.665001	28.715	27.4	27.434999	20.072765	63413000
4/10/02	27.559999	28.555	27.530001	28.15	20.59589	75636400
4/11/02	27.945	28.225	27.25	27.395	20.043503	58165800
4/12/02	27.575001	28.129999	27.43	27.965	20.460543	52297600
4/15/02	28	28.375	27.700001	27.844999	20.372746	47388800
4/16/02	28.200001	29.049999	28.18	28.905001	21.148293	51921600
4/17/02	28.975	29.139999	28.209999	28.315001	20.716623	55158600
4/18/02	28.395	28.655001	26.34	28.184999	20.621504	74794800
4/19/02	28.719999	28.99	28.43	28.6	20.925133	104268600
4/22/02	28.26	28.35	27.5	27.795	20.336163	51465200
4/23/02	27.85	27.91	26.65	26.995001	19.750839	68281400
4/24/02	26.924999	27.215	26.5	26.51	19.395994	61220400
4/25/02	26.450001	27.225	26.440001	26.865	19.655716	57290400
4/26/02	27.035	27.225	25.73	25.75	18.839937	62776600
4/29/02	25.735001	26.455	25.719999	26.120001	19.110645	70246000
4/30/02	26.049999	26.65	25.959999	26.129999	19.117964	77384000
5/1/02	26.08	26.594999	25.33	26.375	19.297222	76413000
5/2/02	26.32	27.035	25.575001	25.605	18.733843	79009200
5/3/02	25.629999	25.84	24.754999	24.780001	18.130239	71628000
5/6/02	24.719999	25.27	24.184999	24.309999	17.786364	66299400
5/7/02	24.59	25.145	24.174999	24.735001	18.097311	88385400
5/8/02	25.635	27.485001	25.610001	27.485001	20.109346	101242000
5/9/02	27.200001	27.5	25.950001	26.059999	19.066751	83288200
5/10/02	26.264999	26.334999	24.995001	25.025	18.30949	64408800
5/13/02	25.225	26.455	24.875	26.344999	19.275272	64819000
5/14/02	27.200001	27.549999	26.99	27.440001	20.07642	64832400
5/15/02	27.245001	28.219999	26.93	27.375	20.028864	70412000
5/16/02	27.355	28.014999	27.325001	27.870001	20.391037	53406400
5/17/02	28.105	28.200001	27.635	28.014999	20.49712	54646200
5/20/02	27.75	27.775	26.75	27.004999	19.758162	52115800
5/21/02	26.975	27.299999	26.065001	26.094999	19.092356	63120000
5/22/02	25.934999	26.860001	25.924999	26.844999	19.641088	54169400
5/23/02	26.85	27.42	26.504999	27.41	20.054472	51412800
5/24/02	27.07	27.26	26.52	26.629999	19.483789	35982000
5/28/02	26.795	26.844999	25.875	26.16	19.13991	49602000
5/29/02	25.825001	26.360001	25.775	26.025	19.041138	45393200
5/30/02	25.82	26.68	25.715	26.32	19.256977	63213000
5/31/02	26.450001	26.709999	25.440001	25.455	18.624102	66468000
6/3/02	25.495001	25.82	24.584999	24.709999	18.079023	88439000
6/4/02	24.75	25.615	24.620001	24.99	18.283884	88008400
6/5/02	25.215	25.875	25.165001	25.83	18.898474	66969400
6/6/02	25.75	26.07	25	25.950001	18.986273	78703400
6/7/02	24.945	26.299999	24.93	25.99	19.015533	97834400
6/10/02	25.825001	26.65	25.73	26.41	19.322826	71825400
6/11/02	26.620001	27.09	26.209999	26.285	19.231367	74368200
6/12/02	26.290001	27.889999	26.25	27.77	20.317862	136198600
6/13/02	27.42	27.74	27.1	27.110001	19.834982	79771600
6/14/02	26.575001	27.775	26.5	27.625	20.211779	109433600
6/17/02	27.83	28.219999	27.684999	27.84	20.369083	94486600
6/18/02	27.764999	28.145	27.674999	27.995001	20.482485	77518400
6/19/02	27.735001	27.969999	27.16	27.18	19.8862	81247000
6/20/02	27.184999	27.549999	26.950001	27.049999	19.791084	86401200
6/21/02	26.700001	27.275	26.139999	26.139999	19.125277	116820000
6/24/02	26.045	27.32	25.924999	27.08	19.81303	104523200
6/25/02	27.35	27.5	26.4	26.475	19.370377	84025200
6/26/02	25.525	27.195	25.525	27.065001	19.802057	112131400
6/27/02	27.299999	27.469999	26.43	27.459999	20.091057	95812400
6/28/02	27.275	27.895	27	27.35	20.010576	89555600
7/1/02	27.059999	27.195	26.290001	26.33	19.264294	66473800
7/2/02	26.190001	26.459999	25.665001	25.719999	18.817986	82814200
7/3/02	25.620001	26.26	25.225	25.92	18.964317	80936600
7/5/02	26.545	27.450001	26.525	27.424999	20.065454	35673600
7/8/02	27.205	27.465	26.290001	26.459999	19.359407	63199400
7/9/02	26.655001	27.365	26.485001	26.605	19.465498	85277200
7/10/02	26.844999	27.1	26.065001	26.120001	19.110645	90673400
7/11/02	26.02	26.535	25.625	26.455	19.355749	129550600
7/12/02	26.684999	26.865	25.74	25.93	18.971634	95733800
7/15/02	25.695	25.93	24	25.9	18.94968	136965600
7/16/02	25.655001	26.4	25.32	25.625	18.748486	97154600
7/17/02	26.26	26.65	25.584999	26	19.022846	98034800
7/18/02	26.030001	26.370001	25.33	25.555	18.697266	91053600
7/19/02	24.934999	25.445	24.405001	24.780001	18.130239	112543400
7/22/02	24.475	24.995001	22.950001	23.754999	17.380301	180069800
7/23/02	23.245001	23.4	21.485001	21.504999	15.734083	168061600
7/24/02	20.875	23.18	20.705	23.115	16.912046	202307800
7/25/02	22.725	22.855	21.219999	21.415001	15.668245	163411400
7/26/02	21.870001	22.705	21.84	22.674999	16.590124	123538000
7/29/02	23.424999	24.15	23.275	24.125	17.651009	112148600
7/30/02	23.775	24.415001	23.665001	24.049999	17.59613	122690600
7/31/02	23.805	24	23.18	23.99	17.552237	93875600
8/1/02	23.790001	24.045	22.75	22.875	16.73645	92002800
8/2/02	22.754999	22.924999	21.9	22.205	16.24625	85947600
8/5/02	22.145	22.584999	21.905001	21.995001	16.092602	78941600
8/6/02	22.450001	23.625	22.42	22.834999	16.707188	88715800
8/7/02	23.5	23.65	22.58	23.545	17.226656	86349400
8/8/02	23.555	24.5	23.205	24.455	17.892456	88748000
8/9/02	24.075001	24.575001	23.83	24.059999	17.603453	69049400
8/12/02	23.805	24.375	23.799999	24.235001	17.731491	56866600
8/13/02	23.995001	24.85	23.459999	23.530001	17.215683	100122800
8/14/02	23.625	24.865	23.605	24.855	18.185114	96706000
8/15/02	24.98	25.370001	24.375	24.885	18.207062	98745600
8/16/02	24.715	25.115	24.459999	25	18.291204	69334000
8/19/02	25.02	26.025	24.924999	26	19.022846	79848200
8/20/02	25.690001	25.85	25.375	25.52	18.671656	70317600
8/21/02	25.780001	26.190001	25.575001	26.139999	19.125277	81203400
8/22/02	26.424999	26.725	26.299999	26.615	19.472813	72517600
8/23/02	26.33	26.424999	25.92	26.110001	19.103331	57929200
8/26/02	26.25	26.325001	25.59	26.049999	19.059437	55652400
8/27/02	26.165001	26.225	25.325001	25.42	18.598495	65470200
8/28/02	25.24	25.33	24.65	24.690001	18.064398	68875000
8/29/02	24.445	25.5	24.26	25.290001	18.50338	94275600
8/30/02	25.07	25.24	24.5	24.540001	17.954641	58138400
9/3/02	24.26	24.26	23.5	23.51	17.201048	74452600
9/4/02	23.725	24.299999	23.575001	24.105	17.636377	80232000
9/5/02	23.75	23.76	22.940001	22.955	16.794983	90438800
9/6/02	23.875	24.135	23.735001	23.91	17.493704	69918400
9/9/02	23.625	24.475	23.315001	24.35	17.81563	81653200
9/10/02	24.27	24.91	24.174999	24.895	18.214378	83950000
9/11/02	25.115	25.549999	24.264999	24.290001	17.771738	77443200
9/12/02	24.075001	24.15	23.51	23.575001	17.248604	63726800
9/13/02	23.450001	24.129999	23.424999	23.955	17.526628	59549200
9/16/02	23.799999	24.065001	23.525	23.889999	17.479076	50166200
9/17/02	24.334999	24.450001	23.605	23.645	17.299818	73343400
9/18/02	23.360001	24.120001	23.33	23.875	17.468098	83951800
9/19/02	23.34	23.91	23.295	23.6	17.266891	77777600
9/20/02	23.855	24	23.65	23.73	17.362003	130619200
9/23/02	23.299999	23.355	22.405001	22.615	16.546225	89783800
9/24/02	22.415001	23.24	22.315001	22.82	16.696213	104142200
9/25/02	23.200001	23.48	22.525	23.254999	17.014484	107116600
9/26/02	23.555	23.75	22.975	23.1	16.901072	100852200
9/27/02	23.02	23.549999	22.594999	22.625	16.553541	81011600
9/30/02	22.434999	22.52	21.555	21.870001	16.00115	115577000
10/1/02	22.16	23.125	21.594999	23.115	16.912046	110636600
10/2/02	23.049999	23.405001	22.58	22.805	16.685232	103488600
10/3/02	22.65	23.295	22.299999	22.4	16.388914	105221400
10/4/02	22.695	22.785	21.844999	21.885	16.012114	107120400
10/7/02	21.905001	22.530001	21.844999	22.025	16.114552	89790000
10/8/02	22.375	22.99	22.065001	22.495001	16.458424	115667600
10/9/02	22.115	22.725	21.905001	21.995001	16.092602	123142600
10/10/02	22	23.309999	21.625	23.190001	16.966919	118515000
10/11/02	23.68	24.450001	23.504999	24.434999	17.877817	108828800
10/14/02	24.125	24.665001	23.92	24.645	18.031464	76216200
10/15/02	25.629999	26.184999	25.325001	26.145	19.128939	133374200
10/16/02	25.195	25.629999	25.139999	25.205	18.441187	95437400
10/17/02	26.139999	26.25	25.025	25.385	18.572882	182602400
10/18/02	26.299999	26.6	25.57	26.575001	19.443546	152817200
10/21/02	25.985001	26.495001	25.68	26.254999	19.209415	112378600
10/22/02	25.715	25.965	25.514999	25.834999	18.90213	87159000
10/23/02	25.715	26.629999	25.715	26.6	19.46184	110866600
10/24/02	26.68	26.684999	25.450001	25.615	18.741163	95833400
10/25/02	25.625	26.4	25.58	26.34	19.271605	75425800
10/28/02	26.700001	26.75	25.754999	25.975	19.00456	79906600
10/29/02	26.075001	26.245001	25.424999	26.035	19.048456	90517200
10/30/02	26.1	26.695	25.815001	26.555	19.428919	94451200
10/31/02	26.594999	27.035	26.424999	26.735001	19.560606	105973800
11/1/02	26.215	26.620001	25.950001	26.5	19.388678	105097800
11/4/02	28.375	28.625	27.76	28.049999	20.522728	139964200
11/5/02	27.889999	28.4	27.790001	28.34	20.734907	76658200
11/6/02	28.495001	28.549999	27.764999	28.514999	20.86294	115407000
11/7/02	28.1	28.309999	27.75	28.004999	20.489801	73699600
11/8/02	28	28.275	27.504999	27.549999	20.1569	64522200
11/11/02	27.535	27.549999	26.91	26.93	19.703289	58341200
11/12/02	27.049999	27.715	26.950001	27.254999	19.941067	81398600
11/13/02	27.120001	27.965	27.055	27.68	20.252022	107370200
11/14/02	27.995001	28.5	27.934999	28.495001	20.848312	78337000
11/15/02	28.299999	28.459999	27.834999	28.344999	20.73856	77533600
11/18/02	28.475	28.514999	27.870001	27.924999	20.431274	58086400
11/19/02	27.775	27.9	27.155001	27.43	20.069105	76403400
11/20/02	27.504999	28.450001	27.465	28.309999	20.712961	76435400
11/21/02	28.49	29	28.389999	28.92	21.159262	82922200
11/22/02	28.725	29.15	28.525	29.110001	21.298273	70002000
11/25/02	29.030001	29.32	28.785	29.115	21.301937	61583000
11/26/02	28.82	29.125	28.389999	28.450001	20.815384	68650400
11/27/02	28.799999	29.305	28.700001	29.040001	21.247055	55191800
11/29/02	29.215	29.315001	28.84	28.84	21.100735	28393000
12/2/02	29.325001	29.48	28.504999	28.844999	21.104382	63735000
12/3/02	28.639999	28.674999	28.205	28.355	20.745874	58457400
12/4/02	28.065001	28.719999	27.91	28.27	20.683689	83892000
12/5/02	28.475	28.545	27.65	27.67	20.244703	68435800
12/6/02	27.434999	27.870001	27.110001	27.735001	20.292257	71670200
12/9/02	27.5	27.610001	26.754999	26.764999	19.582563	63862800
12/10/02	26.780001	27.24	26.74	27.004999	19.758162	63730200
12/11/02	26.924999	27.504999	26.790001	27.33	19.995941	69186200
12/12/02	27.5	27.530001	26.844999	27.084999	19.816689	55242000
12/13/02	26.84	26.875	26.245001	26.25	19.205763	65245400
12/16/02	26.5	27.275	26.334999	27.24	19.930094	60140400
12/17/02	27.209999	27.495001	26.889999	27.18	19.8862	49549800
12/18/02	26.92	27.200001	26.395	26.764999	19.582563	62709400
12/19/02	26.625	27.375	26.440001	26.555	19.428919	82686600
12/20/02	26.745001	26.860001	26.475	26.52	19.403301	98294600
12/23/02	26.525	27.139999	26.450001	27	19.754496	48798400
12/24/02	26.77	27.115	26.76	26.91	19.688648	18386000
12/26/02	27.014999	27.344999	26.584999	26.695	19.531353	37228000
12/27/02	26.639999	27	26.450001	26.485001	19.377697	40891600
12/30/02	26.504999	26.620001	26.135	26.375	19.297222	48019600
12/31/02	26.370001	26.495001	25.629999	25.85	18.913107	58208800
1/2/03	26.15	26.875	25.855	26.860001	19.652067	67025200
1/3/03	26.795	26.9	26.440001	26.895	19.677673	55546800
1/6/03	27.01	27.615	26.9	27.385	20.036182	59456200
1/7/03	27.459999	28.004999	27.34	27.9	20.412981	80517400
1/8/03	27.684999	27.775	27.055	27.120001	19.842295	64566000
1/9/03	27.360001	27.959999	27.264999	27.905001	20.416636	61808000
1/10/03	27.549999	28.15	27.450001	27.959999	20.456881	67730200
1/13/03	28.26	28.375	27.885	28.195	20.628809	60817800
1/14/03	28.165001	28.5	28.094999	28.485001	20.841007	54206400
1/15/03	28.5	28.66	28.094999	28.135	20.584911	59622600
1/16/03	28.16	28.325001	27.555	27.674999	20.24836	81371000
1/17/03	26.469999	26.5	25.655001	25.73	18.825304	155876000
1/21/03	25.934999	26.075001	25.645	25.665001	18.777752	86159200
1/22/03	25.795	26.200001	25.455	25.5	18.657024	86948000
1/23/03	25.975	26.27	25.73	26.139999	19.125277	71374800
1/24/03	26.014999	26.025	24.85	24.924999	18.236332	103027000
1/27/03	24.66	25.299999	24.205	24.584999	17.987566	114838600
1/28/03	24.844999	24.85	24.280001	24.41	17.859531	86151200
1/29/03	24.365	25.02	23.965	24.955	18.258282	106884000
1/30/03	25.08	25.084999	24.094999	24.120001	17.647348	87877400
1/31/03	23.725	24.174999	23.514999	23.73	17.362003	106858400
2/3/03	23.965	24.549999	23.73	24.280001	17.764418	80129800
2/4/03	23.9	23.969999	23.440001	23.66	17.310791	81854800
2/5/03	23.915001	24.264999	23.365	23.48	17.179092	101072000
2/6/03	23.43	23.809999	23.280001	23.709999	17.347378	83312000
2/7/03	23.940001	23.975	23.205	23.290001	17.040081	75208000
2/10/03	23.4	23.76	23.27	23.690001	17.332745	74081400
2/11/03	23.65	23.834999	23	23.219999	16.988869	84292000
2/12/03	23.275	23.549999	23.129999	23.219999	16.988869	71315200
2/13/03	23.205	23.559999	23.065001	23.495001	17.190069	73558200
2/14/03	23.625	24.25	23.385	24.15	17.669298	90446400
2/18/03	24.620001	24.99	24.4	24.959999	18.261936	57415500
2/19/03	24.82	24.879999	24.17	24.530001	18.005026	46902700
2/20/03	24.77	24.870001	24.1	24.139999	17.718777	50897200
2/21/03	24.290001	24.799999	23.700001	24.629999	18.07843	56853200
2/24/03	24.440001	24.5	23.84	24.07	17.667395	62403700
2/25/03	23.540001	24.27	23.379999	24.190001	17.755478	68113000
2/26/03	24.07	24.469999	23.58	23.610001	17.329754	57096000
2/27/03	23.9	24.209999	23.299999	23.58	17.307734	75434300
2/28/03	23.74	24.07	23.549999	23.700001	17.395813	56585400
3/3/03	24.02	24.120001	23.4	23.540001	17.27837	50653500
3/4/03	23.58	23.66	23.059999	23.07	16.933393	56605700
3/5/03	23.07	23.549999	23.049999	23.440001	17.204973	55415900
3/6/03	23.17	23.5	23.129999	23.27	17.080198	54607600
3/7/03	22.950001	23.790001	22.9	23.559999	17.293055	66167600
3/10/03	23.309999	23.459999	22.889999	22.950001	16.845314	48413600
3/11/03	23.059999	23.26	22.76	22.799999	16.735212	53990700
3/12/03	22.809999	23.440001	22.549999	23.389999	17.168272	72379500
3/13/03	23.719999	24.74	23.440001	24.67	18.107798	80701300
3/14/03	24.68	24.959999	24.26	24.860001	18.247259	75451400
3/17/03	24.52	25.950001	24.33	25.93	19.032635	100983800
3/18/03	25.889999	26.040001	25.5	26.040001	19.113373	78108800
3/19/03	25.98	26.43	25.74	26.32	19.318897	73652100
3/20/03	26.02	26.52	25.67	26.25	19.267519	71798500
3/21/03	26.75	26.799999	26.030001	26.57	19.502396	85586800
3/24/03	25.549999	25.93	25.18	25.290001	18.562881	61105200
3/25/03	25.6	25.75	25.030001	25.49	18.709671	63595100
3/26/03	25.459999	25.620001	25.24	25.25	18.533516	51673600
3/27/03	24.940001	25.26	24.59	25.040001	18.379375	60043300
3/28/03	24.67	25.1	24.6	24.67	18.107798	39584600
3/31/03	24.25	24.709999	24.01	24.209999	17.770151	71384000
4/1/03	24.459999	24.700001	24.25	24.35	17.872917	49803200
4/2/03	25.1	26	25.1	25.719999	18.878494	68282500
4/3/03	25.99	26.09	25.6	25.73	18.885834	57394300
4/4/03	25.76	25.799999	24.93	25.09	18.416075	55740600
4/7/03	26.23	26.43	25.17	25.17	18.474791	65627100
4/8/03	25.309999	25.83	25.200001	25.58	18.775742	54132100
4/9/03	25.610001	25.67	24.540001	24.57	18.034389	76875800
4/10/03	24.709999	24.790001	24.280001	24.59	18.049074	51608900
4/11/03	24.889999	25.18	23.950001	24.200001	17.762815	71565500
4/14/03	24.27	24.879999	24	24.76	18.173857	51599600
4/15/03	24.68	24.790001	24.1	24.6	18.056416	63399000
4/16/03	25.6	25.74	24.6	24.92	18.2913	86178700
4/17/03	24.77	25.540001	24.74	25.5	18.717014	58356600
4/21/03	25.610001	25.610001	25.08	25.209999	18.504158	41557800
4/22/03	25.059999	25.799999	25.030001	25.76	18.907856	58844000
4/23/03	25.75	25.99	25.469999	25.719999	18.878494	55559300
4/24/03	25.48	25.719999	25.32	25.49	18.709671	51703600
4/25/03	25.33	25.639999	25.17	25.219999	18.511499	53657400
4/28/03	25.389999	25.940001	25.32	25.74	18.893179	56287600
4/29/03	25.950001	26.25	25.68	25.799999	18.93722	65877300
4/30/03	25.73	25.879999	25.25	25.57	18.768402	55566800
5/1/03	25.540001	25.950001	25.34	25.719999	18.878494	42085800
5/2/03	25.65	26.290001	25.559999	26.1	19.157423	52695400
5/5/03	26.25	26.389999	25.84	25.860001	18.981258	50391500
5/6/03	25.860001	26.5	25.82	26.370001	19.355597	54299500
5/7/03	26.110001	26.35	25.84	25.99	19.076677	49120000
5/8/03	25.75	26.139999	25.709999	25.74	18.893179	46401400
5/9/03	25.9	26.5	25.889999	26.360001	19.348261	58913600
5/12/03	26.15	26.469999	26.059999	26.200001	19.230818	53900800
5/13/03	26.040001	26.200001	25.889999	25.99	19.076677	44501900
5/14/03	26.08	26.18	25.540001	25.620001	18.805098	45021000
5/15/03	25.85	26.01	25.57	25.790001	18.92988	45450200
5/16/03	25.879999	26.049999	25.41	25.57	18.768402	60620900
5/19/03	25.4	25.540001	24.74	24.76	18.173857	55336300
5/20/03	24.860001	25	24.5	24.629999	18.07843	52677600
5/21/03	24.629999	24.709999	23.889999	24.030001	17.638041	108960900
5/22/03	24.200001	24.27	24.040001	24.16	17.733454	93157100
5/23/03	24.200001	24.540001	24.030001	24.219999	17.777496	76968000
5/27/03	24.25	24.889999	24.219999	24.790001	18.195871	68486800
5/28/03	24.780001	24.870001	24.299999	24.41	17.916964	91467000
5/29/03	24.469999	24.67	24.23	24.4	17.90962	75451300
5/30/03	24.73	24.91	24.51	24.610001	18.063755	85096700
6/2/03	24.98	25.030001	24.57	24.639999	18.085775	66310800
6/3/03	24.75	24.92	24.57	24.879999	18.261936	61058200
6/4/03	24.99	25.219999	24.74	24.870001	18.254597	83484600
6/5/03	24.469999	24.52	24.01	24.09	17.682079	115877900
6/6/03	24.440001	24.559999	23.65	23.67	17.373795	119629400
6/9/03	23.719999	23.98	23.6	23.75	17.432518	73610000
6/10/03	23.940001	24.75	23.85	24.68	18.115141	80655300
6/11/03	24.67	24.959999	24.42	24.879999	18.261936	75768600
6/12/03	24.969999	25.139999	24.74	24.99	18.342676	66177700
6/13/03	25.200001	25.25	24.49	24.65	18.093113	55157500
6/16/03	24.799999	25.42	24.67	25.389999	18.636274	69658600
6/17/03	25.639999	26.139999	25.530001	25.959999	19.054655	122213900
6/18/03	25.98	26.43	25.709999	26.07	19.135395	89957700
6/19/03	26.09	26.389999	26.01	26.07	19.135395	63626900
6/20/03	26.34	26.379999	26.01	26.33	19.326241	86048900
6/23/03	26.139999	26.24	25.49	25.780001	18.922539	52584500
6/24/03	25.65	26.040001	25.52	25.700001	18.863815	51820300
6/25/03	25.639999	25.99	25.139999	25.26	18.540863	60483500
6/26/03	25.389999	26.51	25.209999	25.75	18.900515	51758100
6/27/03	25.950001	26.34	25.530001	25.629999	18.812433	76040300
6/30/03	25.940001	26.120001	25.5	25.639999	18.819784	48073100
7/1/03	25.59	26.200001	25.389999	26.15	19.194117	60926000
7/2/03	26.5	26.93	26.450001	26.879999	19.729933	94069300
7/3/03	26.690001	26.950001	26.41	26.5	19.451019	39440900
7/7/03	27.02	27.549999	26.950001	27.42	20.126293	88960800
7/8/03	27.26	27.799999	27.25	27.700001	20.331814	61896800
7/9/03	27.559999	27.700001	27.25	27.469999	20.162996	62300700
7/10/03	27.25	27.42	26.59	26.91	19.751957	55350800
7/11/03	26.950001	27.450001	26.889999	27.309999	20.045549	50377300
7/14/03	27.629999	27.809999	27.049999	27.4	20.111614	60464400
7/15/03	27.469999	27.530001	27.1	27.27	20.016195	53567600
7/16/03	27.559999	27.620001	27.200001	27.52	20.199699	49838900
7/17/03	27.139999	27.27	26.540001	26.690001	19.590483	72805000
7/18/03	27.110001	27.23	26.75	26.889999	19.737276	63388400
7/21/03	26.870001	26.91	26	26.040001	19.113373	48480800
7/22/03	26.280001	26.559999	26.129999	26.379999	19.362936	51791000
7/23/03	26.42	26.65	26.139999	26.450001	19.414314	49828200
7/24/03	26.780001	26.92	25.98	26	19.084007	53556600
7/25/03	26.280001	26.950001	26.07	26.889999	19.737276	54173000
7/28/03	26.940001	27	26.49	26.610001	19.531755	52658300
7/29/03	26.879999	26.9	26.24	26.469999	19.428995	62391100
7/30/03	26.459999	26.57	26.17	26.23	19.252838	41240300
7/31/03	26.6	26.99	26.309999	26.41	19.384958	64504800
8/1/03	26.33	26.51	26.120001	26.17	19.208801	42649700
8/4/03	26.15	26.41	25.75	26.18	19.216145	51825600
8/5/03	26.309999	26.540001	25.6	25.66	18.834457	58825800
8/6/03	25.540001	26.190001	25.43	25.65	18.827118	56294900
8/7/03	25.719999	25.809999	25.450001	25.709999	18.871159	44258500
8/8/03	25.879999	25.98	25.5	25.58	18.775742	33241400
8/11/03	25.610001	25.99	25.540001	25.610001	18.797758	36433900
8/12/03	25.709999	25.77	25.450001	25.73	18.885834	38208400
8/13/03	25.790001	25.889999	25.5	25.6	18.790411	39636900
8/14/03	25.66	25.709999	25.52	25.629999	18.812433	37338300
8/15/03	25.610001	25.66	25.43	25.540001	18.746372	27607900
8/18/03	25.559999	25.83	25.459999	25.700001	18.863815	45817400
8/19/03	25.85	26.65	25.77	26.620001	19.539097	72952900
8/20/03	26.299999	26.530001	26	26.450001	19.414314	56739300
8/21/03	26.65	26.73	26.129999	26.24	19.26018	63802700
8/22/03	26.780001	26.950001	26.209999	26.219999	19.245502	65846300
8/25/03	26.309999	26.540001	26.23	26.5	19.451019	36132900
8/26/03	26.309999	26.67	25.959999	26.57	19.502396	47546000
8/27/03	26.51	26.58	26.299999	26.42	19.392296	30633900
8/28/03	26.5	26.58	26.24	26.51	19.458361	46211200
8/29/03	26.459999	26.549999	26.35	26.52	19.465693	34503000
9/2/03	26.700001	27.299999	26.469999	27.26	20.008858	74168900
9/3/03	27.42	28.4	27.379999	28.299999	20.772217	109437800
9/4/03	28.1	28.469999	27.99	28.43	20.867651	59840800
9/5/03	28.23	28.75	28.17	28.379999	20.830938	64024500
9/8/03	28.389999	28.92	28.34	28.84	21.168577	46105300
9/9/03	28.65	28.709999	28.309999	28.370001	20.823599	44315200
9/10/03	28.030001	28.18	27.48	27.549999	20.22172	54763500
9/11/03	27.66	28.110001	27.59	27.84	20.434576	37813300
9/12/03	27.48	28.4	27.450001	28.34	20.801579	55777200
9/15/03	28.370001	28.610001	28.33	28.360001	20.816257	41432300
9/16/03	28.41	28.950001	28.32	28.9	21.212616	52060600
9/17/03	28.76	28.950001	28.469999	28.5	20.91902	47221600
9/18/03	28.49	29.51	28.42	29.5	21.653021	67268100
9/19/03	29.76	29.969999	29.52	29.959999	21.990664	92433800
9/22/03	29.389999	30	28.809999	29.07	21.337391	65678700
9/23/03	29.120001	29.709999	28.879999	29.6	21.726423	57827800
9/24/03	29.610001	29.700001	28.42	28.459999	20.88966	66336500
9/25/03	28.469999	28.959999	28.219999	28.24	20.728174	56224500
9/26/03	28.27	28.780001	28.139999	28.190001	20.691473	49864700
9/29/03	28.41	28.91	28.1	28.83	21.161234	47380300
9/30/03	28.59	28.610001	27.75	27.799999	20.405218	63333700
10/1/03	28.030001	28.629999	27.809999	28.52	20.933701	58375900
10/2/03	28.450001	28.75	28.190001	28.5	20.91902	38143600
10/3/03	29.16	29.459999	28.93	29.08	21.34474	57303000
10/6/03	29.15	29.299999	28.91	29.190001	21.42548	34047600
10/7/03	29.01	29.370001	28.92	29.139999	21.388779	52356800
10/8/03	29.360001	29.360001	28.68	28.82	21.153898	46989100
10/9/03	29.219999	29.35	28.799999	28.940001	21.24198	62653300
10/10/03	28.91	29.200001	28.67	28.91	21.219959	37604700
10/13/03	28.98	29.1	28.5	28.780001	21.124537	39320300
10/14/03	28.66	28.77	28.48	28.68	21.051138	34851300
10/15/03	29.200001	29.26	28.700001	29.07	21.457096	57242100
10/16/03	28.91	29.309999	28.799999	29.23	21.575209	42232500
10/17/03	29.280001	29.290001	28.799999	28.93	21.353771	49960000
10/20/03	28.950001	29.370001	28.799999	29.35	21.663776	38794500
10/21/03	29.35	29.43	29.17	29.35	21.663776	44166800
10/22/03	29.030001	29.209999	28.799999	28.889999	21.324247	48798500
10/23/03	28.719999	29.08	28.1	28.91	21.339008	67357900
10/24/03	27.27	27.4	26.42	26.610001	19.641335	210558300
10/27/03	26.91	27.1	26.82	26.91	19.862768	65619100
10/28/03	27.09	27.219999	26.879999	27.200001	20.076828	71752600
10/29/03	27.16	27.25	26.66	26.74	19.737284	73551500
10/30/03	27.01	27.040001	25.91	26.120001	19.279655	98729400
10/31/03	26.370001	26.440001	26.110001	26.139999	19.294416	69623700
11/3/03	26.35	26.75	26.290001	26.68	19.693003	57772300
11/4/03	26.59	26.620001	26.01	26.07	19.242744	84026100
11/5/03	26.15	26.32	26	26.1	19.264898	61514400
11/6/03	26.26	26.299999	26	26.23	19.360849	68189800
11/7/03	26.379999	26.49	26.030001	26.1	19.264898	57822100
11/10/03	26.120001	26.23	26	26	19.191074	54579100
11/11/03	26.01	26.08	25.67	25.799999	19.043459	64990700
11/12/03	25.85	26.139999	25.6	25.98	19.176319	75877300
11/13/03	25.860001	25.93	25.450001	25.690001	18.962267	78949500
11/14/03	25.700001	26.02	25.440001	25.5	18.82202	83146400
11/17/03	25.389999	25.440001	24.84	25.15	18.563683	103900200
11/18/03	25.33	25.84	25.120001	25.15	18.563683	106868300
11/19/03	25.290001	25.540001	25.17	25.35	18.711311	78853300
11/20/03	25.17	25.629999	25.08	25.1	18.52677	106845700
11/21/03	25.33	25.379999	25.08	25.110001	18.534157	70712900
11/24/03	25.33	25.809999	25.280001	25.73	18.991785	99463800
11/25/03	25.870001	25.950001	25.379999	25.4	18.748211	85663800
11/26/03	25.610001	25.629999	25.32	25.450001	18.785122	69758400
11/28/03	25.5	25.75	25.4	25.709999	18.977028	33402600
12/1/03	25.9	26.209999	25.5	25.84	19.072975	101914600
12/2/03	25.950001	26.09	25.610001	25.66	18.940123	85121700
12/3/03	25.82	26.07	25.620001	25.67	18.947496	93121600
12/4/03	25.719999	26.23	25.66	26.200001	19.338707	87202400
12/5/03	25.959999	26.48	25.92	25.98	19.176319	96610900
12/8/03	26.120001	26.34	25.809999	26.24	19.368233	90504000
12/9/03	26.440001	26.610001	26.25	26.379999	19.471563	103547100
12/10/03	26.450001	26.629999	26.379999	26.59	19.626577	82853700
12/11/03	26.59	26.77	26.280001	26.610001	19.641335	79309000
12/12/03	26.690001	26.809999	26.5	26.65	19.670851	69154100
12/15/03	27.049999	27.1	26.68	26.74	19.737284	88860600
12/16/03	26.83	27.16	26.77	27.059999	19.973488	73978000
12/17/03	27.040001	27.08	26.85	27.040001	19.958725	53712300
12/18/03	27.1	27.450001	27.049999	27.4	20.224443	61177800
12/19/03	27.49	27.549999	27.190001	27.360001	20.194921	76856400
12/22/03	27.16	27.43	26.969999	27.18	20.062065	43894800
12/23/03	27.17	27.34	27.01	27.15	20.039915	39609000
12/24/03	27.139999	27.16	27	27.040001	19.958725	19924200
12/26/03	27.049999	27.25	27	27.209999	20.084202	12076900
12/29/03	27.209999	27.530001	27.16	27.459999	20.268732	40426700
12/30/03	27.41	27.549999	27.4	27.52	20.313021	34406600
12/31/03	27.42	27.549999	27.23	27.370001	20.202307	42198900
1/2/04	27.58	27.77	27.33	27.450001	20.261354	44487700
1/5/04	27.73	28.18	27.719999	28.139999	20.770655	67333700
1/6/04	28.190001	28.280001	28.07	28.24	20.844463	46950800
1/7/04	28.17	28.309999	28.01	28.209999	20.822321	54298200
1/8/04	28.389999	28.48	28	28.16	20.785416	58810800
1/9/04	28.030001	28.059999	27.59	27.66	20.416357	67079900
1/12/04	27.67	27.73	27.35	27.57	20.349916	55845200
1/13/04	27.549999	27.639999	27.26	27.43	20.246588	51555900
1/14/04	27.52	27.73	27.469999	27.700001	20.445879	43907000
1/15/04	27.549999	27.719999	27.42	27.540001	20.327785	58504100
1/16/04	27.709999	27.879999	27.530001	27.809999	20.527073	63983400
1/20/04	27.98	28.200001	27.93	28.1	20.741135	63068500
1/21/04	28.129999	28.299999	27.85	28.299999	20.888752	53570600
1/22/04	28.360001	28.440001	27.940001	28.01	20.6747	78425200
1/23/04	28.280001	28.76	28.219999	28.48	21.021614	127259100
1/26/04	28.49	28.83	28.32	28.799999	21.257809	58299600
1/27/04	28.639999	28.719999	28.219999	28.25	20.851845	63196200
1/28/04	28.299999	28.440001	27.469999	27.709999	20.453262	71336000
1/29/04	27.809999	27.950001	27.57	27.91	20.600889	63748400
1/30/04	27.84	27.9	27.549999	27.65	20.408978	40528700
2/2/04	27.610001	27.799999	27.24	27.4	20.224443	62891800
2/3/04	27.4	27.549999	27.18	27.290001	20.143257	47993800
2/4/04	27.219999	27.43	27.01	27.01	19.936581	60648000
2/5/04	27.059999	27.17	26.83	26.959999	19.899677	55527500
2/6/04	27.030001	27.190001	26.93	27.08	19.988249	47209600
2/9/04	27.190001	27.23	26.85	26.9	19.855381	48108500
2/10/04	26.870001	27.15	26.82	27.02	19.943964	37790600
2/11/04	26.969999	27.23	26.85	27.15	20.039915	51515300
2/12/04	27.09	27.15	26.93	26.950001	19.892294	44537000
2/13/04	26.98	27.059999	26.5	26.59	19.626577	67541100
2/17/04	26.719999	27.1	26.59	26.99	19.921812	43477000
2/18/04	26.9	27.110001	26.74	26.77	19.759434	50334700
2/19/04	26.92	26.98	26.43	26.459999	19.530615	61840600
2/20/04	26.66	26.799999	26.5	26.57	19.611805	57821900
2/23/04	26.73	26.76	26.48	26.610001	19.641335	50256800
2/24/04	26.610001	26.950001	26.549999	26.879999	19.840618	55426500
2/25/04	26.9	26.99	26.610001	26.700001	19.707762	64275700
2/26/04	26.59	26.65	26.41	26.5	19.560143	66602700
2/27/04	26.469999	26.620001	26.35	26.530001	19.582287	58266500
3/1/04	26.629999	26.719999	26.5	26.700001	19.707762	51912300
3/2/04	26.610001	26.690001	26.35	26.389999	19.478943	66331000
3/3/04	26.35	26.549999	26.219999	26.370001	19.464182	54998700
3/4/04	26.33	26.42	26.209999	26.370001	19.464182	44023200
3/5/04	26.23	26.6	26.200001	26.35	19.449423	59849800
3/8/04	26.309999	26.35	25.809999	25.83	19.065605	69367800
3/9/04	25.799999	25.969999	25.540001	25.719999	18.984407	81111700
3/10/04	25.65	25.799999	25.35	25.370001	18.726065	75155800
3/11/04	25.18	25.780001	25.07	25.09	18.51939	90536300
3/12/04	25.379999	25.51	25.23	25.379999	18.73345	64137100
3/15/04	25.299999	25.43	25.059999	25.16	18.57106	68835300
3/16/04	25.26	25.370001	25.1	25.18	18.585823	65453800
3/17/04	25.25	25.459999	25.110001	25.129999	18.548922	56241400
3/18/04	24.959999	25.030001	24.58	24.889999	18.371769	123231000
3/19/04	24.77	24.940001	24.559999	24.629999	18.179852	86281600
3/22/04	24.48	24.84	24.01	24.5	18.083906	127605200
3/23/04	24.65	24.66	24.110001	24.15	17.825562	91696300
3/24/04	24.379999	24.58	24.18	24.41	18.017483	97584700
3/25/04	24.6	25.24	24.58	25.190001	18.593206	85677900
3/26/04	25.110001	25.51	25	25.030001	18.475107	61584900
3/29/04	25.25	25.4	25	25.309999	18.68178	51881600
3/30/04	25.209999	25.33	25.030001	25.200001	18.600586	59010400
3/31/04	25.200001	25.200001	24.870001	24.93	18.401295	70533200
4/1/04	24.950001	25.110001	24.85	25.08	18.512011	69051900
4/2/04	25.48	25.9	25.440001	25.85	19.080362	98043800
4/5/04	25.809999	25.98	25.73	25.950001	19.154173	53800300
4/6/04	25.77	25.9	25.66	25.799999	19.043459	48992000
4/7/04	25.74	25.780001	25.35	25.59	18.888454	63268900
4/8/04	25.82	25.85	25.360001	25.48	18.807261	45294600
4/12/04	25.48	25.74	25.43	25.610001	18.903215	38786800
4/13/04	25.68	25.77	25.41	25.450001	18.785122	56971500
4/14/04	25.389999	25.68	25.379999	25.51	18.829399	61079600
4/15/04	25.530001	25.73	25.1	25.219999	18.615351	73756900
4/16/04	25.33	25.4	25.110001	25.16	18.57106	51768600
4/19/04	25.08	25.6	25.059999	25.530001	18.84417	44592100
4/20/04	25.65	25.879999	25.280001	25.33	18.696547	59902600
4/21/04	25.360001	25.49	25.200001	25.450001	18.785122	49252000
4/22/04	25.51	25.99	25.469999	25.950001	19.154173	99207700
4/23/04	27.4	27.719999	27.34	27.540001	20.327785	258269000
4/26/04	27.450001	27.549999	27.1	27.24	20.106346	89391000
4/27/04	27.16	27.370001	27.129999	27.219999	20.091583	80716800
4/28/04	27.01	27.049999	26.469999	26.559999	19.604427	72842200
4/29/04	26.51	26.940001	26.309999	26.48	19.545376	77787300
4/30/04	26.59	26.75	25.959999	26.129999	19.287037	66172200
5/3/04	26.190001	26.52	26.190001	26.35	19.449423	65916200
5/4/04	26.35	26.540001	26.02	26.33	19.434662	55496400
5/5/04	26.32	26.6	26.25	26.299999	19.412512	51841700
5/6/04	26.16	26.34	26.030001	26.120001	19.279655	62693900
5/7/04	26.030001	26.379999	25.75	25.780001	19.028698	68290200
5/10/04	25.629999	26.049999	25.620001	25.93	19.13941	64621400
5/11/04	26.09	26.110001	25.790001	25.940001	19.146793	57917200
5/12/04	25.870001	26	25.43	25.940001	19.146793	64145600
5/13/04	25.82	26.190001	25.790001	26.1	19.264898	63861500
5/14/04	26	26.17	25.639999	25.860001	19.087746	43775300
5/17/04	25.469999	25.790001	25.42	25.540001	18.851543	55149600
5/18/04	25.700001	25.969999	25.639999	25.83	19.065605	58158600
5/19/04	26.030001	26.27	25.620001	25.620001	18.910595	60052800
5/20/04	25.75	25.870001	25.59	25.73	18.991785	52089900
5/21/04	25.969999	26.200001	25.780001	25.889999	19.109884	57809300
5/24/04	26.049999	26.17	25.74	25.76	19.013933	56250500
5/25/04	25.709999	26.190001	25.6	26.1	19.264898	66615000
5/26/04	25.99	26.15	25.85	26.139999	19.294416	50306900
5/27/04	26.16	26.190001	25.92	26.190001	19.33132	49071900
5/28/04	26.139999	26.35	26.02	26.23	19.360849	37393000
6/1/04	26.129999	26.27	25.870001	26.110001	19.27227	48369500
6/2/04	26.120001	26.280001	26.01	26.129999	19.287037	54020000
6/3/04	26.049999	26.129999	25.860001	25.889999	19.109884	45933100
6/4/04	26.030001	26.24	25.940001	25.950001	19.154173	48815300
6/7/04	26.02	26.43	25.969999	26.43	19.508471	65218600
6/8/04	26.280001	26.65	26.24	26.6	19.633949	58447700
6/9/04	26.4	26.65	26.4	26.469999	19.537992	50385500
6/10/04	26.379999	26.790001	26.379999	26.77	19.759434	48109200
6/14/04	26.549999	26.9	26.530001	26.9	19.855381	67377500
6/15/04	26.99	27.6	26.969999	27.41	20.231829	114183400
6/16/04	27.34	27.5	27.15	27.32	20.1654	67431100
6/17/04	27.309999	27.92	27.290001	27.77	20.497549	105427500
6/18/04	27.77	28.5	27.700001	28.35	20.925659	134218700
6/21/04	28.219999	28.66	28.120001	28.35	20.925659	116881700
6/22/04	28.15	28.35	27.809999	28.290001	20.881372	98932000
6/23/04	28.200001	28.379999	28	28.299999	20.888752	58558400
6/24/04	28.48	28.65	28.360001	28.389999	20.955183	65503800
6/25/04	28.48	28.629999	28.25	28.57	21.088045	71136500
6/28/04	28.6	28.75	28.17	28.280001	20.873981	77024100
6/29/04	28.18	28.58	28.18	28.5	21.036377	55371700
6/30/04	28.57	28.799999	28.389999	28.559999	21.080662	83544400
7/1/04	28.700001	28.84	28.26	28.629999	21.132322	78441400
7/2/04	28.620001	28.68	28.4	28.57	21.088045	36690100
7/6/04	28.32	28.33	27.940001	28.02	20.682079	69158900
7/7/04	27.67	28.32	27.549999	28.1	20.741135	66255700
7/8/04	27.879999	28.15	27.549999	27.639999	20.401592	59125100
7/9/04	27.780001	28	27.639999	27.860001	20.56398	50249300
7/12/04	27.67	28	27.59	27.889999	20.586126	45757300
7/13/04	27.91	27.950001	27.6	27.6	20.372065	43274100
7/14/04	27.4	28.360001	27.34	28.129999	20.763269	87656300
7/15/04	28.049999	28.200001	27.799999	27.870001	20.571362	46759700
7/16/04	28.18	28.200001	27.25	27.48	20.283495	66406300
7/19/04	27.620001	28.26	27.6	27.950001	20.630407	60354500
7/20/04	28	28.48	27.85	28.32	20.903517	89010700
7/21/04	29.889999	29.889999	28.809999	28.860001	21.302103	201518000
7/22/04	29.07	29.299999	28.83	29	21.405436	124640700
7/23/04	28.379999	28.4	28.02	28.030001	20.689459	97372700
7/26/04	28.360001	28.709999	28.200001	28.66	21.154476	72387600
7/27/04	28.700001	28.76	28.129999	28.440001	20.992092	72968400
7/28/04	28.34	28.790001	28.280001	28.58	21.095423	62718800
7/29/04	28.780001	28.799999	28.25	28.48	21.021614	60148400
7/30/04	28.450001	28.809999	28.33	28.49	21.028996	59552900
8/2/04	28.27	28.549999	28.16	28.52	21.051142	52267000
8/3/04	28.379999	28.42	28	28.07	20.71899	53990900
8/4/04	28.01	28.200001	27.99	28.059999	20.711605	46217900
8/5/04	28.16	28.209999	27.52	27.530001	20.320408	55591700
8/6/04	27.379999	27.860001	27.059999	27.139999	20.032532	75628000
8/9/04	27.26	27.280001	27.1	27.18	20.062065	51877500
8/10/04	27.299999	27.75	27.25	27.719999	20.460638	57632700
8/11/04	27.389999	27.51	27.200001	27.41	20.231829	53097300
8/12/04	27.23	27.309999	26.860001	26.879999	19.840618	50279700
8/13/04	27.01	27.25	26.98	27.02	19.943964	43333200
8/16/04	27.030001	27.200001	26.959999	27.09	19.995626	54347200
8/17/04	27.219999	27.379999	26.98	27.049999	19.96611	56879700
8/18/04	26.93	27.5	26.889999	27.459999	20.268732	58844000
8/19/04	27.35	27.450001	27.01	27.120001	20.017776	46293000
8/20/04	27.129999	27.370001	27.040001	27.200001	20.076828	46494800
8/23/04	27.27	27.33	27.120001	27.24	20.165653	39572200
8/24/04	27.4	27.459999	27.09	27.24	20.165653	40835300
8/25/04	27.209999	27.67	27.18	27.549999	20.395153	53512700
8/26/04	27.459999	27.6	27.389999	27.440001	20.313713	35465500
8/27/04	27.5	27.65	27.450001	27.459999	20.328526	33248700
8/30/04	27.299999	27.389999	26.85	27.299999	20.210077	36679600
8/31/04	27.290001	27.32	27.049999	27.299999	20.210077	52106700
9/1/04	27.23	27.52	27.139999	27.389999	20.276709	48507500
9/2/04	27.4	27.68	27.35	27.620001	20.446974	42161700
9/3/04	27.459999	27.620001	27.1	27.110001	20.069416	46174400
9/7/04	27.290001	27.379999	27.16	27.360001	20.254498	44893400
9/8/04	27.299999	27.469999	27.139999	27.26	20.180468	53278100
9/9/04	27.299999	27.469999	27.18	27.280001	20.195271	56904700
9/10/04	27.34	27.51	27.18	27.49	20.350735	52664500
9/13/04	27.530001	27.57	26.74	27.25	20.173059	48239200
9/14/04	27.370001	27.51	27.27	27.440001	20.313713	55920000
9/15/04	27.360001	27.4	27.139999	27.190001	20.128641	52605700
9/16/04	27.219999	27.35	27.17	27.26	20.180468	35951500
9/17/04	27.389999	27.530001	27.26	27.51	20.365538	65283000
9/20/04	27.440001	27.65	27.33	27.51	20.365538	51513600
9/21/04	27.450001	27.530001	27.25	27.26	20.180468	73874400
9/22/04	27.280001	27.74	27.07	27.120001	20.076824	68409000
9/23/04	27.190001	27.389999	27.17	27.35	20.247097	52155800
9/24/04	27.389999	27.459999	27.190001	27.290001	20.202671	49859800
9/27/04	27.17	27.32	27.129999	27.190001	20.128641	47813600
9/28/04	27.209999	27.360001	27.040001	27.27	20.18787	62055100
9/29/04	27.26	27.690001	27.23	27.58	20.417364	61529300
9/30/04	27.59	27.790001	27.52	27.65	20.469183	71218000
10/1/04	27.82	28.32	27.780001	28.25	20.913363	66302800
10/4/04	28.440001	28.459999	28.07	28.120001	20.817118	62016200
10/5/04	28.15	28.450001	28.1	28.379999	21.009598	58017700
10/6/04	28.389999	28.549999	28.23	28.530001	21.120638	56999600
10/7/04	28.540001	28.59	28.16	28.17	20.854132	38401500
10/8/04	28.1	28.33	27.969999	27.99	20.720879	49556600
10/11/04	28.200001	28.219999	27.93	28.059999	20.772701	44691000
10/12/04	27.83	28.16	27.809999	28.030001	20.750494	56412900
10/13/04	28.190001	28.27	27.940001	28.030001	20.750494	49500700
10/14/04	28.040001	28.16	27.799999	27.799999	20.580223	41548700
10/15/04	27.969999	28.24	27.82	27.99	20.720879	49828500
10/18/04	28.07	28.450001	27.98	28.41	21.031807	50350700
10/19/04	28.530001	28.59	28.17	28.18	20.861542	57026500
10/20/04	28.219999	28.75	28.120001	28.700001	21.246492	69078100
10/21/04	28.809999	28.889999	28.469999	28.559999	21.142849	94988500
10/22/04	28.299999	28.34	27.58	27.74	20.535807	101912800
10/25/04	27.67	27.77	27.549999	27.629999	20.454378	61529500
10/26/04	27.709999	27.9	27.629999	27.9	20.654251	76966600
10/27/04	27.860001	28.35	27.58	28.15	20.839327	72392600
10/28/04	28.110001	28.540001	27.9	28.01	20.735682	63059600
10/29/04	28.120001	28.15	27.799999	27.969999	20.70607	80010100
11/1/04	28.16	28.280001	27.959999	28.08	20.7875	72930900
11/2/04	28.26	28.469999	28.030001	28.24	20.905954	89417100
11/3/04	28.65	28.65	28.309999	28.469999	21.076225	79666700
11/4/04	28.379999	29	28.379999	29	21.468584	87867700
11/5/04	29.209999	29.360001	29.030001	29.309999	21.698071	95337700
11/8/04	29.18	29.48	29.129999	29.280001	21.675858	112802100
11/9/04	29.43	29.889999	29.35	29.77	22.038607	100401000
11/10/04	29.92	30	29.690001	29.73	22.008995	84097700
11/11/04	29.889999	30.08	29.82	29.98	22.194059	87358900
11/12/04	30.16	30.200001	29.799999	29.969999	22.18667	162269000
11/15/04	27.34	27.5	27.200001	27.389999	20.330978	104468000
11/16/04	27.33	27.34	27.049999	27.120001	20.130558	64522600
11/17/04	27.25	27.35	27.059999	27.17	20.167671	58830700
11/18/04	27.129999	27.17	27	27.07	20.093447	63249900
11/19/04	27.030001	27.07	26.84	26.860001	19.937557	85808600
11/22/04	26.75	26.82	26.1	26.65	19.781694	92410800
11/23/04	26.52	26.700001	26.4	26.530001	19.692616	70459700
11/24/04	26.620001	26.73	26.4	26.639999	19.774263	60069200
11/26/04	26.559999	26.82	26.549999	26.6	19.744576	24398700
11/29/04	26.639999	26.950001	26.610001	26.77	19.870764	67079900
11/30/04	26.75	27.01	26.700001	26.809999	19.900452	75960400
12/1/04	26.950001	27.280001	26.809999	27.25	20.227055	99889000
12/2/04	27.27	27.4	26.92	27.09	20.108288	96088300
12/3/04	27.16	27.440001	27.139999	27.23	20.212208	76498400
12/6/04	27.1	27.440001	27.07	27.33	20.286436	55297400
12/7/04	27.26	27.379999	27	27.07	20.093447	111656000
12/8/04	27.01	27.360001	26.91	27.360001	20.308708	95655000
12/9/04	27.129999	27.360001	26.940001	27.23	20.212208	83006000
12/10/04	27.08	27.18	27.040001	27.08	20.100863	70949200
12/13/04	27.1	27.280001	26.91	27.25	20.227055	93812500
12/14/04	27.049999	27.33	27.040001	27.23	20.212208	127843200
12/15/04	27.219999	27.4	27.07	27.110001	20.123133	106303900
12/16/04	27.15	27.280001	27.01	27.16	20.16025	88997500
12/17/04	27	27.32	26.799999	26.959999	20.011797	126184400
12/20/04	27.01	27.15	26.889999	26.950001	20.004372	85552800
12/21/04	27	27.17	26.940001	27.07	20.093447	94646100
12/22/04	26.84	27.15	26.780001	26.969999	20.019215	63651900
12/23/04	26.870001	27.15	26.83	27.01	20.048914	65801900
12/27/04	27.01	27.1	26.82	26.85	19.930138	55958500
12/28/04	26.85	27.030001	26.799999	26.950001	20.004372	55075900
12/29/04	26.85	27	26.82	26.9	19.967262	47594900
12/30/04	26.889999	26.940001	26.75	26.76	19.863338	48355400
12/31/04	26.75	26.9	26.68	26.719999	19.833647	54959500
1/3/05	26.799999	26.950001	26.65	26.74	19.848492	65002900
1/4/05	26.870001	27.1	26.66	26.84	19.922722	109442100
1/5/05	26.84	27.1	26.76	26.780001	19.878183	72463500
1/6/05	26.85	27.059999	26.639999	26.75	19.855917	76890500
1/7/05	26.82	26.889999	26.620001	26.67	19.79653	68723300
1/10/05	26.6	26.860001	26.540001	26.799999	19.893024	70376600
1/11/05	26.690001	26.82	26.610001	26.73	19.841074	64712000
1/12/05	26.77	26.85	26.620001	26.780001	19.878183	72940600
1/13/05	26.68	26.799999	26.16	26.27	19.499622	89861600
1/14/05	26.4	26.450001	26.040001	26.120001	19.388279	92180800
1/18/05	26.030001	26.35	25.84	26.32	19.53673	69146400
1/19/05	26.209999	26.26	25.92	25.98	19.284365	58114100
1/20/05	25.84	26.1	25.74	25.860001	19.195288	58380100
1/21/05	25.950001	26.129999	25.639999	25.65	19.03941	76501000
1/24/05	25.76	26	25.639999	25.67	19.05426	69010900
1/25/05	25.76	26.190001	25.75	26.02	19.314062	67580700
1/26/05	26.07	26.17	25.9	26.01	19.306629	64974500
1/27/05	25.950001	26.16	25.85	26.110001	19.380861	93204100
1/28/05	26.540001	26.65	25.959999	26.18	19.432817	110466500
1/31/05	26.35	26.52	26.16	26.280001	19.507044	71442100
2/1/05	26.25	26.43	26.219999	26.389999	19.588699	57981700
2/2/05	26.42	26.5	26.280001	26.459999	19.640659	79329500
2/3/05	26.370001	26.4	26.1	26.18	19.432817	62545400
2/4/05	26.17	26.370001	26.139999	26.32	19.53673	61246500
2/7/05	26.27	26.299999	26.059999	26.16	19.417969	57763400
2/8/05	26.190001	26.34	26.16	26.24	19.47736	61343700
2/9/05	26.25	26.309999	26.040001	26.07	19.35117	77874800
2/10/05	26.1	26.129999	26	26.059999	19.34374	71796400
2/11/05	26.030001	26.120001	25.809999	25.969999	19.276934	83835900
2/14/05	25.93	26.120001	25.91	26.01	19.306629	58694000
2/15/05	26	26.08	25.860001	25.93	19.306637	76551600
2/16/05	25.870001	25.93	25.67	25.790001	19.202389	57506600
2/17/05	25.709999	25.860001	25.6	25.65	19.098152	67024800
2/18/05	25.639999	25.65	25.4	25.48	18.971573	77091100
2/22/05	25.25	25.49	25.200001	25.23	18.785439	96419200
2/23/05	25.24	25.35	25.17	25.200001	18.763098	83689400
2/24/05	25.18	25.440001	25.15	25.370001	18.889671	85236300
2/25/05	25.33	25.379999	25.15	25.25	18.80032	62467700
2/28/05	25.219999	25.370001	25.129999	25.16	18.733315	82728000
3/1/05	25.190001	25.41	25.129999	25.280001	18.822659	56394800
3/2/05	25.190001	25.48	25.16	25.26	18.807772	67739000
3/3/05	25.299999	25.309999	25.139999	25.17	18.740755	52183600
3/4/05	25.209999	25.299999	25.129999	25.17	18.740755	63058200
3/7/05	25.17	25.790001	25.16	25.469999	18.964134	80407400
3/8/05	25.4	25.620001	25.34	25.4	18.912003	52871800
3/9/05	25.389999	25.57	25.280001	25.309999	18.844999	62991800
3/10/05	25.43	25.48	25.25	25.43	18.934345	59132900
3/11/05	25.450001	25.48	25.059999	25.09	18.681192	60617900
3/14/05	25.08	25.15	24.959999	25.110001	18.696091	65550500
3/15/05	25.1	25.24	24.889999	24.91	18.547174	71469400
3/16/05	24.82	24.969999	24.559999	24.629999	18.33869	74841400
3/17/05	24.639999	24.68	24.530001	24.540001	18.271681	60573200
3/18/05	24.530001	24.91	24.280001	24.309999	18.100424	135904000
3/21/05	24.35	24.360001	24.15	24.200001	18.018528	71446200
3/22/05	24.190001	24.27	23.959999	23.99	17.862169	102113300
3/23/05	23.99	24.389999	23.959999	24.18	18.003639	79293300
3/24/05	24.24	24.469999	24.200001	24.280001	18.078096	78820900
3/28/05	24.4	24.469999	24.18	24.200001	18.018528	49802000
3/29/05	24.139999	24.24	23.82	23.92	17.810053	74231700
3/30/05	24.040001	24.190001	24	24.16	17.988745	59585700
3/31/05	24.25	24.309999	24.120001	24.17	17.996191	62382300
4/1/05	24.24	24.35	24.1	24.120001	17.958965	64619600
4/4/05	24.110001	24.26	23.940001	24.23	18.040863	62196400
4/5/05	24.219999	24.5	24.120001	24.469999	18.219568	73549600
4/6/05	24.469999	24.940001	24.450001	24.67	18.368477	78020200
4/7/05	24.66	25.129999	24.629999	25.1	18.688639	77451500
4/8/05	25.07	25.25	24.91	24.940001	18.569513	47956300
4/11/05	25.030001	25.110001	24.860001	24.969999	18.591839	47791800
4/12/05	24.92	25.35	24.799999	25.32	18.852448	67517800
4/13/05	25.23	25.450001	24.99	25.040001	18.643967	60929300
4/14/05	25.01	25.139999	24.83	24.84	18.495047	66754400
4/15/05	24.58	24.9	24.41	24.459999	18.212116	100251600
4/18/05	24.450001	24.84	24.4	24.65	18.353584	75766400
4/19/05	24.709999	24.799999	24.450001	24.629999	18.33869	65956200
4/20/05	24.66	24.700001	24.299999	24.32	18.107876	91923500
4/21/05	24.48	25.389999	24.469999	25.280001	18.822659	93562300
4/22/05	25.049999	25.25	24.780001	24.98	18.599291	80087500
4/25/05	25.07	25.280001	24.860001	24.99	18.606735	75457900
4/26/05	24.950001	25.25	24.74	24.76	18.43548	60464300
4/27/05	24.66	25.15	24.629999	24.99	18.606735	47732800
4/28/05	24.82	24.92	24.440001	24.450001	18.204668	83623100
4/29/05	24.879999	25.299999	24.790001	25.299999	18.837551	98641200
5/2/05	25.23	25.360001	24.950001	25.23	18.785439	54376700
5/3/05	25.129999	25.4	25.09	25.360001	18.882231	67867800
5/4/05	25.34	25.4	25.110001	25.209999	18.77054	86864200
5/5/05	25.200001	25.33	25.08	25.23	18.785439	59362300
5/6/05	25.33	25.48	25.190001	25.219999	18.777988	64322600
5/9/05	25.23	25.33	25.049999	25.110001	18.696091	61872400
5/10/05	25.040001	25.08	24.82	24.9	18.539728	62235100
5/11/05	24.889999	24.969999	24.639999	24.91	18.547174	59463300
5/12/05	24.84	25.110001	24.83	25	18.614182	74540700
5/13/05	25.030001	25.379999	24.99	25.299999	18.837551	77204300
5/16/05	25.23	25.5	25.190001	25.49	19.039225	50577300
5/17/05	25.309999	25.5	25.25	25.459999	19.016809	39983200
5/18/05	25.5	25.84	25.42	25.700001	19.196087	71182400
5/19/05	25.75	26.049999	25.700001	25.92	19.360399	52120800
5/20/05	25.879999	25.92	25.73	25.74	19.225958	64444500
5/23/05	25.74	26.07	25.74	25.85	19.308121	75421100
5/24/05	25.799999	25.879999	25.719999	25.75	19.233425	61287700
5/25/05	25.68	25.77	25.5	25.709999	19.203545	35749000
5/26/05	25.75	26	25.73	25.9	19.345461	50579200
5/27/05	25.83	26.09	25.809999	26.07	19.472446	54978000
5/31/05	25.99	26.030001	25.75	25.799999	19.270769	46131100
6/1/05	25.73	26	25.610001	25.809999	19.278244	54621000
6/2/05	25.709999	25.860001	25.639999	25.790001	19.263298	27212500
6/3/05	25.700001	25.809999	25.34	25.43	18.99441	79659500
6/6/05	25.379999	25.5	25.309999	25.370001	18.949591	40756900
6/7/05	25.33	25.83	25.309999	25.51	19.054165	54511400
6/8/05	25.549999	25.620001	25.34	25.4	18.971996	45369700
6/9/05	25.4	25.610001	25.35	25.51	19.054165	52767900
6/10/05	25.49	25.52	25.34	25.43	18.99441	39459800
6/13/05	25.360001	25.49	25.26	25.309999	18.904776	49104100
6/14/05	25.309999	25.440001	25.24	25.360001	18.942125	44243300
6/15/05	25.4	25.41	25.110001	25.26	18.867432	50764800
6/16/05	25.219999	25.23	24.950001	25.040001	18.7031	65918800
6/17/05	25.27	25.290001	24.92	25.040001	18.7031	90821300
6/20/05	24.98	25.280001	24.93	25.110001	18.755388	50538900
6/21/05	25.08	25.190001	25.040001	25.15	18.785269	81084000
6/22/05	25.110001	25.26	25.030001	25.07	18.725513	60492700
6/23/05	25.17	25.620001	25.15	25.309999	18.904776	105159800
6/24/05	25.219999	25.4	25.040001	25.040001	18.7031	57970700
6/27/05	25.07	25.25	25.030001	25.049999	18.710575	61636200
6/28/05	25.09	25.200001	25.030001	25.07	18.725513	53058100
6/29/05	25.219999	25.32	25	25.09	18.74045	55859900
6/30/05	25.059999	25.139999	24.82	24.84	18.553715	82018200
7/1/05	24.85	24.99	24.67	24.709999	18.456617	69718400
7/5/05	24.66	25.190001	24.620001	24.98	18.658289	61883500
7/6/05	24.969999	25.08	24.690001	24.700001	18.44915	64214600
7/7/05	24.58	24.709999	24.5	24.65	18.411804	80082900
7/8/05	24.639999	25.120001	24.629999	25.09	18.74045	56104000
7/11/05	25.15	25.379999	25.110001	25.290001	18.889843	61525400
7/12/05	25.24	25.620001	25.200001	25.610001	19.128853	63384800
7/13/05	25.530001	25.75	25.48	25.66	19.166201	44749200
7/14/05	25.790001	26.1	25.790001	25.969999	19.397747	69506800
7/15/05	26.040001	26.1	25.75	25.790001	19.263298	56472800
7/18/05	25.709999	25.790001	25.549999	25.549999	19.084034	39668000
7/19/05	25.790001	26.25	25.75	26.16	19.539661	113290100
7/20/05	26	26.23	25.879999	26.190001	19.562075	71424800
7/21/05	26.299999	26.48	26	26.440001	19.748806	112932100
7/22/05	25.99	26.34	25.629999	25.68	19.181139	97558900
7/25/05	25.690001	25.9	25.65	25.690001	19.188608	45174600
7/26/05	25.719999	25.74	25.530001	25.540001	19.076569	51476400
7/27/05	25.610001	25.799999	25.530001	25.719999	19.211016	57977300
7/28/05	25.75	25.85	25.66	25.75	19.233425	44738700
7/29/05	25.780001	26	25.59	25.610001	19.128853	59524400
8/1/05	25.809999	26.049999	25.76	25.92	19.360399	61346800
8/2/05	25.9	26.9	25.870001	26.809999	20.025167	137510100
8/3/05	26.76	27.43	26.73	27.25	20.353813	139422400
8/4/05	27.16	27.5	27.049999	27.32	20.406105	91461400
8/5/05	27.290001	27.940001	27.25	27.76	20.734751	82212400
8/8/05	27.799999	27.84	27.08	27.129999	20.264185	77207200
8/9/05	27.219999	27.51	27.01	27.35	20.428516	64761800
8/10/05	27.41	27.5	26.85	26.950001	20.129736	62818800
8/11/05	26.98	27.299999	26.889999	27.27	20.368753	48646800
8/12/05	27.08	27.139999	26.9	27.049999	20.204428	52006500
8/15/05	26.98	27.299999	26.690001	27.129999	20.324295	45976600
8/16/05	27.030001	27.139999	26.700001	26.74	20.032129	46894600
8/17/05	26.82	27.15	26.66	26.950001	20.189447	52413100
8/18/05	26.889999	27.08	26.799999	26.82	20.09206	40861900
8/19/05	26.85	26.91	26.700001	26.719999	20.017151	36043500
8/22/05	26.790001	27.17	26.77	26.91	20.159485	41691700
8/23/05	26.84	27.07	26.74	26.870001	20.129517	48296700
8/24/05	26.84	27.16	26.780001	26.809999	20.084568	63645000
8/25/05	26.9	27.09	26.85	27.030001	20.249376	39306300
8/26/05	27.059999	27.08	26.870001	26.969999	20.20443	36774600
8/29/05	26.809999	27.23	26.809999	27.15	20.339281	52307700
8/30/05	27.059999	27.23	26.959999	27.18	20.361752	55163200
8/31/05	27.17	27.440001	27.040001	27.379999	20.51158	65210200
9/1/05	27.379999	27.389999	27.15	27.200001	20.37674	75974500
9/2/05	27.209999	27.27	26.969999	27.02	20.241886	52047500
9/6/05	27.059999	27.290001	26.98	27	20.226904	46089000
9/7/05	26.940001	27.110001	26.82	26.85	20.114529	44656100
9/8/05	26.799999	26.879999	26.52	26.610001	19.934736	52552300
9/9/05	26.620001	26.82	26.530001	26.58	19.912264	41515800
9/12/05	26.620001	26.75	26.52	26.610001	19.934736	40550500
9/13/05	26.540001	26.76	26.370001	26.48	19.837345	63422900
9/14/05	26.52	26.639999	26.299999	26.309999	19.709993	54969600
9/15/05	26.370001	26.43	26.219999	26.27	19.680031	60357200
9/16/05	26.34	26.4	25.969999	26.07	19.530203	187384300
9/19/05	26.09	26.27	25.860001	26	19.477757	61832300
9/20/05	26.07	26.219999	25.690001	25.84	19.357895	61043400
9/21/05	25.799999	25.9	25.43	25.49	19.095699	68281800
9/22/05	25.49	25.6	25.15	25.34	18.983328	71314900
9/23/05	25.309999	25.540001	25.120001	25.27	18.930887	66396800
9/26/05	25.4	25.49	25.209999	25.27	18.930887	56203700
9/27/05	25.370001	25.450001	25.299999	25.34	18.983328	48797900
9/28/05	25.389999	25.870001	25.379999	25.67	19.230547	71019400
9/29/05	25.610001	26	25.5	25.940001	19.432814	66807100
9/30/05	25.91	25.950001	25.610001	25.73	19.275484	57644500
10/3/05	25.709999	25.73	25.440001	25.5	19.103189	55341300
10/4/05	25.360001	25.389999	24.75	24.98	18.713633	151666300
10/5/05	25.040001	25.049999	24.67	24.67	18.4814	73684700
10/6/05	24.66	24.950001	24.530001	24.73	18.526354	81724600
10/7/05	24.77	24.84	24.52	24.59	18.421465	50768700
10/10/05	24.67	24.68	24.35	24.459999	18.32408	48880900
10/11/05	24.51	24.549999	24.25	24.41	18.286621	76567300
10/12/05	24.49	24.700001	24.27	24.299999	18.204218	71294400
10/13/05	24.309999	24.73	24.27	24.59	18.421465	70192000
10/14/05	24.709999	24.73	24.5	24.67	18.4814	53846700
10/17/05	24.68	24.690001	24.440001	24.530001	18.376522	46924400
10/18/05	24.49	24.83	24.450001	24.57	18.406487	69328200
10/19/05	24.559999	25.09	24.5	25.09	18.796038	66574500
10/20/05	25.049999	25.129999	24.74	24.790001	18.571302	58830600
10/21/05	24.91	25	24.57	24.780001	18.563808	69431200
10/24/05	24.889999	25.1	24.68	25.1	18.803528	51868000
10/25/05	24.950001	25.129999	24.83	25.030001	18.751087	41310500
10/26/05	24.969999	25.33	24.93	25.110001	18.811024	58178100
10/27/05	25.219999	25.27	24.85	24.85	18.616247	61566100
10/28/05	25.1	25.6	25.1	25.530001	19.12566	106559300
10/31/05	25.610001	25.799999	25.5	25.700001	19.253023	75122100
11/1/05	25.610001	26.1	25.610001	25.959999	19.447794	71370400
11/2/05	25.93	26.5	25.93	26.459999	19.822369	75067100
11/3/05	26.6	26.639999	26.25	26.440001	19.807381	73421600
11/4/05	26.530001	26.709999	26.450001	26.66	19.9722	57464000
11/7/05	26.719999	27.08	26.700001	27.01	20.2344	77104800
11/8/05	26.940001	27.18	26.77	27.049999	20.264359	60091700
11/9/05	26.98	27.15	26.940001	26.959999	20.196941	59562100
11/10/05	26.940001	27.15	26.639999	27.09	20.294327	73314800
11/11/05	27.15	27.389999	27.129999	27.280001	20.436666	51945600
11/14/05	27.360001	27.440001	27.200001	27.370001	20.504087	67152200
11/15/05	27.33	27.540001	27.25	27.5	20.661871	65081000
11/16/05	27.48	27.879999	27.440001	27.74	20.842196	86277000
11/17/05	27.85	28	27.76	27.969999	21.014999	91351000
11/18/05	28.120001	28.25	27.9	28.07	21.090136	75431200
11/21/05	28.07	28.24	27.84	28.16	21.157751	65794400
11/22/05	28.059999	28.08	27.860001	27.91	20.969917	104253300
11/23/05	27.92	28.09	27.74	27.92	20.977434	70541300
11/25/05	27.799999	27.940001	27.469999	27.76	20.85722	44082500
11/28/05	27.790001	27.85	27.530001	27.75	20.849705	57517200
11/29/05	27.790001	27.790001	27.6	27.68	20.797117	62220400
11/30/05	27.68	27.77	27.629999	27.68	20.797117	55904700
12/1/05	27.73	28.1	27.73	27.889999	20.954887	61006100
12/2/05	27.82	28.1	27.790001	28.01	21.045053	42319600
12/5/05	27.93	28.02	27.709999	27.85	20.924839	47517300
12/6/05	27.9	27.92	27.68	27.690001	20.804623	65980000
12/7/05	27.67	27.75	27.549999	27.75	20.849705	55583200
12/8/05	27.709999	27.809999	27.6	27.690001	20.804623	63931600
12/9/05	27.709999	27.83	27.639999	27.709999	20.819654	48467000
12/12/05	27.700001	27.75	27.33	27.450001	20.624306	63757200
12/13/05	27.290001	27.43	27	27.129999	20.383873	104285500
12/14/05	27	27.24	26.85	27.09	20.353817	65076200
12/15/05	27.08	27.110001	26.809999	26.92	20.226089	79018100
12/16/05	26.879999	27.08	26.809999	26.9	20.211067	88542500
12/19/05	26.82	26.870001	26.65	26.83	20.15847	68680100
12/20/05	26.76	26.879999	26.67	26.860001	20.181007	62960600
12/21/05	26.870001	26.91	26.709999	26.73	20.083342	75800900
12/22/05	26.709999	26.780001	26.42	26.59	19.978151	91276900
12/23/05	26.52	26.67	26.440001	26.639999	20.015713	30689200
12/27/05	26.68	26.85	26.450001	26.459999	19.880486	37819000
12/28/05	26.51	26.66	26.35	26.389999	19.827888	35444400
12/29/05	26.41	26.5	26.26	26.27	19.737722	34495500
12/30/05	26.15	26.309999	26.1	26.15	19.647558	49044600
1/3/06	26.25	27	26.1	26.84	20.165983	79973000
1/4/06	26.77	27.08	26.77	26.969999	20.263662	57975600
1/5/06	26.959999	27.129999	26.91	26.99	20.27869	48245500
1/6/06	26.889999	27	26.49	26.91	20.218584	100963000
1/9/06	26.93	27.07	26.76	26.860001	20.181007	55625000
1/10/06	26.65	27.02	26.59	27	20.2862	64921900
1/11/06	27.01	27.389999	26.9	27.290001	20.504089	70120700
1/12/06	27.25	27.26	26.969999	27.139999	20.391386	45994800
1/13/06	27.030001	27.25	27.01	27.190001	20.428955	41418000
1/17/06	26.9	27.190001	26.9	26.99	20.27869	58566600
1/18/06	26.74	26.98	26.700001	26.83	20.15847	52376200
1/19/06	26.870001	27.24	26.85	27.02	20.301226	60367600
1/20/06	27.01	27.01	26.26	26.41	19.842911	79165900
1/23/06	26.41	26.530001	26.299999	26.35	19.797832	47925600
1/24/06	26.34	26.450001	26.219999	26.280001	19.745237	63040700
1/25/06	26.41	26.57	26.23	26.4	19.835396	59072100
1/26/06	26.559999	26.719999	26.309999	26.5	19.910526	69509300
1/27/06	27.23	27.950001	27.190001	27.790001	20.879763	134520700
1/30/06	27.82	28.18	27.780001	28	21.037539	103999200
1/31/06	27.91	28.379999	27.870001	28.15	21.150246	94841300
2/1/06	27.959999	28.07	27.76	28.040001	21.067596	68448800
2/2/06	27.969999	27.99	27.549999	27.68	20.797117	55073400
2/3/06	27.48	27.700001	27.34	27.540001	20.691931	75022700
2/6/06	27.51	27.540001	27.09	27.17	20.413933	60170500
2/7/06	26.950001	27.15	26.809999	26.940001	20.241123	72159500
2/8/06	27.01	27.08	26.709999	26.91	20.218584	51795200
2/9/06	26.959999	27.030001	26.65	26.66	20.030748	52861700
2/10/06	26.620001	26.889999	26.51	26.690001	20.053286	52127000
2/13/06	26.629999	26.700001	26.34	26.389999	19.827888	46707000
2/14/06	26.41	26.68	26.35	26.65	20.023232	58432900
2/15/06	26.6	26.93	26.5	26.879999	20.264477	62808900
2/16/06	26.85	26.9	26.57	26.809999	20.211706	48868500
2/17/06	26.67	26.809999	26.559999	26.700001	20.128771	41513200
2/21/06	26.719999	26.719999	26.34	26.540001	20.008152	50216100
2/22/06	26.530001	26.860001	26.469999	26.719999	20.143854	43043100
2/23/06	26.73	26.889999	26.540001	26.66	20.098623	47359100
2/24/06	26.59	26.74	26.52	26.629999	20.076012	44753800
2/27/06	26.75	27.26	26.67	27.049999	20.392632	51301500
2/28/06	26.950001	27.299999	26.870001	26.870001	20.256933	65036100
3/1/06	26.98	27.200001	26.950001	27.139999	20.460482	53061200
3/2/06	27.02	27.1	26.9	26.969999	20.332321	41850300
3/3/06	26.809999	27.16	26.74	26.93	20.302174	45218800
3/6/06	26.92	27.15	26.83	26.91	20.287094	53054100
3/7/06	26.9	27.1	26.809999	27.059999	20.400179	51613900
3/8/06	26.99	27.5	26.969999	27.25	20.543411	57547400
3/9/06	27.27	27.42	27	27	20.354944	45360700
3/10/06	27.059999	27.219999	26.879999	27.17	20.483103	41297200
3/13/06	27.18	27.290001	26.940001	27.110001	20.437864	40342600
3/14/06	27.040001	27.379999	26.99	27.23	20.528334	39821800
3/15/06	27.200001	27.450001	27.01	27.360001	20.626339	57152000
3/16/06	27.34	27.48	27.219999	27.27	20.558493	73793700
3/17/06	27.35	27.66	27.27	27.5	20.73189	120615000
3/20/06	27.700001	27.99	27.67	27.889999	21.025902	67094100
3/21/06	27.74	28.219999	27.68	27.74	20.912823	73199600
3/22/06	27.08	27.5	26.799999	27.15	20.468029	145696100
3/23/06	27.08	27.1	26.66	26.85	20.241856	73682900
3/24/06	26.709999	27.209999	26.620001	27.01	20.36248	69157600
3/27/06	27.01	27.299999	27	27.01	20.36248	59908600
3/28/06	27.01	27.209999	26.809999	26.9	20.279552	58520500
3/29/06	26.950001	27.200001	26.92	27.02	20.370018	53150300
3/30/06	27.030001	27.389999	27	27.23	20.528334	54612000
3/31/06	27.299999	27.540001	27.209999	27.209999	20.513258	62190500
4/3/06	27.67	27.73	27.440001	27.559999	20.777121	57605300
4/4/06	27.6	27.799999	27.469999	27.639999	20.837431	45470000
4/5/06	27.879999	27.940001	27.639999	27.74	20.912823	41539300
4/6/06	27.66	27.719999	27.370001	27.559999	20.777121	51885500
4/7/06	27.610001	27.719999	27.23	27.25	20.543411	47249400
4/10/06	27.23	27.440001	27.200001	27.290001	20.573572	39432000
4/11/06	27.290001	27.32	27	27.129999	20.452944	42953400
4/12/06	27.1	27.200001	26.969999	27.200001	20.505724	32183000
4/13/06	27.08	27.200001	27	27.07	20.407719	28160000
4/17/06	27.030001	27.049999	26.73	26.84	20.234318	35796200
4/18/06	26.940001	27.5	26.82	27.219999	20.5208	56272700
4/19/06	27.110001	27.190001	26.959999	27.030001	20.377562	45111100
4/20/06	27.049999	27.190001	26.700001	27.030001	20.377562	45648300
4/21/06	27.049999	27.389999	27	27.15	20.468029	58528000
4/24/06	27.07	27.25	26.98	27.110001	20.437864	42318400
4/25/06	27.09	27.209999	27.02	27.110001	20.437864	49222500
4/26/06	27.08	27.23	27	27.1	20.430332	39190000
4/27/06	26.969999	27.629999	26.940001	27.25	20.543411	96509600
4/28/06	24.23	24.5	24	24.15	18.206373	591052200
5/1/06	24.32	25	24.09	24.290001	18.311911	174800900
5/2/06	24.49	25	23.9	24.01	18.100809	190533500
5/3/06	23.99	24.02	23.15	23.17	17.467552	211527100
5/4/06	23.35	23.67	23.139999	23.440001	17.671099	171257400
5/5/06	23.66	23.950001	23.52	23.799999	17.942501	131604300
5/8/06	23.85	25	23.51	23.73	17.889727	80693500
5/9/06	23.75	24	23.49	23.620001	17.806803	75345900
5/10/06	23.67	23.790001	23.59	23.77	17.919889	76563300
5/11/06	23.709999	23.790001	23.15	23.219999	17.505253	92916700
5/12/06	23.139999	23.370001	23.049999	23.17	17.467552	83115900
5/15/06	23.1	23.23	23.030001	23.15	17.520529	67314800
5/16/06	23.16	24	22.91	23.01	17.414574	82095100
5/17/06	22.889999	23.08	22.73	22.73	17.202667	98598300
5/18/06	22.84	23.139999	22.76	22.83	17.278343	95476400
5/19/06	22.790001	22.9	22.52	22.559999	17.074005	100071200
5/22/06	22.48	23.02	22.450001	22.879999	17.316191	87322300
5/23/06	23.110001	23.379999	22.77	22.790001	17.248074	79986300
5/24/06	22.99	23.540001	22.98	23.5	17.785425	107356700
5/25/06	23.57	23.92	23.540001	23.74	17.96706	83052700
5/26/06	23.77	23.879999	23.559999	23.719999	17.951921	46861600
5/30/06	23.549999	23.76	23.139999	23.15	17.520529	52497500
5/31/06	23.26	23.35	22.65	22.65	17.142118	120202000
6/1/06	22.74	22.84	22.620001	22.82	17.270786	80230800
6/2/06	22.870001	22.99	22.67	22.76	17.22537	73935600
6/5/06	22.719999	22.73	22.49	22.5	17.028591	63914100
6/6/06	22.549999	22.559999	21.98	22.129999	16.748569	126601300
6/7/06	22.15	22.389999	22.01	22.040001	16.680456	73827500
6/8/06	22.030001	22.209999	21.969999	22.110001	16.733433	104126900
6/9/06	22.15	22.190001	21.889999	21.92	16.589638	52573800
6/12/06	21.959999	22.1	21.700001	21.709999	16.430706	74309700
6/13/06	21.73	22.030001	21.459999	21.51	16.279341	113175300
6/14/06	21.59	21.940001	21.549999	21.879999	16.559361	86081500
6/15/06	22.01	22.129999	21.799999	22.07	16.703159	121577300
6/16/06	21.969999	22.280001	21.790001	22.1	16.725866	147506500
6/19/06	22.139999	22.6	22.120001	22.549999	17.066439	129640900
6/20/06	22.540001	22.76	22.5	22.559999	17.074005	90598500
6/21/06	22.610001	23.15	22.530001	23.08	17.467556	91660300
6/22/06	23.059999	23.17	22.780001	22.879999	17.316191	76590600
6/23/06	22.85	22.870001	22.5	22.5	17.028591	60532600
6/26/06	22.65	22.889999	22.629999	22.82	17.270786	53644100
6/27/06	22.889999	23.16	22.84	22.860001	17.301058	84759100
6/28/06	22.959999	23.25	22.91	23.16	17.528101	71906500
6/29/06	23.32	23.629999	23.219999	23.469999	17.762722	121395500
6/30/06	23.540001	23.65	23.299999	23.299999	17.634058	73048800
7/3/06	23.530001	23.719999	23.450001	23.700001	17.936789	25711400
7/5/06	23.48	23.52	23.299999	23.35	17.6719	53093500
7/6/06	23.450001	23.610001	23.42	23.48	17.770283	44775200
7/7/06	23.389999	23.549999	23.299999	23.299999	17.634058	63168800
7/10/06	23.43	23.66	23.379999	23.5	17.785425	50565100
7/11/06	23.370001	23.370001	22.74	23.1	17.482691	88676300
7/12/06	22.790001	22.879999	22.620001	22.639999	17.134542	77379300
7/13/06	22.370001	22.610001	22.25	22.26	16.846952	73099500
7/14/06	22.280001	22.549999	22.23	22.290001	16.869665	67499400
7/17/06	22.290001	22.610001	22.26	22.48	17.013454	37053500
7/18/06	22.59	22.76	22.48	22.74	17.210236	65047300
7/19/06	22.82	23.459999	22.719999	23.4	17.709738	82188200
7/20/06	23.440001	23.450001	22.780001	22.85	17.293486	76605200
7/21/06	24.08	24.15	23	23.870001	18.065453	175483800
7/24/06	24.01	24.110001	23.790001	24	18.163836	59586700
7/25/06	24	24.290001	23.9	24.219999	18.330338	60075800
7/26/06	24.120001	24.530001	24.1	24.370001	18.443865	54942100
7/27/06	24.58	24.6	23.77	23.870001	18.065453	85386800
7/28/06	24.08	24.280001	24.059999	24.25	18.353045	51705800
7/31/06	24.07	24.42	24.01	24.059999	18.209244	40254400
8/1/06	24.02	24.200001	23.85	23.99	18.156269	49168700
8/2/06	24.120001	24.4	24.030001	24.299999	18.390884	46462000
8/3/06	24.190001	24.48	24.15	24.209999	18.322779	43155300
8/4/06	24.4	24.49	24.15	24.290001	18.38332	45690400
8/7/06	24.280001	24.48	24.190001	24.219999	18.330338	36862400
8/8/06	24.389999	24.52	24.200001	24.34	18.421158	58171300
8/9/06	24.49	24.639999	24.34	24.440001	18.496836	44405700
8/10/06	24.370001	24.6	24.34	24.459999	18.511974	31753400
8/11/06	24.43	24.450001	24.200001	24.43	18.489275	30255500
8/14/06	24.52	24.6	24.35	24.530001	18.564964	47831900
8/15/06	24.549999	24.65	24.440001	24.620001	18.701683	48994500
8/16/06	24.610001	24.73	24.469999	24.700001	18.762457	52373600
8/17/06	24.700001	24.75	24.610001	24.700001	18.762457	45674800
8/18/06	25.049999	25.799999	24.98	25.790001	19.590437	128414800
8/21/06	25.66	26.129999	25.559999	26.120001	19.841105	88398300
8/22/06	26.01	26.25	25.620001	25.620001	19.4613	89312400
8/23/06	25.65	25.950001	25.52	25.67	19.499279	44648500
8/24/06	25.82	25.860001	25.5	25.74	19.552452	35933300
8/25/06	25.709999	26	25.690001	25.85	19.636009	33115900
8/28/06	25.84	26	25.690001	25.950001	19.711966	34190900
8/29/06	25.92	25.98	25.629999	25.84	19.62841	42711200
8/30/06	25.85	25.889999	25.639999	25.799999	19.598034	30283100
8/31/06	25.870001	25.98	25.68	25.700001	19.522074	26380500
9/1/06	25.889999	25.969999	25.639999	25.84	19.62841	31594600
9/5/06	25.690001	25.959999	25.559999	25.610001	19.453701	44222400
9/6/06	25.51	25.719999	25.51	25.610001	19.453701	50160400
9/7/06	25.48	25.700001	25.389999	25.43	19.31698	51266900
9/8/06	25.530001	25.790001	25.459999	25.6	19.446104	36866800
9/11/06	25.43	25.950001	25.42	25.91	19.681589	55608200
9/12/06	25.9	25.98	25.719999	25.93	19.696781	52248800
9/13/06	25.82	26.1	25.82	25.98	19.734758	37706700
9/14/06	25.99	26.5	25.98	26.33	20.000618	74324500
9/15/06	26.58	26.940001	26.49	26.85	20.395618	126057700
9/18/06	26.74	27.040001	26.67	26.790001	20.35005	49135000
9/19/06	26.74	26.940001	26.719999	26.860001	20.403214	43039100
9/20/06	27.01	27.23	26.99	27.18	20.646297	71676400
9/21/06	27.24	27.25	26.85	26.9	20.433601	58495100
9/22/06	26.83	26.85	26.48	26.66	20.251299	47712500
9/25/06	26.809999	27.190001	26.790001	26.950001	20.471582	67903900
9/26/06	26.91	27.32	26.879999	27.200001	20.661489	54766500
9/27/06	27.18	27.469999	27.120001	27.440001	20.843786	66233900
9/28/06	27.469999	27.52	27.26	27.4	20.813404	44179700
9/29/06	27.35	27.42	27.209999	27.35	20.775431	34283500
10/2/06	27.32	27.49	27.15	27.360001	20.783026	52908100
10/3/06	27.370001	27.48	27.209999	27.370001	20.790621	39386200
10/4/06	27.389999	27.959999	27.370001	27.940001	21.223597	82191200
10/5/06	27.92	28.110001	27.780001	27.92	21.20841	81967200
10/6/06	27.76	28	27.65	27.870001	21.170429	36452200
10/9/06	27.799999	27.93	27.620001	27.719999	21.056479	33366300
10/10/06	27.690001	27.75	27.440001	27.690001	21.033695	34598500
10/11/06	27.459999	27.67	27.42	27.540001	20.919758	37219600
10/12/06	27.58	28.290001	27.540001	28.219999	21.436293	120174900
10/13/06	28.34	28.690001	28.309999	28.370001	21.550238	129751900
10/16/06	28.48	28.6	28.33	28.450001	21.611002	49744800
10/17/06	28.24	28.51	28.17	28.440001	21.603405	40122600
10/18/06	28.5	28.700001	28.26	28.52	21.664179	40630800
10/19/06	28.35	28.450001	28.120001	28.290001	21.489466	44730800
10/20/06	28.48	28.49	28.17	28.43	21.595816	48887800
10/23/06	28.299999	28.690001	28.18	28.450001	21.611002	48525000
10/24/06	28.43	28.43	28.129999	28.280001	21.481861	61409600
10/25/06	28.280001	28.459999	28.139999	28.309999	21.504658	40717100
10/26/06	28.33	28.41	28.040001	28.35	21.535044	69964200
10/27/06	28.49	28.790001	28.25	28.34	21.527449	89060100
10/30/06	28.35	28.84	28.32	28.530001	21.671774	47296800
10/31/06	28.66	28.85	28.559999	28.709999	21.808496	61861700
11/1/06	28.780001	28.99	28.700001	28.809999	21.884462	75895900
11/2/06	28.709999	28.860001	28.58	28.77	21.854076	58674400
11/3/06	28.85	28.93	28.610001	28.73	21.823692	41124500
11/6/06	28.77	29.049999	28.76	28.84	21.907246	60446200
11/7/06	28.860001	29.07	28.799999	28.950001	21.990812	56511200
11/8/06	28.780001	29.23	28.66	28.98	22.013599	77403300
11/9/06	29.110001	29.4	29	29.26	22.22629	89407500
11/10/06	29.17	29.290001	29.15	29.24	22.211102	37855100
11/13/06	29.190001	29.459999	29.16	29.35	22.294659	47271800
11/14/06	29.280001	29.42	29.07	29.23	22.279409	63012500
11/15/06	29.129999	29.360001	29.110001	29.120001	22.195568	63943200
11/16/06	29.139999	29.639999	29.129999	29.469999	22.462349	64328500
11/17/06	29.309999	29.540001	29.280001	29.4	22.408991	49356700
11/20/06	29.52	30	29.5	29.889999	22.782469	85703800
11/21/06	29.91	30	29.790001	29.92	22.80534	66446600
11/22/06	29.969999	30	29.82	29.92	22.80534	43907200
11/24/06	29.66	29.84	29.639999	29.76	22.683378	20456700
11/27/06	29.690001	29.74	29.33	29.48	22.469965	72722100
11/28/06	29.34	29.42	29.129999	29.389999	22.401367	52602300
11/29/06	29.440001	29.780001	29.43	29.57	22.538559	58775100
11/30/06	29.42	29.57	29.33	29.360001	22.378496	53297400
12/1/06	29.23	29.299999	28.9	29.120001	22.195568	72257000
12/4/06	29.23	29.52	29.17	29.33	22.355629	55123400
12/5/06	29.360001	29.4	29.030001	29.129999	22.20319	45606000
12/6/06	29.1	29.129999	28.870001	28.99	22.096487	48564100
12/7/06	28.959999	29.07	28.809999	28.85	21.989771	46831100
12/8/06	28.82	29.4	28.799999	29.4	22.408991	108854900
12/11/06	29.190001	29.75	29.110001	29.540001	22.515701	107712000
12/12/06	29.559999	29.629999	29.219999	29.43	22.431856	68529400
12/13/06	29.6	29.6	29.32	29.549999	22.523319	46002500
12/14/06	29.540001	30.08	29.52	30.07	22.919666	85866500
12/15/06	30.139999	30.23	30.030001	30.190001	23.011131	102783700
12/18/06	30.190001	30.26	29.780001	29.889999	22.782469	56986800
12/19/06	29.709999	30.17	29.530001	29.99	22.858696	53822100
12/20/06	29.99	30.24	29.969999	30.09	22.934916	31202100
12/21/06	30.129999	30.139999	29.889999	29.98	22.85107	32270500
12/22/06	29.83	29.860001	29.620001	29.639999	22.591913	37971700
12/26/06	29.530001	30	29.4	29.99	22.858696	37098300
12/27/06	29.99	30.129999	29.91	30.02	22.881561	31248400
12/28/06	29.860001	30.030001	29.809999	29.98	22.85107	26690600
12/29/06	29.860001	30.15	29.83	29.860001	22.759605	41739800
1/3/07	29.91	30.25	29.4	29.860001	22.759605	76935100
1/4/07	29.700001	29.969999	29.440001	29.809999	22.721493	45774500
1/5/07	29.629999	29.75	29.450001	29.639999	22.591913	44607200
1/8/07	29.65	30.1	29.530001	29.93	22.812954	50220200
1/9/07	30	30.18	29.73	29.959999	22.835825	44636600
1/10/07	29.799999	29.889999	29.43	29.66	22.607157	55017400
1/11/07	29.76	30.75	29.65	30.700001	23.399858	99464300
1/12/07	30.65	31.389999	30.639999	31.209999	23.788584	103972500
1/16/07	31.26	31.450001	31.030001	31.16	23.750479	62379600
1/17/07	31.26	31.440001	31.01	31.1	23.704741	58519600
1/18/07	31.15	31.370001	30.799999	31	23.628527	56364300
1/19/07	30.73	31.110001	30.690001	31.110001	23.712364	75826900
1/22/07	31.059999	31.120001	30.51	30.719999	23.41511	56143900
1/23/07	30.629999	30.959999	30.52	30.74	23.430349	49171200
1/24/07	30.780001	31.299999	30.65	31.09	23.697124	58527800
1/25/07	31.08	31.48	30.450001	30.450001	23.209303	97378700
1/26/07	31.219999	31.23	30.6	30.6	23.323645	96103700
1/29/07	30.65	30.780001	30.34	30.530001	23.270288	57605900
1/30/07	30.57	30.639999	30.139999	30.48	23.232172	61900400
1/31/07	30.41	31.1	30.35	30.860001	23.521816	73968400
2/1/07	30.84	30.940001	30.370001	30.559999	23.293154	55355800
2/2/07	30.82	30.84	30.129999	30.190001	23.011131	60401700
2/5/07	29.969999	30.02	29.41	29.610001	22.56905	99102100
2/6/07	29.59	29.75	29.219999	29.51	22.49283	79281100
2/7/07	29.639999	29.700001	29.25	29.370001	22.386126	65145500
2/8/07	29.24	29.799999	29.200001	29.26	22.302277	48749000
2/9/07	29.35	29.4	28.93	28.98	22.088858	69823100
2/12/07	28.889999	29.09	28.83	28.940001	22.058376	52774400
2/13/07	29.040001	29.200001	28.959999	29.01	22.188396	50348100
2/14/07	29.17	29.690001	29.15	29.4	22.486692	55588600
2/15/07	29.58	29.65	29.219999	29.459999	22.532579	63858100
2/16/07	28.91	28.940001	28.65	28.74	21.981886	109340300
2/20/07	28.629999	28.860001	28.469999	28.83	22.050724	53978200
2/21/07	28.75	29.389999	28.74	29.35	22.448442	68604900
2/22/07	29.309999	29.540001	29.16	29.389999	22.479036	57754400
2/23/07	29.219999	29.280001	28.889999	28.9	22.104265	63787100
2/26/07	28.959999	29.09	28.82	29.07	22.234287	63481900
2/27/07	28.709999	28.969999	27.790001	27.870001	21.316462	87143300
2/28/07	27.950001	28.25	27.92	28.17	21.545921	86333300
3/1/07	27.82	28.33	27.73	28.09	21.484737	80175700
3/2/07	28.02	28.16	27.76	27.76	21.23233	63254700
3/5/07	27.49	27.91	27.41	27.549999	21.071711	56454300
3/6/07	27.799999	27.940001	27.65	27.83	21.285866	49361800
3/7/07	27.76	27.9	27.549999	27.610001	21.117598	52044700
3/8/07	27.719999	27.85	26.6	27.32	20.895794	72175200
3/9/07	27.42	27.48	27.030001	27.290001	20.872854	80125000
3/12/07	27.18	27.48	27.129999	27.440001	20.987576	36516400
3/13/07	27.25	27.4	26.709999	26.719999	20.436882	75169500
3/14/07	26.82	27.4	26.73	27.4	20.956985	75730300
3/15/07	27.32	27.469999	27.200001	27.280001	20.8652	51757100
3/16/07	27.35	27.48	27.200001	27.33	20.903439	65055300
3/19/07	27.34	27.83	27.200001	27.83	21.285866	49412000
3/20/07	27.93	28.16	27.76	27.84	21.293518	47902400
3/21/07	27.9	28.52	27.559999	28.52	21.813623	72808200
3/22/07	28.52	28.549999	28.01	28.27	21.622404	47934900
3/23/07	28.219999	28.27	27.799999	28.02	21.431185	50519800
3/26/07	27.940001	28.219999	27.700001	28.219999	21.584164	47491500
3/27/07	28.040001	28.16	27.65	27.719999	21.201729	58979800
3/28/07	27.58	28	27.4	27.639999	21.140545	46947000
3/29/07	27.84	27.85	27.49	27.75	21.224674	42629900
3/30/07	27.75	27.950001	27.5	27.870001	21.316462	47061000
4/2/07	27.889999	27.93	27.559999	27.74	21.217024	41977600
4/3/07	27.860001	28.059999	27.75	27.870001	21.316462	39821300
4/4/07	28.01	28.780001	27.9	28.5	21.798321	63244200
4/5/07	28.32	28.65	28.299999	28.549999	21.836565	30131200
4/9/07	28.58	28.719999	28.389999	28.57	21.851862	31384600
4/10/07	28.5	28.639999	28.219999	28.4	21.72184	38643100
4/11/07	28.299999	28.57	27.99	28.110001	21.500031	44050200
4/12/07	28.059999	28.620001	28.040001	28.540001	21.828917	43762100
4/13/07	28.43	28.700001	28.1	28.610001	21.882452	36002900
4/16/07	28.6	28.75	28.209999	28.73	21.974237	30740100
4/17/07	28.629999	28.889999	28.559999	28.85	22.066021	33170200
4/18/07	28.610001	28.67	28.360001	28.6	21.874805	41778400
4/19/07	28.34	28.889999	28.26	28.690001	21.943642	43648800
4/20/07	28.98	29.1	28.700001	29.02	22.196047	60311500
4/23/07	28.959999	28.99	28.67	28.780001	22.01248	41739100
4/24/07	28.790001	28.959999	28.59	28.790001	22.020132	34236700
4/25/07	28.860001	29	28.690001	28.99	22.173096	39475000
4/26/07	29.09	29.35	28.91	29.1	22.257229	68760300
4/27/07	30.17	30.74	30	30.120001	23.037382	128298800
4/30/07	30.129999	30.370001	29.940001	29.940001	22.89971	67788800
5/1/07	29.940001	30.42	29.9	30.4	23.251543	73539300
5/2/07	30.389999	30.690001	30.299999	30.610001	23.412163	80686700
5/3/07	30.6	31	30.530001	30.969999	23.687506	82036800
5/4/07	30.68	30.700001	30.290001	30.559999	23.373919	104385900
5/7/07	30.52	30.76	30.48	30.709999	23.488647	59889100
5/8/07	30.68	30.940001	30.58	30.75	23.519243	60551700
5/9/07	30.700001	30.93	30.57	30.780001	23.542185	51735000
5/10/07	30.68	30.93	30.530001	30.58	23.389215	55398600
5/11/07	30.57	30.98	30.549999	30.889999	23.626318	43425300
5/14/07	30.84	30.99	30.809999	30.969999	23.687506	70188500
5/15/07	30.9	31.09	30.84	30.9	23.710526	75013900
5/16/07	31	31.09	30.809999	31.07	23.840973	45833600
5/17/07	31.030001	31.139999	30.959999	30.98	23.771915	41045600
5/18/07	30.969999	30.99	30.58	30.83	23.656818	58453000
5/21/07	30.73	31.16	30.73	31.049999	23.82563	41836400
5/22/07	30.9	30.93	30.66	30.690001	23.549391	39999500
5/23/07	30.84	30.84	30.57	30.58	23.464983	46322500
5/24/07	30.540001	30.799999	29.959999	30.17	23.15037	64046400
5/25/07	30.280001	30.66	30.18	30.48	23.388248	47726500
5/29/07	30.49	30.83	30.389999	30.790001	23.626116	42373100
5/30/07	30.549999	31.129999	30.51	31.110001	23.871666	57376800
5/31/07	31.120001	31.16	30.610001	30.690001	23.549391	85290500
6/1/07	30.790001	30.9	30.549999	30.59	23.472654	39469400
6/4/07	30.42	30.76	30.4	30.719999	23.572405	41434500
6/5/07	30.620001	30.629999	30.33	30.58	23.464983	44265000
6/6/07	30.370001	30.530001	30.25	30.290001	23.242453	38217500
6/7/07	30.02	30.290001	29.59	29.620001	22.72834	71971400
6/8/07	29.58	30.059999	29.41	30.049999	23.058296	61346200
6/11/07	29.940001	30.25	29.93	30.02	23.035275	48467400
6/12/07	29.959999	30.24	29.77	29.85	22.904833	56981800
6/13/07	29.969999	30.41	29.85	30.389999	23.319189	64435600
6/14/07	30.35	30.709999	30.299999	30.52	23.418941	59065700
6/15/07	30.860001	30.879999	30.43	30.49	23.395922	100933000
6/18/07	30.690001	30.719999	30.42	30.51	23.411261	45412600
6/19/07	30.48	30.66	30.379999	30.459999	23.372902	46802600
6/20/07	30.440001	30.51	29.959999	30.01	23.027605	46861600
6/21/07	29.98	30.299999	29.91	30.219999	23.188738	56564800
6/22/07	30	30.1	29.450001	29.49	22.628592	86219900
6/25/07	29.469999	29.77	29.379999	29.49	22.628592	53905800
6/26/07	29.549999	29.799999	29.5	29.52	22.651608	48340300
6/27/07	29.360001	29.950001	29.360001	29.870001	22.920174	53468600
6/28/07	29.860001	29.969999	29.68	29.83	22.889484	46055200
6/29/07	29.870001	29.93	29.040001	29.469999	22.613243	71193900
7/2/07	29.67	29.799999	29.49	29.74	22.820421	47316000
7/3/07	29.790001	30.219999	29.780001	30.02	23.035275	35202600
7/5/07	30.049999	30.219999	29.83	29.99	23.012257	47838500
7/6/07	29.91	30.040001	29.66	29.969999	22.996904	57541000
7/9/07	29.860001	29.950001	29.809999	29.870001	22.920174	33831400
7/10/07	29.700001	29.99	29.18	29.33	22.505819	66013500
7/11/07	29.24	29.65	29.209999	29.49	22.628592	48017000
7/12/07	29.559999	30.110001	29.440001	30.07	23.073637	54302400
7/13/07	29.940001	30.02	29.66	29.82	22.881817	42173000
7/16/07	29.76	30.24	29.719999	30.030001	23.04295	48023200
7/17/07	30.02	30.879999	30.01	30.780001	23.618443	77539600
7/18/07	30.51	30.969999	30.5	30.92	23.725872	64414400
7/19/07	31.049999	31.84	30.93	31.51	24.178593	121159300
7/20/07	31.15	31.200001	30.790001	31.16	23.910036	98292600
7/23/07	31.360001	31.52	31.120001	31.190001	23.933054	48910600
7/24/07	31.01	31.48	30.709999	30.799999	23.633791	59729300
7/25/07	30.99	31.299999	30.370001	30.709999	23.564737	54950100
7/26/07	30.24	30.530001	29.51	29.98	23.004581	87025300
7/27/07	29.93	30	29.360001	29.389999	22.551855	69214600
7/30/07	29.41	29.49	28.950001	29.4	22.559532	67499600
7/31/07	29.709999	29.719999	28.98	28.99	22.244923	66554000
8/1/07	28.950001	29.549999	28.82	29.299999	22.482796	80006300
8/2/07	29.190001	29.790001	29.02	29.52	22.651608	47938300
8/3/07	29.450001	29.780001	28.9	28.959999	22.22191	61535500
8/6/07	29.049999	29.540001	28.75	29.540001	22.666962	59530500
8/7/07	29.33	29.790001	29.049999	29.549999	22.674633	49163000
8/8/07	29.719999	30.01	29.209999	30	23.019918	52898600
8/9/07	29.639999	30.1	28.92	29.299999	22.482796	72964500
8/10/07	28.9	29.049999	28.26	28.709999	22.030067	76576200
8/13/07	28.940001	28.99	28.440001	28.629999	21.968691	55492300
8/14/07	28.77	28.889999	28.200001	28.27	21.768476	42944100
8/15/07	28.24	28.99	28.049999	28.1	21.637581	48117700
8/16/07	27.879999	28.35	27.51	27.809999	21.414268	81447400
8/17/07	28.09	28.25	27.82	28.25	21.753084	76747700
8/20/07	28.18	28.49	28.08	28.26	21.76078	49952000
8/21/07	28.1	28.32	27.870001	28.07	21.614477	50786200
8/22/07	28.27	28.32	28.01	28.219999	21.729984	44763500
8/23/07	28.280001	28.33	28.1	28.299999	21.79158	33886600
8/24/07	28.209999	28.84	28.07	28.809999	22.184294	45158900
8/27/07	28.610001	28.77	28.4	28.49	21.937887	32789500
8/28/07	28.299999	28.49	27.91	27.93	21.506672	43924400
8/29/07	28.129999	28.610001	27.82	28.59	22.014887	45753700
8/30/07	28.42	28.93	28.32	28.450001	21.907085	33690700
8/31/07	28.700001	28.92	28.360001	28.73	22.122684	42511900
9/4/07	28.5	29.1	28.48	28.809999	22.184294	45689600
9/5/07	28.65	28.73	28.42	28.48	21.930185	47669800
9/6/07	28.559999	29.01	28.549999	28.91	22.261292	45430800
9/7/07	28.620001	28.83	28.32	28.440001	21.899387	52160900
9/10/07	28.67	28.75	28.41	28.48	21.930185	37247600
9/11/07	28.629999	28.950001	28.58	28.93	22.276693	34380800
9/12/07	28.809999	29.17	28.799999	28.93	22.276693	42364700
9/13/07	29.120001	29.26	28.959999	29.16	22.453796	35288600
9/14/07	28.98	29.110001	28.879999	29.040001	22.361397	33496600
9/17/07	28.790001	28.879999	28.620001	28.73	22.122684	39536500
9/18/07	28.700001	28.969999	28.27	28.93	22.276693	77462400
9/19/07	28.870001	28.91	28.299999	28.67	22.076488	94242200
9/20/07	28.48	28.58	28.34	28.42	21.883987	67168900
9/21/07	28.690001	28.809999	28.440001	28.65	22.06109	135636100
9/24/07	28.809999	29.610001	28.799999	29.08	22.3922	104459800
9/25/07	29.139999	29.559999	29.110001	29.559999	22.761803	75621000
9/26/07	29.68	29.85	29.48	29.5	22.715611	60337000
9/27/07	29.700001	29.719999	29.440001	29.49	22.707903	43407100
9/28/07	29.49	29.690001	29.23	29.459999	22.684811	45819100
10/1/07	29.459999	29.790001	29.41	29.77	22.923513	43875100
10/2/07	29.700001	29.85	29.57	29.700001	22.869608	33700900
10/3/07	29.709999	29.85	29.290001	29.450001	22.677109	37633900
10/4/07	29.559999	29.77	29.440001	29.709999	22.877314	37868000
10/5/07	29.889999	29.99	29.73	29.84	22.977409	45012300
10/8/07	29.66	29.85	29.6	29.84	22.977409	30265400
10/9/07	30.030001	30.389999	30	30.1	23.177618	63603100
10/10/07	30.040001	30.370001	30.030001	30.23	23.277725	32251500
10/11/07	30.299999	30.629999	29.790001	29.91	23.031315	50788400
10/12/07	30.030001	30.4	29.950001	30.17	23.231522	31121100
10/15/07	30.1	30.33	30	30.040001	23.131416	47150500
10/16/07	30.24	30.58	30.23	30.32	23.347029	56286200
10/17/07	30.75	31.23	30.65	31.08	23.932236	86092400
10/18/07	31.219999	31.23	30.629999	31.16	23.993841	49208600
10/19/07	31.09	31.09	30.110001	30.17	23.231522	75200200
10/22/07	30.120001	30.700001	30.120001	30.51	23.493326	58785100
10/23/07	30.709999	31.120001	30.709999	30.9	23.793634	49956200
10/24/07	30.85	31.299999	30.5	31.25	24.063139	77979200
10/25/07	31.57	32.220001	31.49	31.99	24.632956	169588700
10/26/07	36.009998	36.029999	34.560001	35.029999	26.973818	288121200
10/29/07	34.849998	35.290001	34.450001	34.57	26.61961	114655600
10/30/07	34.369999	35.59	34.349998	35.57	27.389629	107297300
10/31/07	35.52	37	35.509998	36.810001	28.344463	185635800
11/1/07	36.529999	37.490002	36.360001	37.060001	28.536961	152078800
11/2/07	37.220001	37.5	36.419998	37.060001	28.536961	96389800
11/5/07	36.759998	37.099998	36.630001	36.73	28.282856	75485400
11/6/07	36.59	36.66	35.869999	36.41	28.036446	100966700
11/7/07	36.040001	36.16	35.450001	35.52	27.351135	74897800
11/8/07	35.599998	35.900002	34.400002	34.740002	26.750517	133742400
11/9/07	34.18	34.540001	33.650002	33.73	25.972797	125136900
11/12/07	33.32	33.709999	33.02	33.380001	25.703287	84865200
11/13/07	33.540001	34.669998	33.380001	34.459999	26.622639	104311500
11/14/07	34.619999	34.75	33.75	33.93	26.213177	84063100
11/15/07	33.759998	34.099998	33.549999	33.759998	26.081841	64014100
11/16/07	33.860001	34.259998	33.709999	34.09	26.33679	71113800
11/19/07	33.959999	34.240002	33.869999	33.959999	26.236355	63026200
11/20/07	34.23	34.970001	34.099998	34.580002	26.715343	100009400
11/21/07	34.400002	34.73	34.18	34.23	26.444952	89518700
11/23/07	34.360001	34.439999	33.709999	34.110001	26.352236	33467200
11/26/07	34.09	34.369999	32.93	32.970001	25.471512	80335000
11/27/07	33.27	33.599998	32.68	33.060001	25.541044	84178400
11/28/07	33.380001	33.889999	32.900002	33.700001	26.035486	88585000
11/29/07	33.580002	33.93	33.310001	33.59	25.9505	53633600
11/30/07	33.919998	34.119999	33.189999	33.599998	25.958235	71027800
12/3/07	33.5	33.639999	32.68	32.919998	25.432882	61770600
12/4/07	32.740002	33.240002	32.630001	32.77	25.317003	54801500
12/5/07	33.139999	34.52	33.029999	34.150002	26.383142	84894700
12/6/07	34.259998	34.610001	33.869999	34.549999	26.692171	49209700
12/7/07	34.610001	34.700001	34.220001	34.529999	26.676718	40771000
12/10/07	34.639999	34.950001	34.470001	34.759998	26.854406	36083500
12/11/07	34.73	34.990002	33.93	34.099998	26.344509	55070700
12/12/07	34.610001	35.09	33.93	34.470001	26.630363	63345400
12/13/07	34.48	35.450001	34.279999	35.220001	27.209782	73913200
12/14/07	35.049999	35.84	35.009998	35.310001	27.279322	71126200
12/17/07	35.029999	35.130001	34.360001	34.389999	26.568552	58121200
12/18/07	34.639999	35	34.209999	34.740002	26.838961	52791800
12/19/07	34.689999	35.139999	34.380001	34.790001	26.877584	58469100
12/20/07	35.290001	35.790001	35.080002	35.52	27.441565	59345000
12/21/07	35.900002	36.060001	35.75	36.060001	27.858746	83240500
12/24/07	36.130001	36.720001	36.049999	36.580002	28.260481	29622600
12/26/07	36.41	36.639999	36.259998	36.610001	28.283661	30252400
12/27/07	36.349998	36.549999	35.939999	35.970001	27.789217	33311100
12/28/07	36.099998	36.23	35.669998	36.119999	27.905102	33447200
12/31/07	35.900002	35.990002	35.52	35.599998	27.503361	35229700
1/2/08	35.790001	35.959999	35	35.220001	27.209782	63004200
1/3/08	35.220001	35.650002	34.860001	35.369999	27.32568	49599600
1/4/08	35.189999	35.200001	34.09	34.380001	26.560835	72090800
1/7/08	34.549999	34.799999	34.25	34.610001	26.738525	80164300
1/8/08	34.709999	34.709999	33.400002	33.450001	25.842346	79148300
1/9/08	33.360001	34.540001	33.349998	34.439999	26.607183	74305500
1/10/08	34.349998	34.5	33.779999	34.330002	26.522211	72446000
1/11/08	34.139999	34.240002	33.720001	33.91	26.197727	55187900
1/14/08	34.459999	34.57	34.080002	34.389999	26.568552	52792200
1/15/08	34.029999	34.380001	34	34	26.267256	61606200
1/16/08	33.419998	33.650002	32.509998	33.23	25.672382	120778500
1/17/08	33.540001	33.799999	32.970001	33.110001	25.57967	94247800
1/18/08	33.16	34	32.970001	33.009998	25.502417	117062000
1/22/08	31.540001	32.529999	31.5	31.959999	24.691221	108521400
1/23/08	31.48	32.049999	31.040001	31.93	24.668045	137597400
1/24/08	32.349998	33.360001	32.119999	33.25	25.68784	155640400
1/25/08	34.900002	35	32.869999	32.939999	25.448332	196992300
1/28/08	33.02	33.099998	32.419998	32.720001	25.278374	81019000
1/29/08	32.849998	32.889999	32.349998	32.599998	25.185659	68023000
1/30/08	32.560001	32.799999	32.049999	32.200001	24.876644	106432600
1/31/08	31.91	32.740002	31.719999	32.599998	25.185659	103642200
2/1/08	31.059999	33.25	30.25	30.450001	23.524645	291138900
2/4/08	30.49	30.719999	30.110001	30.190001	23.323772	119998600
2/5/08	29.91	29.940001	28.889999	29.07	22.458508	137534100
2/6/08	29.280001	29.35	28.290001	28.52	22.03359	138315600
2/7/08	28.34	28.780001	27.9	28.120001	21.724567	164964900
2/8/08	28.290001	29.08	28.24	28.559999	22.064497	124872000
2/11/08	28.52	28.610001	27.91	28.209999	21.794096	156814100
2/12/08	28.43	28.620001	28.110001	28.34	21.894529	84365900
2/13/08	28.620001	29.049999	28.530001	28.959999	22.373528	88986200
2/14/08	28.879999	29.040001	28.459999	28.5	22.018145	69113500
2/15/08	28.309999	28.639999	28.25	28.42	21.956341	68166100
2/19/08	28.799999	28.84	28.07	28.17	21.847754	68261200
2/20/08	28.15	28.26	27.92	28.219999	21.886539	93056200
2/21/08	28.620001	28.959999	27.959999	28.1	21.79347	98776500
2/22/08	28.24	28.389999	27.200001	27.68	21.467726	125705400
2/25/08	27.65	28.24	27.48	27.84	21.591814	109974300
2/26/08	27.74	28.860001	27.67	28.379999	22.010632	108923500
2/27/08	28.190001	28.68	28.1	28.26	21.917559	75199500
2/28/08	28.02	28.27	27.799999	27.93	21.661619	83002900
2/29/08	27.690001	27.83	27.02	27.200001	21.095459	117411400
3/3/08	27.24	27.389999	26.870001	26.99	20.932583	76544300
3/4/08	27.02	27.629999	26.959999	27.59	21.397928	86925600
3/5/08	27.75	28.41	27.700001	28.120001	21.808979	106489800
3/6/08	28.059999	28.17	27.5	27.57	21.382423	91127700
3/7/08	27.34	28.07	27.32	27.870001	21.615086	77597600
3/10/08	27.83	28.26	27.75	28.049999	21.75469	72175100
3/11/08	28.4	29.34	28.379999	29.280001	22.708637	98740700
3/12/08	29.43	29.49	28.540001	28.629999	22.204517	75993800
3/13/08	28.540001	28.99	28.16	28.620001	22.196762	84552200
3/14/08	28.719999	29.01	27.639999	27.959999	21.684887	105214900
3/17/08	27.299999	28.73	27.280001	28.299999	21.94858	84490100
3/18/08	28.67	29.48	28.67	29.42	22.817213	83695300
3/19/08	29.379999	29.59	28.620001	28.620001	22.196762	61442100
3/20/08	28.74	29.219999	28.59	29.18	22.631088	60170200
3/24/08	29.33	29.4	29.059999	29.17	22.623323	48294700
3/25/08	29.33	29.370001	28.940001	29.139999	22.60006	49149000
3/26/08	29.030001	29.07	28.379999	28.559999	22.150229	45868100
3/27/08	28.48	28.49	28	28.049999	21.75469	47894400
3/28/08	28.23	28.43	27.83	27.91	21.646107	49244000
3/31/08	27.879999	28.59	27.84	28.379999	22.010632	46780600
4/1/08	28.83	29.540001	28.629999	29.5	22.879269	65796200
4/2/08	29.57	29.58	29	29.16	22.615568	49499400
4/3/08	29	29.32	28.799999	29	22.491476	38961400
4/4/08	29.129999	29.26	28.74	29.16	22.615568	43860800
4/7/08	29.549999	29.59	29.030001	29.16	22.615568	44428600
4/8/08	28.940001	29	28.540001	28.75	22.297588	44733500
4/9/08	28.719999	29.040001	28.540001	28.889999	22.406172	45839300
4/10/08	28.83	29.4	28.799999	29.110001	22.57679	65591600
4/11/08	28.870001	29.01	28.209999	28.280001	21.933067	54373700
4/14/08	28.24	28.309999	27.93	28.059999	21.762445	43418100
4/15/08	28.120001	28.48	28.030001	28.25	21.909805	34310000
4/16/08	28.57	29.049999	28.379999	28.950001	22.452703	54107400
4/17/08	29.120001	29.34	28.9	29.219999	22.662109	48743300
4/18/08	30.01	30.1	29.610001	30	23.26704	73658900
4/21/08	30.190001	30.6	30.120001	30.42	23.592789	54411700
4/22/08	30.639999	30.700001	29.969999	30.25	23.460941	67387500
4/23/08	30.450001	31.459999	30.299999	31.450001	24.391623	98351500
4/24/08	31.629999	32.099998	31.16	31.799999	24.663071	115416700
4/25/08	30.049999	30.389999	29.6	29.83	23.135202	145194900
4/28/08	29.799999	29.84	28.82	28.99	22.483725	97473000
4/29/08	28.799999	28.9	28.450001	28.639999	22.212276	84428900
4/30/08	28.74	29.209999	28.51	28.52	22.119202	74733600
5/1/08	28.5	29.49	28.48	29.4	22.801708	71699400
5/2/08	29.59	29.620001	28.860001	29.24	22.677616	66024200
5/5/08	29.93	30.23	28.99	29.08	22.553528	119687700
5/6/08	29	29.860001	28.93	29.700001	23.034376	93582000
5/7/08	29.690001	30.139999	29.08	29.209999	22.654348	88775000
5/8/08	29.280001	29.389999	29	29.27	22.70088	69589900
5/9/08	29.209999	29.549999	28.950001	29.389999	22.793947	51621200
5/12/08	29.4	30.059999	29.35	29.99	23.259289	64278800
5/13/08	30	30.129999	29.530001	29.780001	23.181454	70934700
5/14/08	29.889999	30.26	29.73	29.93	23.298214	66730400
5/15/08	29.98	30.530001	29.940001	30.450001	23.70299	53355800
5/16/08	30.469999	30.48	29.92	29.99	23.344917	81538200
5/19/08	29.870001	29.889999	29.309999	29.459999	22.932354	59615000
5/20/08	29.299999	29.309999	28.629999	28.76	22.387459	75767600
5/21/08	28.809999	29.049999	28.190001	28.25	21.990463	60125100
5/22/08	28.280001	28.700001	28.18	28.469999	22.161713	52203100
5/23/08	28.26	28.33	27.950001	28.049999	21.834778	48890700
5/27/08	28.110001	28.5	28.049999	28.440001	22.138359	47334500
5/28/08	28.559999	28.57	28.040001	28.18	21.935974	52318500
5/29/08	28.209999	28.68	28.139999	28.309999	22.03717	47699200
5/30/08	28.379999	28.700001	28.200001	28.32	22.04495	63399200
6/2/08	28.24	28.360001	27.549999	27.799999	21.640171	77028400
6/3/08	27.91	28.309999	27.27	27.309999	21.258741	86616700
6/4/08	27.280001	27.639999	27.200001	27.540001	21.437778	79567400
6/5/08	27.719999	28.299999	27.6	28.299999	22.029383	76063400
6/6/08	27.99	28.17	27.49	27.49	21.398865	78500800
6/9/08	27.65	27.91	27.299999	27.709999	21.570112	66787100
6/10/08	27.360001	28.290001	27.32	27.889999	21.710228	77433900
6/11/08	27.85	27.940001	27.110001	27.120001	21.110842	59330800
6/12/08	27.4	28.549999	27.190001	28.24	21.982679	113996300
6/13/08	28.629999	29.57	28.5	29.07	22.628765	131969100
6/16/08	29.02	29.110001	28.639999	28.93	22.519791	74718900
6/17/08	29.040001	29.120001	28.790001	28.799999	22.418592	44256700
6/18/08	28.549999	28.860001	28.459999	28.459999	22.153931	49677800
6/19/08	28.549999	29.190001	28.33	28.93	22.519791	62037800
6/20/08	28.9	28.92	28.1	28.23	21.974892	97480400
6/23/08	28.299999	28.41	27.790001	27.969999	21.772507	57145300
6/24/08	27.92	28.01	27.51	27.73	21.585686	65218300
6/25/08	27.809999	28.67	27.76	28.35	22.068302	64280200
6/26/08	28.030001	28.200001	27.75	27.75	21.60125	67049100
6/27/08	27.68	27.91	27.459999	27.629999	21.507841	73450200
6/30/08	27.73	27.98	27.49	27.51	21.414427	57830500
7/1/08	27.27	27.379999	26.440001	26.870001	20.916237	100327800
7/2/08	26.9	27	25.879999	25.879999	20.145599	84669000
7/3/08	25.969999	26.1	25.6	25.98	20.223442	37074500
7/7/08	26.110001	26.389999	25.450001	26.030001	20.262362	71527600
7/8/08	25.93	26.200001	25.51	25.85	20.122252	65553200
7/9/08	25.790001	25.85	25.18	25.23	19.639626	54255800
7/10/08	25.200001	25.67	24.98	25.450001	19.810879	57830600
7/11/08	25.16	25.639999	24.870001	25.25	19.65519	69532600
7/14/08	25.48	25.809999	25.07	25.15	19.577347	51216200
7/15/08	24.93	26.639999	24.93	26.15	20.35577	92719300
7/16/08	26.129999	27.290001	25.92	27.26	21.21983	82060400
7/17/08	27.58	27.91	27.110001	27.52	21.422218	96526100
7/18/08	26.360001	26.469999	25.110001	25.860001	20.130035	150277000
7/21/08	25.66	26.17	25.530001	25.639999	19.958784	77575600
7/22/08	25.540001	25.940001	25.48	25.799999	20.083324	88657200
7/23/08	25.860001	26.84	25.85	26.43	20.573734	79408800
7/24/08	26.09	26.17	25.440001	25.440001	19.803093	81092600
7/25/08	25.639999	26.219999	25.5	26.16	20.363558	58682300
7/28/08	26.059999	26.110001	25.34	25.5	19.849798	59707800
7/29/08	25.52	26.190001	25.4	26.110001	20.324635	66368200
7/30/08	26.200001	26.49	25.9	26.23	20.418043	51977700
7/31/08	25.85	26.280001	25.709999	25.719999	20.021048	60461000
8/1/08	25.92	25.950001	25.07	25.440001	19.803093	82720200
8/4/08	25.389999	25.549999	25.110001	25.280001	19.678543	60588300
8/5/08	25.639999	26.280001	25.5	26.209999	20.402477	84297600
8/6/08	26.73	27.16	26.379999	27.02	21.032997	95550000
8/7/08	26.9	27.75	26.73	27.389999	21.321014	82565800
8/8/08	27.35	28.23	27.190001	28.129999	21.897051	80814100
8/11/08	27.860001	28.4	27.66	27.9	21.71801	68743800
8/12/08	27.780001	28.360001	27.58	28.120001	21.889269	62813000
8/13/08	28.07	28.5	27.76	27.91	21.725798	51165200
8/14/08	27.82	28.280001	27.559999	27.91	21.725798	49732300
8/15/08	27.98	28.15	27.58	27.809999	21.647951	47267400
8/18/08	27.780001	28.049999	27.549999	27.690001	21.554546	38078200
8/19/08	27.540001	27.75	27.27	27.32	21.351349	40332900
8/20/08	27.540001	27.58	27.17	27.290001	21.327908	41497200
8/21/08	27.1	27.23	26.860001	27.18	21.241928	43614200
8/22/08	27.23	27.879999	27.219999	27.84	21.757736	47930400
8/25/08	27.610001	27.84	27.459999	27.66	21.617067	51381300
8/26/08	27.58	27.719999	27.17	27.27	21.312269	44774400
8/27/08	27.34	27.790001	27.129999	27.559999	21.538914	33975300
8/28/08	27.610001	28.01	27.6	27.940001	21.835896	48372600
8/29/08	27.68	27.780001	27.290001	27.290001	21.327908	50735500
9/2/08	27.67	27.76	27.059999	27.1	21.179409	66079200
9/3/08	27	27.18	26.84	26.9	21.023104	57127700
9/4/08	26.74	26.889999	26.35	26.35	20.593264	66141900
9/5/08	26.030001	26.219999	25.629999	25.65	20.04619	82305200
9/8/08	26.209999	26.33	25.67	26.120001	20.413513	62110800
9/9/08	26.200001	26.6	26.049999	26.1	20.397886	85735700
9/10/08	26.52	26.860001	26.25	26.440001	20.663599	75064900
9/11/08	26.1	27.459999	26.030001	27.34	21.36698	72913300
9/12/08	27.139999	27.74	26.940001	27.620001	21.585804	75628500
9/15/08	26.92	27.49	26.73	26.82	20.960583	82349400
9/16/08	26.09	26.49	25.52	25.99	20.311913	111729700
9/17/08	25.73	25.870001	24.5	24.57	19.202145	106972100
9/18/08	24.799999	25.35	24.01	25.26	19.741398	132291300
9/19/08	26.370001	26.4	23.5	25.16	19.663248	134926100
9/22/08	26.219999	26.32	25.32	25.4	19.850811	105207700
9/23/08	25.66	26.17	25.34	25.440001	19.882074	92181300
9/24/08	25.58	26.09	25.459999	25.719999	20.100901	80250300
9/25/08	25.82	26.879999	25.74	26.610001	20.796461	96203500
9/26/08	26.17	27.559999	26.139999	27.4	21.413866	100744300
9/29/08	26.940001	27.66	25.01	25.01	19.546011	134383100
9/30/08	25.77	26.690001	25.540001	26.690001	20.858992	107192700
10/1/08	26.379999	26.99	26.280001	26.48	20.694859	88957000
10/2/08	26.18	26.530001	25.700001	26.25	20.515112	93819800
10/3/08	26.370001	27.469999	26.24	26.32	20.569818	114289400
10/6/08	25.629999	25.99	24.139999	24.91	19.467869	146374600
10/7/08	24.98	25.209999	23.139999	23.23	18.154892	145941200
10/8/08	22.9	24.299999	22.5	23.01	17.982962	171598600
10/9/08	23.77	23.91	22.07	22.299999	17.42808	131948700
10/10/08	21.790001	22.35	20.65	21.5	16.802855	228467500
10/13/08	22.860001	25.5	22.629999	25.5	19.928967	144935400
10/14/08	25.639999	25.73	23.6	24.1	18.834826	165674900
10/15/08	23.780001	24.25	22.48	22.66	17.709427	113280200
10/16/08	22.940001	24.190001	21.309999	24.190001	18.905163	161147800
10/17/08	23.57	25.110001	23.309999	23.93	18.701971	133673100
10/20/08	24.200001	24.75	23.01	24.719999	19.319372	93484300
10/21/08	24.299999	25.01	23.27	23.360001	18.256496	100385600
10/22/08	23.040001	23.059999	20.9	21.530001	16.826305	150054800
10/23/08	21.549999	22.59	20.889999	22.32	17.443705	154774100
10/24/08	21.059999	22.860001	20.950001	21.959999	17.162352	153919700
10/27/08	21.67	21.959999	21.02	21.18	16.552765	117683900
10/28/08	21.639999	23.209999	21.34	23.1	18.053295	134088800
10/29/08	23.129999	23.969999	22.700001	23	17.975147	111701800
10/30/08	23.690001	23.879999	22.389999	22.629999	17.685978	95323000
10/31/08	22.530001	22.91	22.120001	22.33	17.451519	93055200
11/3/08	22.48	22.91	22.209999	22.620001	17.678162	61923500
11/4/08	23.129999	23.66	22.870001	23.530001	18.389357	72123000
11/5/08	23.33	23.34	22.049999	22.08	17.256142	81179700
11/6/08	21.870001	22.08	20.860001	20.879999	16.318308	95509700
11/7/08	21.32	21.540001	21	21.5	16.802855	71256300
11/10/08	21.85	21.969999	21.190001	21.299999	16.646544	67106800
11/11/08	21.290001	21.299999	20.790001	21.200001	16.568394	78014500
11/12/08	20.889999	21	20.280001	20.299999	15.865021	90162300
11/13/08	20.15	21.25	18.74	21.25	16.607471	148413700
11/14/08	20.559999	21.34	19.65	20.059999	15.67745	96624500
11/17/08	19.74	20.24	19.15	19.32	15.099122	97289000
11/18/08	19.5	19.66	18.75	19.620001	15.437457	108966500
11/19/08	19.629999	19.950001	18.25	18.290001	14.390982	103010500
11/20/08	18.120001	18.84	17.5	17.530001	13.792995	139532800
11/21/08	18.02	19.700001	17.98	19.68	15.484668	157231900
11/24/08	19.889999	20.940001	19.870001	20.690001	16.279354	125289900
11/25/08	20.860001	20.93	19.549999	19.99	15.728579	92948100
11/26/08	19.73	20.68	19.73	20.49	16.121996	79678300
11/28/08	20.23	20.309999	20.02	20.219999	15.909549	28650800
12/1/08	19.879999	19.950001	18.6	18.610001	14.642765	79639900
12/2/08	18.99	19.309999	18.559999	19.15	15.067649	79689800
12/3/08	18.65	19.9	18.6	19.870001	15.634167	80961500
12/4/08	19.4	19.92	18.790001	19.110001	15.036174	78719200
12/5/08	18.91	19.98	18.469999	19.870001	15.634167	91996200
12/8/08	20.35	21.25	20.139999	21.01	16.531136	107225000
12/9/08	20.620001	21.25	20.459999	20.6	16.208544	80484900
12/10/08	20.82	20.959999	20.299999	20.610001	16.216408	61499000
12/11/08	20.110001	20.120001	19.309999	19.450001	15.303696	83564300
12/12/08	19.15	19.85	18.700001	19.360001	15.232883	78112600
12/15/08	19.34	19.440001	18.889999	19.040001	14.981106	59925900
12/16/08	19.209999	20.18	19	20.110001	15.822997	97688700
12/17/08	19.809999	20.049999	19.5	19.66	15.468931	78922700
12/18/08	19.860001	20.02	18.99	19.299999	15.185672	80759200
12/19/08	19.42	19.799999	19.110001	19.120001	15.044047	113530400
12/22/08	19.24	19.290001	18.889999	19.18	15.091252	58575400
12/23/08	19.280001	19.57	19.01	19.280001	15.169932	47511400
12/24/08	19.26	19.450001	19.1	19.17	15.083387	16880400
12/26/08	19.200001	19.33	19.09	19.129999	15.051915	23101000
12/29/08	19.15	19.209999	18.639999	18.959999	14.918152	58512800
12/30/08	19.01	19.49	19	19.34	15.21715	43224100
12/31/08	19.309999	19.68	19.27	19.440001	15.295828	46419000
1/2/09	19.530001	20.4	19.370001	20.33	15.996102	50084000
1/5/09	20.200001	20.67	20.059999	20.52	16.145594	61475200
1/6/09	20.75	21	20.610001	20.76	16.334438	58083400
1/7/09	20.190001	20.290001	19.48	19.51	15.350908	72709900
1/8/09	19.629999	20.190001	19.549999	20.120001	15.830869	70255400
1/9/09	20.17	20.299999	19.41	19.52	15.358771	49815300
1/12/09	19.709999	19.790001	19.299999	19.469999	15.319429	52163500
1/13/09	19.52	19.99	19.52	19.82	15.594819	65843500
1/14/09	19.530001	19.68	19.01	19.09	15.020442	80257500
1/15/09	19.07	19.299999	18.52	19.24	15.138462	96169800
1/16/09	19.629999	19.91	19.15	19.709999	15.508273	79634100
1/20/09	19.459999	19.620001	18.370001	18.48	14.54048	89873000
1/21/09	18.870001	19.450001	18.459999	19.379999	15.248618	68340900
1/22/09	18.049999	18.18	17.07	17.110001	13.462534	222436600
1/23/09	16.969999	17.49	16.75	17.200001	13.533346	117020600
1/26/09	17.290001	17.809999	17.23	17.629999	13.871678	92476500
1/27/09	17.780001	17.969999	17.43	17.66	13.895285	61695000
1/28/09	17.799999	18.309999	17.76	18.040001	14.194277	64145500
1/29/09	17.780001	17.959999	17.559999	17.59	13.840203	49192800
1/30/09	17.74	17.790001	17.1	17.1	13.454668	62370900
2/2/09	17.030001	18.129999	17	17.83	14.029046	88871700
2/3/09	17.85	18.610001	17.6	18.5	14.556215	86865100
2/4/09	18.540001	19	18.5	18.629999	14.658499	75618000
2/5/09	18.51	19.139999	18.25	19.040001	14.981106	75195200
2/6/09	19.16	19.93	19.059999	19.66	15.468931	86746000
2/9/09	19.639999	19.77	19.26	19.440001	15.295828	52196400
2/10/09	19.25	19.799999	18.700001	18.799999	14.792262	83953200
2/11/09	18.940001	19.49	18.92	19.209999	15.114858	58599000
2/12/09	18.969999	19.32	18.540001	19.26	15.154195	75323200
2/13/09	19.27	19.469999	19.040001	19.09	15.020442	47416000
2/17/09	18.49	18.5	17.889999	18.09	14.331209	75853300
2/18/09	18.219999	18.450001	18	18.120001	14.354977	54946900
2/19/09	18.299999	18.379999	17.809999	17.91	14.188613	49195600
2/20/09	17.77	18.190001	17.66	18	14.259912	69413800
2/23/09	18.02	18.15	17.16	17.209999	13.634058	70803400
2/24/09	17.030001	17.35	16.360001	17.17	13.602368	122674500
2/25/09	17.01	17.24	16.459999	16.959999	13.436003	105894600
2/26/09	17.049999	17.08	16.42	16.42	13.008206	83219500
2/27/09	16.290001	16.52	16.1	16.15	12.794309	93428000
3/2/09	15.96	16.25	15.72	15.79	12.509112	80602100
3/3/09	16.030001	16.24	15.64	15.88	12.580409	80476600
3/4/09	16.120001	16.4	15.89	16.120001	12.770544	69285100
3/5/09	15.86	15.88	15.27	15.27	12.09716	89708500
3/6/09	15.35	15.62	14.87	15.28	12.105079	92821400
3/9/09	15.2	15.74	15.1	15.15	12.002091	66479100
3/10/09	15.37	16.620001	15.25	16.48	13.05574	95184200
3/11/09	16.629999	17.200001	16.43	17.110001	13.554838	84522200
3/12/09	17.01	17.040001	16.48	17.01	13.475619	93694100
3/13/09	16.98	17.049999	16.18	16.65	13.190417	82965800
3/16/09	16.82	16.959999	16.24	16.25	12.873531	67028900
3/17/09	16.32	16.9	16.26	16.9	13.388472	62481000
3/18/09	17.030001	17.219999	16.6	16.959999	13.436003	70710700
3/19/09	17.370001	17.450001	16.92	17.139999	13.578603	58994600
3/20/09	17.32	17.65	16.879999	17.059999	13.515225	81725500
3/23/09	17.370001	18.59	17.309999	18.33	14.521344	71600000
3/24/09	18.040001	18.209999	17.84	17.93	14.204459	50044100
3/25/09	17.98	18.309999	17.52	17.879999	14.164846	73927100
3/26/09	18.17	18.879999	18.120001	18.83	14.917453	63775100
3/27/09	18.540001	18.620001	18.049999	18.129999	14.362902	47670400
3/30/09	17.74	17.76	17.27	17.48	13.847959	49633000
3/31/09	17.83	18.790001	17.780001	18.370001	14.553034	92423300
4/1/09	18.23	19.360001	18.18	19.309999	15.297714	96438900
4/2/09	19.5	19.889999	19	19.290001	15.281872	99082300
4/3/09	19.129999	19.15	18.43	18.75	14.85407	81858400
4/6/09	18.540001	18.76	18.27	18.76	14.861995	47476100
4/7/09	18.76	19.139999	18.629999	18.76	14.861995	65815200
4/8/09	18.969999	19.620001	18.959999	19.190001	15.202652	56408900
4/9/09	19.450001	19.700001	19.219999	19.67	15.582911	55759600
4/13/09	19.690001	19.85	19.370001	19.59	15.519536	44444700
4/14/09	19.440001	19.549999	19	19.35	15.329404	63796300
4/15/09	19.209999	19.25	18.51	18.83	14.917453	72725500
4/16/09	19.16	19.780001	18.99	19.76	15.654212	67688700
4/17/09	19.690001	19.690001	19	19.200001	15.210574	61398500
4/20/09	18.889999	18.950001	18.57	18.610001	14.743166	62937200
4/21/09	18.59	19.08	18.57	18.969999	15.028359	60928300
4/22/09	18.76	19.190001	18.700001	18.780001	14.877843	59401000
4/23/09	18.92	18.940001	18.469999	18.92	14.988749	86116300
4/24/09	19.82	21.200001	19.5	20.91	16.56526	168478500
4/27/09	20.549999	20.82	20.280001	20.4	16.16123	68219600
4/28/09	20.25	20.27	19.790001	19.93	15.788887	76685200
4/29/09	20.110001	20.889999	20.059999	20.25	16.042398	79301600
4/30/09	20.6	21.1	20.01	20.26	16.050323	87439900
5/1/09	20.190001	20.35	19.860001	20.24	16.034477	63224500
5/4/09	20.370001	20.4	19.98	20.190001	15.99487	54313400
5/5/09	20.139999	20.24	19.639999	19.790001	15.677984	66835500
5/6/09	20.059999	20.07	19.610001	19.790001	15.677984	59639100
5/7/09	19.959999	19.99	19.139999	19.32	15.305639	68727200
5/8/09	19.459999	19.639999	19.139999	19.42	15.384863	67597600
5/11/09	19.200001	19.73	19.01	19.32	15.305639	63762600
5/12/09	19.51	20.059999	19.469999	19.889999	15.757201	71966800
5/13/09	19.92	20	19.67	19.75	15.646287	49281700
5/14/09	19.83	20.23	19.799999	20.059999	15.891879	54539500
5/15/09	20.129999	20.5	19.98	20.219999	16.018633	61289900
5/18/09	20.360001	20.6	20.24	20.6	16.319679	46073800
5/19/09	20.51	20.74	20.25	20.309999	16.19212	51368300
5/20/09	20.41	20.690001	20.219999	20.379999	16.247923	47450700
5/21/09	20.139999	20.23	19.51	19.82	15.801465	58232800
5/22/09	19.93	20.17	19.469999	19.75	15.745663	37318700
5/26/09	19.540001	20.450001	19.450001	20.34	16.216036	44991700
5/27/09	20.25	20.6	20.07	20.129999	16.048616	42892900
5/28/09	20.32	20.629999	20.049999	20.450001	16.303728	45480800
5/29/09	20.559999	20.940001	20.299999	20.889999	16.65452	46134900
6/1/09	21	21.5	20.860001	21.4	17.061111	57317100
6/2/09	21.360001	21.98	21.200001	21.4	17.061111	48935700
6/3/09	21.309999	21.76	21.290001	21.73	17.324207	56039600
6/4/09	21.77	21.9	21.58	21.83	17.403933	42330000
6/5/09	21.959999	22.309999	21.809999	22.139999	17.651085	59579200
6/8/09	21.98	22.32	21.629999	22.049999	17.579334	49000600
6/9/09	22.059999	22.32	21.879999	22.08	17.603247	50887700
6/10/09	22.17	22.620001	22.120001	22.549999	17.977955	61297200
6/11/09	22.59	23.26	22.57	22.83	18.201183	65124600
6/12/09	22.9	23.379999	22.74	23.33	18.599804	50963500
6/15/09	23.23	23.540001	23.02	23.42	18.67156	69089600
6/16/09	23.469999	24.110001	23.440001	23.450001	18.695478	105295600
6/17/09	23.5	23.82	23.17	23.68	18.878843	86483100
6/18/09	23.620001	23.690001	23.299999	23.5	18.73534	58852200
6/19/09	24.040001	24.34	23.75	24.07	19.189768	115459000
6/22/09	23.950001	23.950001	23.25	23.280001	18.559944	71291600
6/23/09	23.379999	23.66	23.209999	23.34	18.60778	56752700
6/24/09	23.450001	23.75	23.360001	23.469999	18.711422	54287700
6/25/09	23.43	23.92	23.200001	23.790001	18.966541	57724300
6/26/09	23.57	23.690001	23.32	23.35	18.615753	65126400
6/29/09	23.6	24.030001	23.549999	23.860001	19.02235	62854900
6/30/09	23.969999	24.24	23.629999	23.77	18.950596	66452400
7/1/09	24.049999	24.299999	23.959999	24.040001	19.165854	54908400
7/2/09	23.76	24.040001	23.209999	23.370001	18.631701	65422200
7/6/09	23.209999	23.280001	22.870001	23.200001	18.496168	49207700
7/7/09	23.08	23.139999	22.459999	22.530001	17.962011	52842500
7/8/09	22.309999	22.690001	22	22.559999	17.985924	73023400
7/9/09	22.65	22.809999	22.370001	22.440001	17.890257	46981200
7/10/09	22.190001	22.540001	22.15	22.389999	17.850397	43229200
7/13/09	22.42	23.290001	22.139999	23.23	18.520081	67584000
7/14/09	23.200001	23.219999	22.860001	23.110001	18.424412	45448700
7/15/09	23.75	24.120001	23.559999	24.120001	19.229637	67238700
7/16/09	23.93	24.440001	23.860001	24.440001	19.484755	64555100
7/17/09	24.4	24.450001	24.1	24.290001	19.365166	52860100
7/20/09	24.440001	24.530001	24.15	24.530001	19.556507	47798000
7/21/09	24.690001	24.83	24.370001	24.83	19.795677	52028400
7/22/09	24.700001	24.9	24.51	24.799999	19.771765	66192500
7/23/09	24.93	25.719999	24.84	25.559999	20.377672	106060500
7/24/09	23.610001	23.889999	22.809999	23.450001	18.695478	215135700
7/27/09	23.440001	23.450001	22.9	23.110001	18.424412	80950000
7/28/09	22.99	23.549999	22.9	23.469999	18.711422	70288400
7/29/09	23.73	23.91	23.34	23.799999	18.974514	73626900
7/30/09	24.200001	24.43	23.709999	23.809999	18.982487	67820000
7/31/09	23.77	24.07	23.5	23.52	18.751286	54258200
8/3/09	23.82	23.860001	23.5	23.83	18.998438	46902900
8/4/09	23.68	23.790001	23.530001	23.77	18.950596	49218300
8/5/09	23.84	24.25	23.790001	23.809999	18.982487	53310300
8/6/09	23.93	23.98	23.27	23.459999	18.703451	59686000
8/7/09	23.75	23.82	23.5	23.559999	18.783171	46169700
8/10/09	23.459999	23.549999	23.299999	23.42	18.67156	35261900
8/11/09	23.32	23.4	23.049999	23.129999	18.440359	33615800
8/12/09	23.129999	23.9	23.030001	23.530001	18.759258	61972300
8/13/09	23.629999	23.85	23.4	23.620001	18.831005	38954500
8/14/09	23.620001	23.799999	23.51	23.690001	18.88681	46330200
8/17/09	23.32	23.6	23.23	23.25	18.536028	42474400
8/18/09	23.290001	23.65	23.27	23.58	18.904823	38878900
8/19/09	23.25	23.719999	23.25	23.65	18.960943	41821300
8/20/09	23.6	23.870001	23.540001	23.67	18.976978	39505900
8/21/09	23.93	24.42	23.77	24.41	19.570261	69011400
8/24/09	24.41	24.73	24.280001	24.639999	19.754658	54180900
8/25/09	24.6	24.82	24.459999	24.639999	19.754658	43980300
8/26/09	24.59	24.75	24.42	24.549999	19.682499	41079000
8/27/09	24.41	24.780001	24.299999	24.690001	19.794744	45495600
8/28/09	25.07	25.49	24.610001	24.68	19.786726	55808000
8/31/09	24.57	24.85	24.290001	24.65	19.762672	49592800
9/1/09	24.35	24.74	23.9	24	19.24155	62608500
9/2/09	23.82	24.139999	23.780001	23.860001	19.129307	40771300
9/3/09	23.91	24.139999	23.76	24.110001	19.329746	34120000
9/4/09	24.09	24.799999	24.08	24.620001	19.738623	44999700
9/8/09	24.620001	24.84	24.41	24.82	19.898968	53737100
9/9/09	24.74	24.950001	24.67	24.780001	19.866903	49900300
9/10/09	24.799999	25.049999	24.65	25	20.04328	46256000
9/11/09	24.93	25.17	24.809999	24.860001	19.931044	54303500
9/14/09	24.65	25.09	24.639999	25	20.04328	42806800
9/15/09	24.969999	25.27	24.860001	25.200001	20.203627	44716600
9/16/09	25.25	25.35	24.950001	25.200001	20.203627	50055800
9/17/09	25.059999	25.379999	25.059999	25.299999	20.2838	42428800
9/18/09	25.459999	25.48	25.1	25.26	20.251734	68016500
9/21/09	25.110001	25.370001	25.1	25.299999	20.2838	28878700
9/22/09	25.4	25.82	25.290001	25.77	20.66062	61376700
9/23/09	25.92	26.25	25.639999	25.709999	20.612509	60599900
9/24/09	25.92	26.110001	25.66	25.940001	20.796909	56302900
9/25/09	25.690001	25.82	25.52	25.549999	20.484232	50158900
9/28/09	25.6	26.16	25.6	25.83	20.708723	44358000
9/29/09	25.91	25.959999	25.690001	25.75	20.644577	39050300
9/30/09	25.76	25.99	25.379999	25.719999	20.620523	63533400
10/1/09	25.41	25.469999	24.799999	24.879999	19.947075	75958100
10/2/09	24.459999	25.09	24.43	24.959999	20.011213	51219700
10/5/09	24.98	25.059999	24.52	24.639999	19.754658	60804900
10/6/09	24.68	25.209999	24.66	25.110001	20.131472	48795300
10/7/09	24.99	25.18	24.879999	25.1	20.123455	38472700
10/8/09	25.440001	25.9	25.219999	25.67	20.580444	60521300
10/9/09	25.57	25.790001	25.459999	25.549999	20.484232	39520000
10/12/09	25.66	25.889999	25.549999	25.719999	20.620523	29145800
10/13/09	25.59	25.940001	25.52	25.809999	20.692686	37749000
10/14/09	26.139999	26.200001	25.82	25.959999	20.812946	45365500
10/15/09	25.9	26.709999	25.9	26.709999	21.414244	65620100
10/16/09	26.450001	26.629999	26.1	26.5	21.245878	56500900
10/19/09	26.49	26.58	26.25	26.360001	21.133638	48143200
10/20/09	26.42	26.51	25.940001	26.370001	21.141651	54604700
10/21/09	26.459999	26.75	26.389999	26.58	21.310019	61672700
10/22/09	26.559999	26.719999	26.129999	26.59	21.318037	61600000
10/23/09	29.200001	29.35	27.879999	28.02	22.464512	281761000
10/26/09	28.129999	29.02	28.110001	28.68	22.993656	124149700
10/27/09	28.73	28.879999	28.440001	28.59	22.921497	69685800
10/28/09	28.24	28.77	27.950001	28.02	22.464512	73542400
10/29/09	28.07	28.41	27.85	28.219999	22.624853	65225500
10/30/09	28.030001	28.4	27.66	27.73	22.232004	73371800
11/2/09	27.700001	28.049999	27.41	27.879999	22.352266	62428900
11/3/09	27.639999	27.74	27.43	27.530001	22.071657	50294800
11/4/09	27.690001	28.389999	27.620001	28.059999	22.496578	63898400
11/5/09	28.52	28.74	28.280001	28.469999	22.825285	52681700
11/6/09	28.379999	28.629999	28.200001	28.52	22.865376	38908500
11/9/09	28.620001	29	28.530001	28.99	23.242189	57518000
11/10/09	28.9	29.280001	28.809999	29.01	23.258226	65881100
11/11/09	29.08	29.299999	29.02	29.120001	23.346418	49693400
11/12/09	29.01	29.49	29	29.360001	23.538828	55352400
11/13/09	29.469999	29.790001	29.370001	29.629999	23.755293	53037600
11/16/09	29.610001	29.799999	29.370001	29.540001	23.68314	54129500
11/17/09	29.5	30	29.469999	30	24.158247	75648900
11/18/09	30	30.139999	29.809999	30.110001	24.246838	59431200
11/19/09	29.99	30	29.700001	29.780001	23.981094	51967700
11/20/09	29.66	29.77	29.43	29.620001	23.852249	42647100
11/23/09	29.84	30.01	29.700001	29.940001	24.109938	41832700
11/24/09	29.950001	29.99	29.75	29.91	24.085783	37341400
11/25/09	29.809999	29.860001	29.58	29.790001	23.989149	32033500
11/27/09	29.110001	29.389999	28.75	29.219999	23.53014	29357900
11/30/09	29.15	29.450001	29	29.41	23.68314	44172000
12/1/09	29.52	30.049999	29.41	30.01	24.166307	49904200
12/2/09	29.9	29.99	29.65	29.780001	23.981094	36308600
12/3/09	29.84	30.200001	29.76	29.83	24.021357	43095200
12/4/09	30.049999	30.370001	29.83	29.98	24.142159	58810700
12/7/09	29.780001	30.08	29.68	29.790001	23.989149	38082700
12/8/09	29.52	29.74	29.379999	29.57	23.811983	37402200
12/9/09	29.469999	29.809999	29.25	29.709999	23.924725	44713300
12/10/09	29.709999	29.959999	29.66	29.870001	24.053566	45940200
12/11/09	29.969999	30	29.790001	29.85	24.037458	43744200
12/14/09	29.91	30.16	29.9	30.110001	24.246838	34651200
12/15/09	29.889999	30.209999	29.879999	30.02	24.174358	49473200
12/16/09	30.07	30.41	30.040001	30.1	24.238783	55737800
12/17/09	29.950001	29.959999	29.57	29.6	23.836143	43691200
12/18/09	29.84	30.450001	29.799999	30.360001	24.448151	94118000
12/21/09	30.4	30.84	30.370001	30.52	24.577002	40129100
12/22/09	30.6	30.93	30.540001	30.82	24.818583	36321000
12/23/09	30.709999	30.950001	30.690001	30.92	24.899109	28362700
12/24/09	30.879999	31	30.76	31	24.963528	11083900
12/28/09	31	31.18	30.889999	31.17	25.10042	25384000
12/29/09	31.35	31.5	31.23	31.389999	25.277586	29716200
12/30/09	31.15	31.290001	30.799999	30.959999	24.931318	42006200
12/31/09	30.98	30.99	30.48	30.48	24.544783	31929700
1/4/10	30.620001	31.1	30.59	30.950001	24.923265	38409100
1/5/10	30.85	31.1	30.639999	30.959999	24.931318	49749600
1/6/10	30.879999	31.08	30.52	30.77	24.778313	58182400
1/7/10	30.629999	30.700001	30.190001	30.450001	24.520622	50559700
1/8/10	30.280001	30.879999	30.24	30.66	24.68973	51197400
1/11/10	30.709999	30.76	30.120001	30.27	24.375685	68754700
1/12/10	30.15	30.4	29.91	30.07	24.214621	65912100
1/13/10	30.26	30.52	30.01	30.35	24.440102	51863500
1/14/10	30.309999	31.1	30.26	30.959999	24.931318	63228100
1/15/10	31.08	31.24	30.709999	30.860001	24.850792	79913200
1/19/10	30.75	31.24	30.68	31.1	25.044058	46575700
1/20/10	30.809999	30.940001	30.309999	30.59	24.633364	54849500
1/21/10	30.610001	30.719999	30	30.01	24.166307	73086700
1/22/10	30	30.200001	28.84	28.959999	23.320772	102004600
1/25/10	29.24	29.66	29.1	29.32	23.610674	63373000
1/26/10	29.200001	29.85	29.09	29.5	23.755617	66639900
1/27/10	29.35	29.82	29.02	29.67	23.892517	63949500
1/28/10	29.84	29.870001	28.889999	29.16	23.481817	117513700
1/29/10	29.9	29.92	27.66	28.18	22.692654	193888500
2/1/10	28.389999	28.48	27.92	28.41	22.877863	85931100
2/2/10	28.370001	28.5	28.139999	28.459999	22.918135	54413700
2/3/10	28.26	28.790001	28.120001	28.629999	23.055025	61397900
2/4/10	28.379999	28.5	27.809999	27.84	22.418863	77850000
2/5/10	28	28.280001	27.57	28.02	22.563814	80960100
2/8/10	28.01	28.08	27.57	27.719999	22.322224	52820600
2/9/10	27.969999	28.34	27.75	28.01	22.555761	59195800
2/10/10	28.030001	28.24	27.84	27.99	22.539648	48591300
2/11/10	27.93	28.4	27.700001	28.120001	22.644337	65993700
2/12/10	27.809999	28.059999	27.58	27.93	22.491335	81117200
2/16/10	28.129999	28.370001	28.02	28.35	22.936306	51935600
2/17/10	28.530001	28.65	28.360001	28.59	23.13048	45882900
2/18/10	28.59	29.030001	28.51	28.969999	23.437912	42856500
2/19/10	28.790001	28.92	28.690001	28.77	23.2761	44451800
2/22/10	28.84	28.940001	28.65	28.73	23.243738	36707100
2/23/10	28.68	28.83	28.09	28.33	22.920126	52266200
2/24/10	28.52	28.790001	28.379999	28.629999	23.162838	43165900
2/25/10	28.27	28.65	28.02	28.6	23.138563	48735300
2/26/10	28.65	28.85	28.51	28.67	23.195196	40370600
3/1/10	28.77	29.049999	28.530001	29.02	23.478367	43805400
3/2/10	29.08	29.299999	28.24	28.459999	23.025297	93123900
3/3/10	28.51	28.610001	28.35	28.459999	23.025297	48442100
3/4/10	28.459999	28.65	28.27	28.629999	23.162838	42890600
3/5/10	28.66	28.68	28.42	28.59	23.13048	56001800
3/8/10	28.52	28.93	28.5	28.629999	23.162838	39414500
3/9/10	28.559999	29.110001	28.549999	28.799999	23.300373	50271600
3/10/10	28.860001	29.110001	28.799999	28.969999	23.437912	44891400
3/11/10	28.889999	29.190001	28.85	29.18	23.607807	35349700
3/12/10	29.32	29.379999	29.040001	29.27	23.680624	31700200
3/15/10	29.18	29.370001	29.01	29.290001	23.696804	37512000
3/16/10	29.42	29.49	29.200001	29.370001	23.76153	36723500
3/17/10	29.5	29.870001	29.4	29.629999	23.971878	50385700
3/18/10	29.629999	29.719999	29.5	29.610001	23.955694	43845200
3/19/10	29.76	29.9	29.35	29.59	23.939518	81332100
3/22/10	29.5	29.700001	29.389999	29.6	23.947605	37718200
3/23/10	29.59	29.9	29.41	29.879999	24.174141	42026600
3/24/10	29.719999	29.85	29.6	29.65	23.98806	33987700
3/25/10	29.83	30.57	29.799999	30.01	24.279318	73168700
3/26/10	30.09	30.200001	29.59	29.66	23.996147	55595500
3/29/10	29.709999	29.82	29.549999	29.59	23.939518	33336000
3/30/10	29.629999	29.860001	29.5	29.77	24.08514	34954800
3/31/10	29.639999	29.719999	29.17	29.290001	23.696804	63760000
4/1/10	29.35	29.540001	28.620001	29.16	23.591621	74768100
4/5/10	29.129999	29.43	29.030001	29.27	23.680624	34331200
4/6/10	29.15	29.58	28.98	29.32	23.721079	47366800
4/7/10	29.16	29.559999	29.139999	29.35	23.745344	58318800
4/8/10	29.32	29.98	29.299999	29.92	24.206499	63713800
4/9/10	29.950001	30.41	29.9	30.34	24.546297	54752500
4/12/10	30.25	30.49	30.209999	30.32	24.530115	37068800
4/13/10	30.15	30.5	30.129999	30.450001	24.635288	41374600
4/14/10	30.790001	31	30.66	30.82	24.934637	68941200
4/15/10	30.82	30.950001	30.709999	30.870001	24.97509	52745400
4/16/10	30.790001	30.98	30.6	30.67	24.813288	88703100
4/19/10	30.77	31.25	30.76	31.040001	25.112627	64970300
4/20/10	31.219999	31.440001	31.129999	31.360001	25.371519	52199500
4/21/10	31.33	31.5	31.23	31.33	25.347246	55343100
4/22/10	31.040001	31.530001	30.9	31.389999	25.395792	84847600
4/23/10	31.120001	31.58	30.65	30.959999	25.047905	126766600
4/26/10	31	31.280001	30.860001	31.110001	25.169264	63649300
4/27/10	30.950001	31.25	30.75	30.85	24.958906	68730900
4/28/10	30.92	31	30.620001	30.91	25.007448	64557900
4/29/10	30.93	31.43	30.67	31	25.080267	52665200
4/30/10	31.07	31.08	30.52	30.540001	24.708109	63214800
5/3/10	30.67	31.059999	30.58	30.860001	24.966999	43989500
5/4/10	30.52	30.549999	29.75	30.129999	24.3764	82085600
5/5/10	29.77	30.09	29.690001	29.85	24.149868	66833800
5/6/10	29.59	29.879999	27.91	28.98	23.446005	128613000
5/7/10	28.93	28.950001	27.32	28.209999	22.823042	173718100
5/10/10	29.01	29.48	28.709999	28.940001	23.413643	86653300
5/11/10	28.68	29.65	28.57	28.879999	23.365097	63789400
5/12/10	28.98	29.58	28.92	29.440001	23.818167	47146800
5/13/10	29.26	29.73	29.18	29.24	23.656353	45188800
5/14/10	29.200001	29.209999	28.639999	28.93	23.405548	63334000
5/17/10	29.120001	29.23	28.450001	28.940001	23.413643	46053300
5/18/10	28.870001	29	28.4	28.6	23.242973	52690600
5/19/10	28.52	28.690001	27.790001	28.24	22.950403	61746700
5/20/10	27.65	27.84	27.040001	27.110001	22.032066	87991100
5/21/10	26.629999	27.110001	26.440001	26.84	21.812632	117596300
5/24/10	26.85	26.860001	26.26	26.27	21.349403	73711700
5/25/10	25.65	26.33	25.379999	26.07	21.186863	98373600
5/26/10	26.23	26.610001	24.559999	25.01	20.325411	176684100
5/27/10	25.73	26.360001	25.73	26	21.129976	136433600
5/28/10	25.84	26.120001	25.66	25.799999	20.967438	67496900
6/1/10	25.530001	26.309999	25.52	25.889999	21.040581	76152400
6/2/10	26.059999	26.48	25.73	26.459999	21.503817	65718800
6/3/10	26.549999	26.93	26.41	26.860001	21.82889	67837000
6/4/10	26.1	26.57	25.620001	25.790001	20.959312	89832200
6/7/10	25.82	25.83	25.24	25.290001	20.552971	80456200
6/8/10	25.25	25.26	24.65	25.110001	20.406681	87355000
6/9/10	25.219999	25.52	24.75	24.790001	20.14662	87794000
6/10/10	25.129999	25.15	24.780001	25	20.317286	78930900
6/11/10	25.040001	25.719999	24.77	25.66	20.853659	68057700
6/14/10	25.860001	25.959999	25.469999	25.5	20.723631	50972400
6/15/10	25.75	26.65	25.74	26.58	21.601336	81641500
6/16/10	26.469999	26.58	26.23	26.32	21.390039	48698000
6/17/10	26.559999	26.67	26.040001	26.370001	21.430668	47995500
6/18/10	26.370001	26.530001	26.17	26.440001	21.48756	52075600
6/21/10	26.780001	26.889999	25.889999	25.950001	21.089344	54625300
6/22/10	26.16	26.450001	25.76	25.77	20.94306	55985400
6/23/10	25.780001	25.780001	25.219999	25.309999	20.569221	61466200
6/24/10	25.459999	25.719999	24.93	25	20.317286	85243400
6/25/10	25.049999	25.110001	24.309999	24.530001	19.935318	156256700
6/28/10	24.51	24.610001	24.120001	24.309999	19.756525	73784800
6/29/10	24.129999	24.200001	23.110001	23.309999	18.943842	119882100
6/30/10	23.299999	23.68	22.950001	23.01	18.700027	81050500
7/1/10	23.09	23.32	22.73	23.16	18.821939	92239400
7/2/10	23.360001	23.48	23.049999	23.27	18.911325	62485100
7/6/10	23.700001	24.09	23.58	23.82	19.358309	73592000
7/7/10	23.82	24.32	23.610001	24.299999	19.748404	79965300
7/8/10	24.6	24.620001	23.969999	24.41	19.837795	50758100
7/9/10	24.33	24.41	24.15	24.27	19.724018	53806100
7/12/10	24.43	24.889999	24.42	24.83	20.179129	49854200
7/13/10	25.139999	25.299999	24.9	25.129999	20.422937	61928700
7/14/10	25.5	25.610001	25.120001	25.440001	20.67487	72808100
7/15/10	25.5	25.59	24.98	25.51	20.731754	56934700
7/16/10	25.51	25.639999	24.879999	24.889999	20.22789	65064800
7/19/10	24.959999	25.299999	24.91	25.23	20.504202	38181800
7/20/10	24.860001	25.48	24.700001	25.48	20.707376	45530700
7/21/10	25.6	25.65	24.98	25.120001	20.414812	73297300
7/22/10	25.51	25.99	25.469999	25.84	20.999947	73016400
7/23/10	25.84	26.02	25.25	25.809999	20.975563	108520100
7/26/10	25.860001	26.200001	25.799999	26.1	21.211245	67249900
7/27/10	26.139999	26.24	25.959999	26.16	21.260008	60672100
7/28/10	26.07	26.190001	25.83	25.950001	21.089344	69704800
7/29/10	26.129999	26.41	25.6	26.030001	21.15436	69446200
7/30/10	25.75	25.84	25.35	25.809999	20.975563	83534800
8/2/10	25.99	26.379999	25.75	26.33	21.398165	55044600
8/3/10	26.200001	26.35	25.969999	26.16	21.260008	56877700
8/4/10	26.15	26.24	25.440001	25.73	20.910547	78531900
8/5/10	25.49	25.58	25.209999	25.370001	20.617983	64922100
8/6/10	25.18	25.559999	25.02	25.549999	20.764261	55982100
8/9/10	25.549999	25.73	25.370001	25.610001	20.813026	57096500
8/10/10	25.33	25.34	24.879999	25.07	20.374165	87257700
8/11/10	24.68	24.9	24.559999	24.860001	20.203516	76746900
8/12/10	24.42	24.68	24.360001	24.49	19.902809	70240500
8/13/10	24.35	24.67	24.24	24.4	19.829672	45263500
8/16/10	24.360001	24.610001	24.299999	24.5	19.910936	40909700
8/17/10	24.709999	24.959999	24.6	24.709999	20.188726	52912600
8/18/10	24.68	24.950001	24.41	24.82	20.278597	46818900
8/19/10	24.620001	24.74	24.209999	24.440001	19.968132	54064600
8/20/10	24.309999	24.4	24.200001	24.23	19.796555	49560100
8/23/10	24.440001	24.639999	24.24	24.280001	19.837414	51643000
8/24/10	24.09	24.35	24	24.040001	19.641321	66522500
8/25/10	24	24.219999	23.870001	24.1	19.690344	47404800
8/26/10	24.09	24.190001	23.790001	23.82	19.461578	49105300
8/27/10	23.879999	24.02	23.51	23.93	19.551449	60939400
8/30/10	23.74	23.82	23.6	23.639999	19.314512	45453100
8/31/10	23.6	23.73	23.32	23.469999	19.175613	66074600
9/1/10	23.67	23.950001	23.540001	23.9	19.526936	65235900
9/2/10	23.879999	23.950001	23.709999	23.940001	19.55962	48837100
9/3/10	24.24	24.450001	24.200001	24.290001	19.845579	64189100
9/7/10	24.1	24.299999	23.92	23.959999	19.575954	51928700
9/8/10	24.07	24.200001	23.74	23.93	19.551449	65512400
9/9/10	24.190001	24.209999	23.99	24.01	19.616806	46028900
9/10/10	23.98	24.030001	23.790001	23.85	19.48609	58284300
9/13/10	24.200001	25.290001	24.09	25.110001	20.515537	114680400
9/14/10	25.040001	25.35	24.889999	25.030001	20.450178	87160400
9/15/10	25.1	25.219999	24.92	25.120001	20.52371	56201900
9/16/10	25.059999	25.370001	25.049999	25.33	20.695288	44548300
9/17/10	25.4	25.530001	25.08	25.219999	20.605417	70341600
9/20/10	25.280001	25.52	25.110001	25.43	20.776987	49838700
9/21/10	25.42	25.42	25.08	25.15	20.548218	52675700
9/22/10	24.889999	24.969999	24.360001	24.610001	20.107029	94299400
9/23/10	24.51	24.59	24.360001	24.43	19.959961	46201800
9/24/10	24.639999	24.799999	24.58	24.780001	20.245918	51948800
9/27/10	24.85	24.99	24.59	24.73	20.20507	43603300
9/28/10	24.799999	24.9	24.35	24.68	20.164217	56041200
9/29/10	24.629999	24.66	24.4	24.5	20.017149	44318900
9/30/10	24.610001	24.83	24.360001	24.49	20.008986	61262700
10/1/10	24.77	24.82	24.299999	24.379999	19.919109	62672300
10/4/10	23.959999	23.99	23.780001	23.91	19.535109	98143400
10/5/10	24.059999	24.450001	23.91	24.35	19.894602	78152900
10/6/10	24.32	24.540001	24.129999	24.43	19.959961	50489700
10/7/10	24.620001	24.75	24.280001	24.530001	20.041658	50096100
10/8/10	24.620001	24.65	24.370001	24.57	20.074347	41327800
10/11/10	24.74	24.74	24.5	24.59	20.090683	27587800
10/12/10	24.65	24.93	24.43	24.83	20.286774	50141500
10/13/10	25.02	25.540001	24.889999	25.34	20.703453	75336500
10/14/10	25.290001	25.34	25	25.23	20.613583	51949100
10/15/10	25.360001	25.549999	25.23	25.540001	20.866863	68954800
10/18/10	25.59	25.950001	25.450001	25.82	21.095627	48330500
10/19/10	25.27	25.370001	24.950001	25.1	20.507366	66150900
10/20/10	25.26	25.4	25.1	25.309999	20.678944	56283600
10/21/10	25.4	25.540001	25.049999	25.42	20.768818	50032400
10/22/10	25.52	25.540001	25.27	25.379999	20.736135	25837900
10/25/10	25.24	25.35	25.17	25.190001	20.5809	50912400
10/26/10	25.120001	25.969999	25.059999	25.9	21.160988	69304200
10/27/10	25.790001	26.110001	25.620001	26.049999	21.283543	64805500
10/28/10	26.209999	26.379999	25.92	26.280001	21.47146	80730300
10/29/10	27.15	27.200001	26.48	26.67	21.790096	114193200
11/1/10	26.879999	27.219999	26.700001	26.950001	22.018869	61912100
11/2/10	27.059999	27.42	27.02	27.389999	22.378365	54402100
11/3/10	27.459999	27.49	26.959999	27.030001	22.08423	110255300
11/4/10	27.41	27.43	27.01	27.139999	22.174101	93599300
11/5/10	27.17	27.190001	26.530001	26.85	21.93716	110953700
11/8/10	26.68	28.870001	26.58	26.809999	21.904486	71670800
11/9/10	26.809999	27.110001	26.709999	26.950001	22.018869	58538600
11/10/10	27.01	27.08	26.809999	26.940001	22.010696	52277300
11/11/10	26.68	26.719999	26.280001	26.68	21.798275	62073100
11/12/10	26.469999	26.52	26.1	26.27	21.463289	64962200
11/15/10	26.33	26.5	26.17	26.200001	21.406097	51794600
11/16/10	26.040001	26.040001	25.65	25.809999	21.217028	65339200
11/17/10	25.9	25.91	25.549999	25.57	21.019733	58299700
11/18/10	25.709999	26.08	25.610001	25.84	21.241688	59514000
11/19/10	25.799999	25.83	25.6	25.690001	21.118382	52423200
11/22/10	25.65	25.74	25.440001	25.73	21.151262	53350500
11/23/10	25.57	25.6	25.09	25.120001	20.649815	69742500
11/24/10	25.200001	25.459999	25.16	25.370001	20.855324	56825900
11/26/10	25.209999	25.41	25.17	25.25	20.756678	21356500
11/29/10	25.190001	25.42	24.93	25.309999	20.806005	56603600
11/30/10	25.049999	25.469999	25	25.26	20.764902	75282100
12/1/10	25.57	26.25	25.559999	26.040001	21.406097	74123500
12/2/10	26.24	26.98	26.200001	26.889999	22.104841	91759200
12/3/10	26.809999	27.059999	26.780001	27.02	22.211704	52622000
12/6/10	26.93	26.98	26.76	26.84	22.06373	36264200
12/7/10	27.08	27.129999	26.85	26.870001	22.0884	57860500
12/8/10	26.83	27.24	26.799999	27.23	22.384336	41666800
12/9/10	27.280001	27.34	27.01	27.08	22.26103	47148300
12/10/10	27.190001	27.4	27.110001	27.34	22.474754	37625800
12/13/10	27.27	27.450001	27.17	27.25	22.400768	47943900
12/14/10	27.309999	27.75	27.26	27.620001	22.704937	64070500
12/15/10	27.530001	27.99	27.530001	27.85	22.894001	69634200
12/16/10	27.76	27.99	27.66	27.99	23.009094	57680200
12/17/10	27.92	28.09	27.75	27.9	22.935104	87456500
12/20/10	27.950001	27.99	27.68	27.809999	22.861124	52811000
12/21/10	27.85	28.139999	27.76	28.07	23.07485	38153000
12/22/10	28.01	28.4	27.98	28.190001	23.173494	42252300
12/23/10	27.969999	28.32	27.959999	28.299999	23.263916	24902500
12/27/10	28.120001	28.200001	27.879999	28.07	23.07485	21652800
12/28/10	27.969999	28.17	27.959999	28.01	23.02553	23042200
12/29/10	27.940001	28.120001	27.879999	27.969999	22.992647	19502500
12/30/10	27.92	28	27.780001	27.85	22.894001	20786100
12/31/10	27.799999	27.92	27.629999	27.91	22.943321	24752000
1/3/11	28.049999	28.18	27.92	27.98	23.000872	53443800
1/4/11	27.940001	28.17	27.85	28.09	23.091293	54405600
1/5/11	27.9	28.01	27.77	28	23.017311	58998700
1/6/11	28.040001	28.85	27.860001	28.82	23.691385	88026300
1/7/11	28.639999	28.74	28.25	28.6	23.510536	73762000
1/10/11	28.26	28.4	28.040001	28.219999	23.198158	57573600
1/11/11	28.200001	28.25	28.049999	28.110001	23.107737	50298900
1/12/11	28.120001	28.59	28.07	28.549999	23.469442	52631100
1/13/11	28.33	28.389999	28.01	28.190001	23.173494	67077600
1/14/11	28.08	28.379999	27.91	28.299999	23.263916	62688400
1/18/11	28.16	28.74	28.139999	28.66	23.55986	53322700
1/19/11	28.459999	28.68	28.27	28.469999	23.403671	50005900
1/20/11	28.5	28.549999	28.129999	28.35	23.305029	58613600
1/21/11	28.4	28.43	28.02	28.02	23.033754	58080300
1/24/11	28.02	28.559999	27.99	28.379999	23.329687	52047800
1/25/11	28.139999	28.450001	28.120001	28.450001	23.387228	42436600
1/26/11	28.51	28.99	28.5	28.780001	23.658504	74628800
1/27/11	28.75	29.459999	28.49	28.870001	23.732487	146938600
1/28/11	28.9	28.93	27.450001	27.75	22.8118	141249400
1/31/11	27.77	27.9	27.42	27.73	22.795359	65029000
2/1/11	27.799999	28.059999	27.610001	27.99	23.009094	62810700
2/2/11	27.93	28.110001	27.879999	27.940001	22.967987	45824000
2/3/11	27.969999	27.969999	27.540001	27.65	22.729597	60340100
2/4/11	27.700001	27.84	27.51	27.77	22.828238	40412200
2/7/11	27.799999	28.34	27.790001	28.200001	23.181719	68980900
2/8/11	28.1	28.34	28.049999	28.280001	23.24748	34904200
2/9/11	28.190001	28.26	27.91	27.969999	22.992647	52905100
2/10/11	27.93	27.940001	27.290001	27.5	22.606291	76672400
2/11/11	27.76	27.809999	27.07	27.25	22.400768	83939700
2/14/11	27.209999	27.27	26.950001	27.23	22.384336	56766200
2/15/11	27.040001	27.33	26.950001	26.959999	22.293375	44116500
2/16/11	27.049999	27.07	26.6	27.02	22.342989	70817900
2/17/11	26.969999	27.370001	26.91	27.209999	22.500101	57207300
2/18/11	27.129999	27.209999	26.99	27.059999	22.37606	68667800
2/22/11	26.780001	27.1	26.52	26.59	21.987419	60889000
2/23/11	26.530001	26.860001	26.43	26.59	21.987419	60234100
2/24/11	26.639999	27.059999	26.5	26.77	22.136261	64494200
2/25/11	26.91	26.950001	26.5	26.549999	21.954344	53006300
2/28/11	26.690001	26.860001	26.51	26.58	21.979151	51379900
3/1/11	26.6	26.780001	26.15	26.16	21.631853	60055000
3/2/11	26.110001	26.370001	26.040001	26.08	21.565697	48658200
3/3/11	26.26	26.4	26.18	26.200001	21.664923	68271500
3/4/11	26.219999	26.24	25.799999	25.950001	21.458197	70437200
3/7/11	26.129999	26.27	25.549999	25.719999	21.268007	64980400
3/8/11	25.77	26.02	25.65	25.91	21.425125	50549800
3/9/11	25.809999	25.98	25.66	25.889999	21.408585	39789100
3/10/11	25.620001	25.709999	25.35	25.41	21.011675	66549500
3/11/11	25.41	25.85	25.360001	25.68	21.234934	49905800
3/14/11	25.49	25.76	25.35	25.690001	21.243212	54473400
3/15/11	25.08	25.469999	25	25.389999	20.995131	76067300
3/16/11	25.219999	25.280001	24.68	24.790001	20.498991	100725400
3/17/11	25.059999	25.219999	24.75	24.780001	20.490721	62497000
3/18/11	25.059999	25.18	24.799999	24.799999	20.507261	85486700
3/21/11	25.18	25.58	25.15	25.33	20.945524	46878100
3/22/11	25.299999	25.459999	25.23	25.299999	20.920708	30895600
3/23/11	25.23	25.610001	25.18	25.540001	21.119169	43969000
3/24/11	25.6	25.870001	25.5	25.809999	21.342432	38696700
3/25/11	25.93	25.950001	25.59	25.620001	21.18532	57029800
3/28/11	25.66	25.719999	25.379999	25.41	21.011675	48973200
3/29/11	25.34	25.52	25.299999	25.49	21.077822	40763500
3/30/11	25.6	25.719999	25.5	25.610001	21.177052	41999300
3/31/11	25.6	25.68	25.34	25.389999	20.995131	63233700
4/1/11	25.530001	25.530001	25.309999	25.48	21.069555	63114200
4/4/11	25.450001	25.66	25.41	25.549999	21.127436	35433700
4/5/11	25.82	26.18	25.74	25.780001	21.317625	73651100
4/6/11	25.98	26.309999	25.860001	26.15	21.623581	65581400
4/7/11	26.190001	26.26	25.969999	26.200001	21.664923	46134700
4/8/11	26.17	26.280001	25.959999	26.07	21.557426	39887600
4/11/11	26.190001	26.25	25.799999	25.98	21.483007	34286300
4/12/11	25.83	25.85	25.549999	25.639999	21.201859	36920400
4/13/11	25.65	25.870001	25.559999	25.629999	21.193594	38144700
4/14/11	25.42	25.440001	25.09	25.42	21.019939	55239900
4/15/11	25.459999	25.559999	25.18	25.370001	20.978596	65080400
4/18/11	25.1	25.280001	24.719999	25.08	20.738789	58045100
4/19/11	25	25.17	24.870001	25.15	20.796677	38892400
4/20/11	25.540001	26	25.51	25.76	21.301086	61608600
4/21/11	25.790001	25.889999	25.360001	25.52	21.102631	46892300
4/25/11	25.559999	25.620001	25.34	25.610001	21.177052	33525100
4/26/11	25.74	26.440001	25.67	26.190001	21.656656	69200000
4/27/11	26.299999	26.389999	26.129999	26.379999	21.81377	52689000
4/28/11	26.459999	26.870001	26.4	26.709999	22.086647	80200000
4/29/11	26.549999	26.639999	25.360001	25.92	21.433393	319317900
5/2/11	25.940001	26	25.48	25.66	21.218397	89825600
5/3/11	25.6	25.85	25.49	25.809999	21.342432	71892900
5/4/11	25.85	26.25	25.790001	26.059999	21.54916	73292300
5/5/11	26.049999	26.08	25.68	25.790001	21.325893	55600000
5/6/11	26.07	26.219999	25.75	25.870001	21.392042	55993000
5/9/11	25.799999	25.959999	25.67	25.83	21.358973	38696400
5/10/11	25.379999	25.85	25.25	25.67	21.226669	120798700
5/11/11	25.65	25.66	25.209999	25.360001	20.970327	78600000
5/12/11	25.35	25.389999	25.1	25.32	20.937244	77400000
5/13/11	25.280001	25.32	24.950001	25.030001	20.697445	66812300
5/16/11	24.959999	25.07	24.5	24.57	20.31707	91350900
5/17/11	24.4	24.700001	24.27	24.52	20.408625	82882100
5/18/11	24.530001	24.74	24.25	24.690001	20.550121	53931100
5/19/11	24.85	24.879999	24.5	24.719999	20.57509	37783600
5/20/11	24.719999	24.870001	24.440001	24.49	20.383657	45451500
5/23/11	24.209999	24.25	24.030001	24.17	20.117311	52692500
5/24/11	24.200001	24.290001	24.040001	24.15	20.100668	47691800
5/25/11	24.17	24.309999	24.16	24.190001	20.133957	34904200
5/26/11	24.35	25.030001	24.32	24.67	20.533468	78016600
5/27/11	24.68	24.9	24.65	24.76	20.608383	50251000
5/31/11	24.959999	25.059999	24.700001	25.01	20.81646	60196300
6/1/11	24.99	25.1	24.370001	24.43	20.333715	74033500
6/2/11	24.49	24.65	24.18	24.219999	20.15893	51487800
6/3/11	24.049999	24.139999	23.84	23.91	19.900908	60697700
6/6/11	23.889999	24.25	23.77	24.01	19.984137	54778700
6/7/11	24.09	24.17	23.9	24.059999	20.025759	41112600
6/8/11	23.9	24.02	23.860001	23.940001	19.925875	42205000
6/9/11	24.01	24.040001	23.82	23.959999	19.94252	42878700
6/10/11	24.02	24.02	23.690001	23.709999	19.734438	49327200
6/13/11	23.790001	24.190001	23.700001	24.040001	20.009109	47572500
6/14/11	24.299999	24.450001	24.190001	24.219999	20.15893	42894500
6/15/11	24	24.01	23.67	23.74	19.759415	49410200
6/16/11	23.75	24.1	23.65	24	19.975813	57184100
6/17/11	24.219999	24.299999	23.98	24.26	20.192225	83320400
6/20/11	24.17	24.66	24.16	24.469999	20.36701	54338400
6/21/11	24.52	24.860001	24.4	24.76	20.608383	49708700
6/22/11	24.6	24.809999	24.59	24.65	20.516827	44287300
6/23/11	24.440001	24.65	24.200001	24.629999	20.500179	59470400
6/24/11	24.51	24.540001	24.190001	24.299999	20.225515	101387200
6/27/11	24.23	25.459999	24.23	25.200001	20.974607	92044200
6/28/11	25.299999	25.92	25.16	25.799999	21.474007	81032100
6/29/11	25.709999	25.709999	25.360001	25.620001	21.324186	66051000
6/30/11	25.74	26	25.66	26	21.640469	52535400
7/1/11	25.93	26.17	25.84	26.02	21.657114	52906200
7/5/11	26.1	26.15	25.9	26.030001	21.665436	37805300
7/6/11	25.969999	26.370001	25.959999	26.33	21.915133	48744200
7/7/11	26.49	26.879999	26.360001	26.77	22.281363	51946500
7/8/11	26.540001	26.98	26.51	26.92	22.40621	58320700
7/11/11	26.620001	26.799999	26.49	26.629999	22.164837	43999800
7/12/11	26.549999	26.790001	26.34	26.540001	22.089922	47319300
7/13/11	26.6	26.959999	26.51	26.629999	22.164837	40861800
7/14/11	26.620001	27.01	26.360001	26.469999	22.031658	46382300
7/15/11	26.469999	26.93	26.469999	26.780001	22.289682	49132400
7/18/11	26.629999	26.9	26.26	26.59	22.13154	44501900
7/19/11	26.809999	27.639999	26.780001	27.540001	22.922251	86730600
7/20/11	27.280001	27.35	26.98	27.059999	22.522734	49795400
7/21/11	27.040001	27.309999	26.65	27.1	22.556026	81737400
7/22/11	26.860001	27.549999	26.68	27.530001	22.913921	76380600
7/25/11	27.26	28.09	27.190001	27.91	23.230211	108482400
7/26/11	27.82	28.15	27.780001	28.08	23.371708	74636500
7/27/11	27.879999	27.99	27.200001	27.33	22.747458	71488700
7/28/11	27.290001	28.07	27.209999	27.719999	23.072069	83761400
7/29/11	27.52	27.709999	27.26	27.4	22.805725	104394800
8/1/11	27.51	27.690001	26.75	27.27	22.697519	61838400
8/2/11	26.98	27.450001	26.76	26.799999	22.306324	63883100
8/3/11	26.83	27	26.48	26.92	22.40621	64581200
8/4/11	26.530001	26.870001	25.93	25.940001	21.590528	92949500
8/5/11	25.969999	26.1	25.23	25.68	21.374125	112071700
8/8/11	25.02	25.6	24.389999	24.48	20.375328	134257200
8/9/11	24.709999	25.620001	24.030001	25.58	21.29089	126268900
8/10/11	24.950001	25.09	24.1	24.200001	20.142279	127819900
8/11/11	24.5	25.379999	24.4	25.190001	20.966282	90690100
8/12/11	25.129999	25.34	24.65	25.1	20.891373	64787100
8/15/11	25.24	25.58	25.15	25.51	21.232626	56529400
8/16/11	25.219999	25.59	25.049999	25.35	21.232628	54251500
8/17/11	25.25	25.700001	24.93	25.25	21.148869	50923700
8/18/11	24.57	25.09	24.030001	24.67	20.663074	105714200
8/19/11	24.41	24.620001	23.91	24.049999	20.143774	77397900
8/22/11	24.42	24.49	23.790001	23.98	20.085148	54721000
8/23/11	24.030001	24.75	24.030001	24.719999	20.704952	59670600
8/24/11	24.65	24.93	24.42	24.9	20.855721	45329700
8/25/11	25.08	25.16	24.5	24.57	20.579317	48192000
8/26/11	24.51	25.34	24.42	25.25	21.148869	71957000
8/29/11	25.530001	25.860001	25.370001	25.84	21.643042	38863200
8/30/11	25.73	26.43	25.700001	26.23	21.969702	57341400
8/31/11	26.290001	26.709999	26.26	26.6	22.279604	59300800
9/1/11	26.459999	26.860001	26.209999	26.209999	21.952946	60510800
9/2/11	25.780001	26	25.66	25.799999	21.609539	43894400
9/6/11	25.200001	25.59	25.110001	25.51	21.366644	54929300
9/7/11	25.690001	26	25.57	26	21.777052	41961000
9/8/11	26	26.66	25.950001	26.219999	21.961325	65811900
9/9/11	26	26.18	25.5	25.74	21.559286	64529200
9/12/11	25.440001	25.93	25.27	25.889999	21.684921	55046100
9/13/11	25.92	26.190001	25.809999	26.040001	21.810558	48792300
9/14/11	26.17	26.799999	25.889999	26.5	22.195845	66739200
9/15/11	26.73	27.030001	26.309999	26.99	22.606258	67808300
9/16/11	27.049999	27.27	26.83	27.120001	22.715149	89681500
9/19/11	26.799999	27.309999	26.6	27.209999	22.790527	52324900
9/20/11	27.309999	27.5	26.93	26.98	22.597883	49211900
9/21/11	27.049999	27.059999	25.969999	25.99	21.768681	72750700
9/22/11	25.299999	25.65	24.6	25.059999	20.989733	96278300
9/23/11	24.9	25.15	24.690001	25.059999	20.989733	64768100
9/26/11	25.190001	25.52	24.73	25.440001	21.308008	51057600
9/27/11	25.66	25.92	25.450001	25.67	21.500654	55620700
9/28/11	25.93	26.370001	25.51	25.58	21.42527	60736200
9/29/11	25.98	26.17	25.09	25.450001	21.316389	63407300
9/30/11	25.200001	25.5	24.879999	24.889999	20.847342	54060500
10/3/11	24.719999	25.34	24.52	24.530001	20.545809	64592500
10/4/11	24.299999	25.389999	24.26	25.34	21.224249	83485400
10/5/11	25.42	26.16	25.16	25.889999	21.684921	94061300
10/6/11	25.9	26.4	25.700001	26.34	22.061831	55111400
10/7/11	26.34	26.51	26.200001	26.25	21.986452	52741600
10/10/11	26.58	26.969999	26.469999	26.940001	22.564384	41815300
10/11/11	26.860001	27.07	26.719999	27	22.614635	38826200
10/12/11	27.18	27.309999	26.9	26.959999	22.581125	52489800
10/13/11	26.76	27.200001	26.620001	27.18	22.7654	43823500
10/14/11	27.309999	27.5	27.02	27.27	22.840778	50947700
10/17/11	27.110001	27.42	26.85	26.98	22.597883	39453300
10/18/11	26.940001	27.4	26.799999	27.309999	22.874279	52487900
10/19/11	27.370001	27.469999	27.01	27.129999	22.723516	42880000
10/20/11	27.26	27.34	26.4	27.040001	22.648134	76300200
10/21/11	27.15	27.190001	26.799999	27.16	22.748644	76620600
10/24/11	27.059999	27.4	27.040001	27.190001	22.773775	56897800
10/25/11	27.08	27.23	26.719999	26.809999	22.455494	53554600
10/26/11	27.030001	27.059999	26.1	26.59	22.271231	63029900
10/27/11	27.129999	27.4	26.65	27.25	22.824026	74512400
10/28/11	27.139999	27.190001	26.790001	26.98	22.597883	57712100
10/31/11	26.76	27	26.620001	26.629999	22.304728	46799000
11/1/11	26.190001	26.32	25.860001	25.99	21.768681	61182600
11/2/11	26.1	26.200001	25.700001	26.01	21.785429	53533100
11/3/11	26.24	26.59	25.98	26.530001	22.220976	65836100
11/4/11	26.379999	26.4	26	26.25	21.986452	36549200
11/7/11	26.209999	26.82	26.129999	26.799999	22.447117	42589700
11/8/11	27.01	27.200001	26.690001	27.16	22.748644	47822500
11/9/11	26.59	26.75	26.059999	26.200001	21.944572	62950900
11/10/11	26.469999	26.5	26.120001	26.280001	22.011576	32514400
11/11/11	26.58	27.08	26.57	26.91	22.539251	37903000
11/14/11	26.879999	27	26.65	26.76	22.413612	34199200
11/15/11	26.559999	26.940001	26.4	26.74	22.565517	43874200
11/16/11	26.469999	26.51	26.040001	26.07	22.000109	53262800
11/17/11	26.01	26.040001	25.440001	25.540001	21.552849	70977500
11/18/11	25.48	25.5	25.15	25.299999	21.350313	47626200
11/21/11	25.24	25.25	24.9	25	21.097151	61882500
11/22/11	24.889999	24.959999	24.65	24.790001	20.919941	49204500
11/23/11	24.610001	24.790001	24.469999	24.469999	20.649895	49099700
11/25/11	24.379999	24.67	24.299999	24.299999	20.50643	26164600
11/28/11	24.940001	24.969999	24.690001	24.870001	20.987448	46766700
11/29/11	24.82	25.040001	24.75	24.84	20.962132	40917100
11/30/11	25.370001	25.59	25.139999	25.58	21.586605	81350900
12/1/11	25.559999	25.629999	25.200001	25.280001	21.333443	48545400
12/2/11	25.59	25.620001	25.16	25.219999	21.282808	52293800
12/5/11	25.780001	25.799999	25.5	25.700001	21.687874	56818400
12/6/11	25.809999	25.870001	25.610001	25.66	21.654112	46175300
12/7/11	25.67	25.76	25.34	25.6	21.603483	62667000
12/8/11	25.48	25.719999	25.370001	25.4	21.434704	60522200
12/9/11	25.52	25.870001	25.5	25.700001	21.687874	53788500
12/12/11	25.41	25.57	25.290001	25.51	21.527536	38945900
12/13/11	25.75	26.1	25.65	25.76	21.738506	54581100
12/14/11	25.719999	25.860001	25.57	25.59	21.595049	47926400
12/15/11	25.719999	25.879999	25.540001	25.559999	21.569725	46213900
12/16/11	25.67	26.17	25.629999	26	21.94104	101408100
12/19/11	26.02	26.120001	25.459999	25.530001	21.544411	52258300
12/20/11	25.860001	26.1	25.809999	26.030001	21.966358	60767600
12/21/11	26.01	26.190001	25.440001	25.76	21.738506	64132500
12/22/11	25.82	25.860001	25.48	25.809999	21.780701	35794100
12/23/11	25.91	26.040001	25.73	26.030001	21.966358	23205800
12/27/11	25.959999	26.139999	25.93	26.040001	21.974792	21287200
12/28/11	26.110001	26.15	25.76	25.82	21.789143	29822500
12/29/11	25.950001	26.049999	25.860001	26.02	21.957916	22616900
12/30/11	26	26.120001	25.91	25.959999	21.90728	27395700
1/3/12	26.549999	26.959999	26.389999	26.77	22.590834	64731500
1/4/12	26.82	27.469999	26.780001	27.4	23.12248	80516100
1/5/12	27.379999	27.73	27.290001	27.68	23.35877	56081400
1/6/12	27.530001	28.190001	27.530001	28.110001	23.72164	99455500
1/9/12	28.049999	28.1	27.719999	27.74	23.409397	59706800
1/10/12	27.93	28.15	27.75	27.84	23.493793	60014400
1/11/12	27.43	27.98	27.370001	27.719999	23.392519	65582400
1/12/12	27.870001	28.02	27.65	28	23.628811	49370800
1/13/12	27.93	28.25	27.790001	28.25	23.839781	60196100
1/17/12	28.4	28.65	28.17	28.26	23.848217	72395300
1/18/12	28.309999	28.4	27.969999	28.23	23.82291	64860600
1/19/12	28.16	28.440001	28.030001	28.120001	23.730078	74053500
1/20/12	28.82	29.74	28.75	29.709999	25.071852	165902900
1/23/12	29.549999	29.950001	29.35	29.73	25.088734	76078100
1/24/12	29.469999	29.57	29.18	29.34	24.759617	51703300
1/25/12	29.07	29.65	29.07	29.559999	24.945272	59231700
1/26/12	29.610001	29.700001	29.4	29.5	24.894638	49102800
1/27/12	29.450001	29.530001	29.17	29.23	24.66679	44187700
1/30/12	28.969999	29.620001	28.83	29.610001	24.987471	51114800
1/31/12	29.66	29.700001	29.23	29.530001	24.919954	50572400
2/1/12	29.790001	30.049999	29.76	29.889999	25.223755	67409900
2/2/12	29.9	30.17	29.709999	29.950001	25.274391	52223300
2/3/12	30.139999	30.4	30.09	30.24	25.519115	41838500
2/6/12	30.040001	30.219999	29.969999	30.200001	25.485359	28039700
2/7/12	30.15	30.49	30.049999	30.35	25.611942	39242400
2/8/12	30.26	30.67	30.219999	30.66	25.873549	49659100
2/9/12	30.68	30.799999	30.48	30.77	25.966375	50481600
2/10/12	30.639999	30.799999	30.360001	30.5	25.738529	44605300
2/13/12	30.629999	30.77	30.43	30.58	25.806036	33319800
2/14/12	30.33	30.459999	29.85	30.25	25.69561	59644000
2/15/12	30.33	30.389999	30.030001	30.049999	25.525724	43311300
2/16/12	30.309999	31.549999	30.299999	31.290001	26.579037	94705100
2/17/12	31.200001	31.32	30.950001	31.25	26.545053	70036500
2/21/12	31.18	31.610001	31.15	31.440001	26.706446	50829900
2/22/12	31.450001	31.68	31.18	31.27	26.562042	49253200
2/23/12	31.200001	31.59	31	31.370001	26.646984	35034700
2/24/12	31.48	31.5	31.24	31.48	26.740419	35575400
2/27/12	31.24	31.5	31.1	31.35	26.629995	34568400
2/28/12	31.41	31.93	31.379999	31.870001	27.071709	45230600
2/29/12	31.889999	32	31.610001	31.74	26.961277	59323600
3/1/12	31.93	32.389999	31.85	32.290001	27.428469	77344100
3/2/12	32.310001	32.439999	32	32.080002	27.250092	47314200
3/5/12	32.009998	32.049999	31.620001	31.799999	27.012239	45240000
3/6/12	31.540001	31.98	31.49	31.559999	26.808376	51932900
3/7/12	31.67	31.92	31.530001	31.84	27.046225	34340400
3/8/12	32.040001	32.209999	31.9	32.009998	27.190628	36747400
3/9/12	32.099998	32.16	31.92	31.99	27.173641	34628400
3/12/12	31.969999	32.200001	31.82	32.040001	27.216108	34073600
3/13/12	32.240002	32.689999	32.150002	32.669998	27.751259	48951700
3/14/12	32.529999	32.880001	32.490002	32.77	27.836205	41986900
3/15/12	32.790001	32.939999	32.580002	32.849998	27.904158	49068300
3/16/12	32.91	32.950001	32.5	32.599998	27.691797	65626400
3/19/12	32.540001	32.610001	32.150002	32.200001	27.352022	44789200
3/20/12	32.099998	32.150002	31.74	31.99	27.173641	41566800
3/21/12	31.959999	32.150002	31.82	31.91	27.105682	37928600
3/22/12	31.809999	32.09	31.790001	32	27.182129	31749500
3/23/12	32.099998	32.110001	31.719999	32.009998	27.190628	35912200
3/26/12	32.189999	32.610001	32.150002	32.59	27.683304	36758300
3/27/12	32.650002	32.700001	32.400002	32.52	27.62384	36274900
3/28/12	32.52	32.700001	32.040001	32.189999	27.343531	41344800
3/29/12	32.060001	32.189999	31.809999	32.119999	27.284069	37038500
3/30/12	32.400002	32.41	32.040001	32.259998	27.402985	31749400
4/2/12	32.220001	32.459999	31.950001	32.290001	27.428469	35853600
4/3/12	32.16	32.189999	31.66	31.940001	27.131166	42752100
4/4/12	31.66	31.690001	31.049999	31.209999	26.511074	49455900
4/5/12	31.15	31.629999	31.049999	31.52	26.774399	50368600
4/9/12	31.219999	31.4	30.969999	31.1	26.417633	31056400
4/10/12	31.059999	31.190001	30.299999	30.469999	25.882481	54131300
4/11/12	30.43	30.530001	30.23	30.35	25.780552	43014000
4/12/12	30.48	31.040001	30.42	30.98	26.315708	38304000
4/13/12	30.889999	31.16	30.719999	30.809999	26.171295	39749200
4/16/12	30.99	31.190001	30.77	31.08	26.400646	38124800
4/17/12	31.27	31.610001	31.200001	31.440001	26.706446	34361500
4/18/12	31.280001	31.309999	31.040001	31.139999	26.451614	40552900
4/19/12	31.129999	31.68	30.940001	31.01	26.341185	54781200
4/20/12	32.150002	32.889999	32.049999	32.419998	27.538898	106045000
4/23/12	32.310001	32.5	32.029999	32.119999	27.284069	61398200
4/24/12	32.209999	32.52	31.83	31.92	27.114172	40871100
4/25/12	31.92	32.32	31.870001	32.200001	27.352022	62495500
4/26/12	32.119999	32.23	31.92	32.110001	27.27557	40308100
4/27/12	32.119999	32.220001	31.879999	31.98	27.165142	41419100
4/30/12	31.98	32.110001	31.92	32.02	27.199123	35697200
5/1/12	32.049999	32.34	31.950001	32.009998	27.190628	43832300
5/2/12	31.85	31.93	31.639999	31.799999	27.012239	37385300
5/3/12	31.879999	31.9	31.610001	31.76	26.978271	31501300
5/4/12	31.450001	31.57	30.92	30.98	26.315708	57927200
5/7/12	30.700001	30.860001	30.57	30.65	26.035383	48641400
5/8/12	30.48	30.780001	30.17	30.5	25.90797	46328300
5/9/12	30.190001	30.83	30.1	30.76	26.128824	50309300
5/10/12	30.860001	31.02	30.450001	30.74	26.111841	43839200
5/11/12	30.690001	31.540001	30.690001	31.16	26.468599	43459300
5/14/12	30.82	31.040001	30.639999	30.68	26.060869	40528900
5/15/12	30.639999	30.799999	30.15	30.209999	25.830017	61822800
5/16/12	30.309999	30.32	29.74	29.9	25.564962	60083700
5/17/12	29.99	30.209999	29.709999	29.719999	25.411055	48484000
5/18/12	29.790001	29.809999	29.17	29.27	25.026304	56205300
5/21/12	29.1	29.790001	29.059999	29.75	25.436708	38787900
5/22/12	29.690001	29.879999	29.5	29.76	25.445253	39504900
5/23/12	29.35	29.4	28.639999	29.110001	24.889498	65171000
5/24/12	29.16	29.299999	28.76	29.07	24.855295	52575000
5/25/12	29.200001	29.360001	29.01	29.059999	24.846748	29507200
5/29/12	29.379999	29.719999	29.219999	29.559999	25.274254	37758800
5/30/12	29.35	29.48	29.120001	29.34	25.086149	41585500
5/31/12	29.299999	29.42	28.940001	29.190001	24.957899	39134000
6/1/12	28.76	28.959999	28.440001	28.450001	24.32519	56634300
6/4/12	28.620001	28.780001	28.32	28.549999	24.410696	47926300
6/5/12	28.51	28.75	28.389999	28.51	24.376492	45715400
6/6/12	28.879999	29.370001	28.809999	29.35	25.094702	46860500
6/7/12	29.639999	29.700001	29.17	29.23	24.992102	37792800
6/8/12	29.209999	29.68	29.049999	29.65	25.351206	42551100
6/11/12	29.73	29.809999	28.82	28.9	24.70994	46361900
6/12/12	29.1	29.299999	28.84	29.290001	25.043402	35337900
6/13/12	29.219999	29.440001	29.049999	29.129999	24.906597	32984600
6/14/12	29.33	29.459999	28.879999	29.34	25.086149	39458900
6/15/12	29.59	30.08	29.49	30.02	25.667559	62314400
6/18/12	29.99	30.030001	29.709999	29.84	25.513666	58679900
6/19/12	30.190001	31.110001	30.049999	30.700001	26.248976	75725800
6/20/12	30.93	31.049999	30.639999	30.93	26.445629	36257100
6/21/12	30.959999	31.139999	30.059999	30.139999	25.770164	48456600
6/22/12	30.299999	30.73	30.030001	30.700001	26.248976	45098100
6/25/12	30.299999	30.32	29.620001	29.870001	25.53931	42217200
6/26/12	30	30.27	29.940001	30.02	25.667559	38421300
6/27/12	30.190001	30.5	30.030001	30.17	25.795811	33781700
6/28/12	29.98	30.049999	29.42	29.91	25.573511	45328400
6/29/12	30.450001	30.690001	30.139999	30.59	26.154917	55227200
7/2/12	30.620001	30.620001	30.209999	30.559999	26.129272	30589100
7/3/12	30.23	30.76	30.17	30.76	26.300276	20938100
7/5/12	30.59	30.780001	30.379999	30.700001	26.248976	28801900
7/6/12	30.610001	30.700001	29.950001	30.190001	25.81291	38294800
7/9/12	30.120001	30.23	29.780001	30	25.650457	30680800
7/10/12	30.08	30.219999	29.51	29.74	25.428154	37534100
7/11/12	29.709999	29.74	29.110001	29.299999	25.05195	39184900
7/12/12	29.15	29.18	28.540001	28.629999	24.479092	63523600
7/13/12	28.76	29.48	28.719999	29.389999	25.128901	39085000
7/16/12	29.48	29.530001	29.040001	29.440001	25.171659	27900600
7/17/12	29.639999	29.860001	29.200001	29.66	25.359758	33771300
7/18/12	29.6	30.450001	29.459999	30.450001	26.035215	41090400
7/19/12	30.51	30.799999	30.379999	30.67	26.223322	46663200
7/20/12	31	31.049999	30.049999	30.120001	25.753063	64021700
7/23/12	29.57	29.58	29.01	29.280001	25.034853	55151900
7/24/12	29.24	29.360001	28.9	29.15	24.923698	47723300
7/25/12	29.24	29.33	28.780001	28.83	24.650093	45579500
7/26/12	29.23	29.5	29.09	29.16	24.932243	45301400
7/27/12	29.48	29.85	29.18	29.76	25.445253	44242600
7/30/12	29.75	29.82	29.459999	29.639999	25.342657	28905000
7/31/12	29.48	29.709999	29.33	29.469999	25.197304	37620900
8/1/12	29.59	29.65	29.209999	29.41	25.146004	31721800
8/2/12	29.209999	29.530001	28.969999	29.190001	24.957899	39520500
8/3/12	29.530001	29.940001	29.48	29.75	25.436708	35859400
8/6/12	30	30.110001	29.809999	29.950001	25.607718	27471800
8/7/12	30.07	30.35	29.870001	30.26	25.87277	28002900
8/8/12	30.209999	30.469999	30.110001	30.33	25.932619	26257600
8/9/12	30.389999	30.65	30.299999	30.5	26.077971	24920800
8/10/12	30.5	30.620001	30.25	30.42	26.009569	27810300
8/13/12	30.35	30.459999	30.16	30.389999	25.983917	23049100
8/14/12	30.299999	30.389999	30.01	30.129999	25.932276	34551400
8/15/12	30.110001	30.280001	30.02	30.200001	25.992527	24351000
8/16/12	30.360001	30.940001	30.26	30.780001	26.49172	35787200
8/17/12	30.92	30.92	30.59	30.9	26.595001	32589900
8/20/12	30.82	30.85	30.58	30.74	26.457293	23737700
8/21/12	30.76	30.959999	30.610001	30.799999	26.508932	28822700
8/22/12	30.59	30.76	30.469999	30.540001	26.28516	33437400
8/23/12	30.389999	30.4	30.08	30.26	26.04417	28355600
8/24/12	30.25	30.629999	30.18	30.559999	26.302374	22943300
8/27/12	30.93	30.959999	30.59	30.690001	26.414261	34691100
8/28/12	30.700001	30.799999	30.52	30.629999	26.362616	23947900
8/29/12	30.65	30.75	30.440001	30.65	26.379826	23346800
8/30/12	30.530001	30.610001	30.219999	30.32	26.095808	23982100
8/31/12	30.6	30.959999	30.379999	30.82	26.52615	36590100
9/4/12	30.450001	30.66	30.15	30.389999	26.156052	48556700
9/5/12	30.219999	30.530001	30.209999	30.389999	26.156052	33650000
9/6/12	30.5	31.360001	30.459999	31.35	26.982306	48371700
9/7/12	31.040001	31.07	30.73	30.950001	26.638039	42649100
9/10/12	30.83	30.9	30.51	30.719999	26.440083	40524000
9/11/12	30.690001	30.91	30.610001	30.790001	26.500324	25191800
9/12/12	30.940001	31.18	30.73	30.780001	26.49172	32775800
9/13/12	30.889999	31.18	30.4	30.940001	26.629429	45047300
9/14/12	31.01	31.25	30.809999	31.209999	26.861814	51422800
9/17/12	31.190001	31.26	31.040001	31.209999	26.861814	36488500
9/18/12	31.1	31.209999	31.030001	31.18	26.835991	34542700
9/19/12	31.09	31.190001	31.040001	31.049999	26.7241	48871900
9/20/12	30.950001	31.48	30.91	31.450001	27.068378	45543000
9/21/12	31.43	31.610001	31.09	31.190001	26.844601	102348900
9/24/12	31	31.07	30.639999	30.780001	26.49172	46825900
9/25/12	30.950001	31	30.360001	30.389999	26.156052	54266400
9/26/12	30.280001	30.6	30.040001	30.17	25.966703	54672000
9/27/12	30.17	30.4	29.889999	30.16	25.958097	47129900
9/28/12	30.18	30.26	29.74	29.76	25.613823	54229300
10/1/12	29.809999	29.98	29.42	29.49	25.381443	54042700
10/2/12	29.68	29.889999	29.5	29.66	25.52776	43338900
10/3/12	29.75	29.99	29.67	29.860001	25.699896	46655900
10/4/12	29.969999	30.030001	29.57	30.030001	25.84621	43634900
10/5/12	30.23	30.25	29.74	29.85	25.691286	41133900
10/8/12	29.639999	29.92	29.549999	29.780001	25.631041	29752000
10/9/12	29.68	29.74	29.18	29.280001	25.200703	45121100
10/10/12	29.15	29.309999	28.950001	28.98	24.942497	47227100
10/11/12	29.219999	29.25	28.870001	28.950001	24.916677	41488500
10/12/12	28.969999	29.32	28.799999	29.200001	25.131844	46464700
10/15/12	29.370001	29.719999	29.25	29.51	25.398655	42440200
10/16/12	29.450001	29.74	29.32	29.49	25.381443	47739400
10/17/12	29.299999	29.639999	29.09	29.59	25.467512	44206100
10/18/12	29.65	29.73	29.26	29.5	25.390049	59238500
10/19/12	29.049999	29.08	28.5	28.639999	24.649862	90470800
10/22/12	28.73	28.83	27.83	28	24.09903	83374000
10/23/12	27.77	28.200001	27.76	28.049999	24.142063	64414800
10/24/12	28.16	28.200001	27.870001	27.9	24.012959	53320400
10/25/12	28.190001	28.200001	27.860001	27.879999	23.995749	54084300
10/26/12	27.860001	28.34	27.84	28.209999	24.279774	57790000
10/31/12	28.549999	28.879999	28.5	28.540001	24.563795	69464100
11/1/12	28.84	29.559999	28.82	29.52	25.407265	72047900
11/2/12	29.59	29.77	29.33	29.5	25.390049	57131600
11/5/12	29.620001	29.74	29.33	29.629999	25.501934	38070800
11/6/12	29.82	30.200001	29.610001	29.860001	25.699896	43401500
11/7/12	29.530001	29.83	29.049999	29.08	25.02857	57871800
11/8/12	29.120001	29.370001	28.799999	28.809999	24.796186	49841800
11/9/12	28.879999	29.190001	28.809999	28.83	24.813393	43291200
11/12/12	28.940001	29.01	28.209999	28.219999	24.288378	61112300
11/13/12	27.02	27.299999	26.75	27.09	23.507404	131689200
11/14/12	27.24	27.290001	26.799999	26.84	23.290461	76086100
11/15/12	26.879999	26.969999	26.629999	26.66	23.134268	50955600
11/16/12	26.67	26.700001	26.34	26.52	23.012787	64083300
11/19/12	26.799999	26.799999	26.469999	26.73	23.195009	57179300
11/20/12	26.76	26.799999	26.459999	26.709999	23.177652	47070400
11/21/12	26.709999	27.17	26.67	26.950001	23.385916	66360300
11/23/12	27.23	27.77	27.200001	27.700001	24.036732	57845700
11/26/12	27.540001	27.58	27.17	27.389999	23.767727	85198700
11/27/12	27.360001	27.379999	27.040001	27.08	23.498726	45018600
11/28/12	27.01	27.389999	26.77	27.360001	23.741697	53018400
11/29/12	27.110001	27.360001	26.860001	26.950001	23.385916	69551400
11/30/12	27.049999	27.129999	26.49	26.620001	23.099564	83690200
12/3/12	26.780001	26.82	26.4	26.43	22.934685	53173800
12/4/12	26.5	26.629999	26.34	26.370001	22.882622	49777500
12/5/12	26.379999	26.93	26.26	26.67	23.142946	68283800
12/6/12	26.809999	26.98	26.610001	26.73	23.195009	39182300
12/7/12	26.82	26.82	26.370001	26.459999	22.960718	46162100
12/10/12	26.559999	26.969999	26.52	26.940001	23.377237	47031100
12/11/12	27.049999	27.49	27.049999	27.32	23.706985	52282800
12/12/12	27.530001	27.620001	27.08	27.24	23.637564	43966300
12/13/12	27.32	27.52	26.950001	27.110001	23.524757	45080100
12/14/12	27.110001	27.129999	26.700001	26.809999	23.264427	42077500
12/17/12	26.790001	27.219999	26.68	27.1	23.516079	42046100
12/18/12	27.25	27.629999	27.139999	27.559999	23.915245	50486900
12/19/12	27.690001	27.73	27.25	27.309999	23.698301	53519900
12/20/12	27.360001	27.68	27.15	27.68	24.019379	52607300
12/21/12	27.450001	27.49	27	27.450001	23.81979	98776500
12/24/12	27.200001	27.25	27	27.059999	23.481373	20842400
12/26/12	27.030001	27.200001	26.700001	26.860001	23.307816	31631100
12/27/12	26.889999	27.09	26.57	26.959999	23.394594	39394000
12/28/12	26.709999	26.9	26.549999	26.549999	23.038816	28239900
12/31/12	26.59	26.77	26.370001	26.709999	23.177652	42749500
1/2/13	27.25	27.73	27.15	27.620001	23.967316	52899300
1/3/13	27.629999	27.65	27.16	27.25	23.646244	48294400
1/4/13	27.27	27.34	26.73	26.74	23.20369	52521100
1/7/13	26.77	26.879999	26.639999	26.690001	23.160305	37110400
1/8/13	26.75	26.790001	26.459999	26.549999	23.038816	44703100
1/9/13	26.719999	26.75	26.559999	26.700001	23.168976	49047900
1/10/13	26.65	26.98	26.290001	26.459999	22.960718	71431300
1/11/13	26.49	26.93	26.280001	26.83	23.281784	55512100
1/14/13	26.9	27.08	26.76	26.889999	23.333853	48324400
1/15/13	26.83	27.290001	26.83	27.209999	23.611532	48244500
1/16/13	27.15	27.23	27.01	27.040001	23.464012	41077400
1/17/13	27.190001	27.469999	27.059999	27.25	23.646244	51685900
1/18/13	27.1	27.290001	27.040001	27.25	23.646244	52167700
1/22/13	27.299999	27.450001	27	27.15	23.559467	58650600
1/23/13	27.200001	27.639999	27.200001	27.610001	23.958633	50387700
1/24/13	27.700001	28.07	27.469999	27.629999	23.975983	101739300
1/25/13	27.58	28.23	27.389999	27.879999	24.192924	81847700
1/28/13	28.01	28.23	27.76	27.91	24.218962	56056500
1/29/13	27.82	28.129999	27.6	28.01	24.305733	49242600
1/30/13	28.01	28.190001	27.76	27.85	24.166893	43580500
1/31/13	27.790001	27.969999	27.4	27.450001	23.81979	50530000
2/1/13	27.67	28.049999	27.549999	27.93	24.236317	55565900
2/4/13	27.870001	28.02	27.42	27.440001	23.811113	50540000
2/5/13	27.620001	27.66	27.360001	27.5	23.863184	35410400
2/6/13	27.379999	27.540001	27.25	27.34	23.724337	41889600
2/7/13	27.35	27.389999	27.1	27.280001	23.672274	38028300
2/8/13	27.35	27.709999	27.309999	27.549999	23.906572	33318500
2/11/13	27.65	27.92	27.5	27.860001	24.175571	32247700
2/12/13	27.879999	28	27.75	27.879999	24.192924	35990900
2/13/13	27.93	28.110001	27.879999	28.030001	24.32309	41715600
2/14/13	27.92	28.059999	27.870001	28.040001	24.33177	32663200
2/15/13	28.040001	28.16	27.879999	28.01	24.305733	49650900
2/19/13	27.879999	28.09	27.799999	28.049999	24.541965	38781400
2/20/13	28.129999	28.200001	27.83	27.870001	24.384481	44110200
2/21/13	27.74	27.74	27.23	27.49	24.052004	49078500
2/22/13	27.68	27.76	27.48	27.76	24.288239	31425900
2/25/13	27.969999	28.049999	27.370001	27.370001	23.947012	48011800
2/26/13	27.379999	27.6	27.34	27.370001	23.947012	49923300
2/27/13	27.42	28	27.33	27.809999	24.331982	36394700
2/28/13	27.879999	27.969999	27.74	27.799999	24.323231	35840200
3/1/13	27.719999	27.98	27.52	27.950001	24.454473	34849700
3/4/13	27.85	28.15	27.700001	28.15	24.629461	38157500
3/5/13	28.290001	28.540001	28.16	28.35	24.804449	41432200
3/6/13	28.209999	28.23	27.780001	28.09	24.576965	51448500
3/7/13	28.110001	28.280001	28.01	28.139999	24.620714	29196700
3/8/13	28.25	28.33	27.959999	28	24.49822	37667800
3/11/13	27.940001	27.969999	27.67	27.870001	24.384481	36627500
3/12/13	27.84	27.950001	27.639999	27.91	24.419476	39255200
3/13/13	27.870001	28.02	27.75	27.92	24.428225	29093400
3/14/13	28	28.16	27.93	28.139999	24.620714	55914800
3/15/13	28.030001	28.16	27.98	28.040001	24.533216	92710300
3/18/13	27.879999	28.280001	27.809999	28.1	24.585716	44809400
3/19/13	28.120001	28.219999	28.030001	28.18	24.655708	51901600
3/20/13	28.34	28.49	28.18	28.32	24.778202	35447800
3/21/13	28.110001	28.360001	28.049999	28.110001	24.594469	34233200
3/22/13	28.190001	28.34	28.1	28.25	24.716953	28720900
3/25/13	28.299999	28.35	27.959999	28.16	24.638212	44154000
3/26/13	28.24	28.34	28.110001	28.16	24.638212	27824300
3/27/13	28.139999	28.450001	28.08	28.370001	24.821947	36047400
3/28/13	28.32	28.66	28.26	28.610001	25.031931	55453800
4/1/13	28.639999	28.66	28.360001	28.610001	25.031931	29201100
4/2/13	28.59	28.85	28.52	28.799999	25.198168	28456500
4/3/13	28.75	28.950001	28.540001	28.559999	24.988184	35062800
4/4/13	28.389999	28.610001	28.27	28.6	25.023182	45263200
4/5/13	28.219999	28.780001	28.110001	28.700001	25.110676	50927300
4/8/13	28.73	28.73	28.469999	28.59	25.014437	34759500
4/9/13	28.73	29.82	28.68	29.610001	25.906868	77733800
4/10/13	29.57	30.32	29.52	30.280001	26.493076	71116700
4/11/13	29.1	29.200001	28.73	28.940001	25.320658	130923200
4/12/13	28.85	29.02	28.66	28.790001	25.189423	62886300
4/15/13	28.65	28.98	28.51	28.690001	25.101923	56332900
4/16/13	28.9	29.139999	28.700001	28.969999	25.34691	52797300
4/17/13	28.85	29.040001	28.6	28.83	25.224417	52840700
4/18/13	28.950001	28.98	28.5	28.790001	25.189423	56906600
4/19/13	29.620001	30.24	29.610001	29.77	26.04686	99790700
4/22/13	30.299999	31.18	30.27	30.83	26.974293	137904000
4/23/13	30.700001	30.9	30.379999	30.6	26.773056	59126900
4/24/13	30.620001	31.92	30.6	31.76	27.787981	90946600
4/25/13	31.709999	32.84	31.540001	31.940001	27.945469	110700200
4/26/13	31.9	31.98	31.450001	31.790001	27.814232	47799300
4/29/13	31.799999	32.68	31.77	32.610001	28.531681	59116400
4/30/13	32.560001	33.110001	32.279999	33.099998	28.960394	75165200
5/1/13	32.93	33.080002	32.599998	32.720001	28.627922	54330900
5/2/13	32.630001	33.169998	32.389999	33.16	29.012896	46059500
5/3/13	33.23	33.52	33.080002	33.490002	29.30163	46784600
5/6/13	33.419998	33.91	33.25	33.75	29.529106	40978300
5/7/13	33.650002	33.790001	33.240002	33.310001	29.144135	43078300
5/8/13	33.07	33.240002	32.650002	32.990002	28.864155	51595700
5/9/13	32.849998	33	32.59	32.66	28.57542	46417800
5/10/13	32.669998	32.720001	32.32	32.689999	28.601673	36394900
5/13/13	32.610001	33.07	32.549999	33.029999	28.899149	36027600
5/14/13	32.860001	33.529999	32.799999	33.529999	29.54233	56870100
5/15/13	33.450001	33.900002	33.43	33.849998	29.824276	46303900
5/16/13	33.639999	34.150002	33.549999	34.080002	30.026932	59382900
5/17/13	34.130001	34.869999	34.099998	34.869999	30.722969	60666700
5/20/13	34.73	35.099998	34.68	35.080002	30.908007	54020800
5/21/13	35.099998	35.27	34.720001	34.849998	30.705341	48702400
5/22/13	34.790001	34.84	34.360001	34.610001	30.493891	66047500
5/23/13	34.23	34.549999	33.900002	34.150002	30.088596	51102700
5/24/13	33.919998	34.279999	33.900002	34.27	30.194336	33174400
5/28/13	34.419998	35.18	34.41	35.02	30.855129	48212100
5/29/13	34.740002	35.02	34.57	34.880001	30.731781	38412200
5/30/13	34.849998	35.25	34.810001	35.029999	30.863935	51131000
5/31/13	34.82	35.279999	34.790001	34.900002	30.749401	56165700
6/3/13	34.919998	35.630001	34.830002	35.59	31.35734	51252600
6/4/13	35.619999	35.740002	34.77	34.990002	30.828697	65529500
6/5/13	34.599998	34.889999	34.43	34.779999	30.643673	46025100
6/6/13	34.84	35.110001	34.490002	34.959999	30.802269	37618500
6/7/13	35.25	35.779999	35.060001	35.669998	31.42782	40757300
6/10/13	35.509998	35.650002	35.139999	35.470001	31.25161	35994500
6/11/13	35.049999	35.18	34.68	34.84	30.696545	39435900
6/12/13	35.139999	35.27	34.849998	35	30.837511	37372700
6/13/13	34.990002	35.02	34.59	34.720001	30.590807	45654900
6/14/13	34.549999	34.689999	34.25	34.400002	30.308867	53192600
6/17/13	34.689999	35.16	34.630001	35	30.837511	49670100
6/18/13	34.970001	35.169998	34.900002	34.98	30.819887	28616500
6/19/13	34.959999	35.09	34.59	34.59	30.476263	30816200
6/20/13	34.259998	34.330002	33.369999	33.490002	29.507097	54493700
6/21/13	33.66	33.73	33.049999	33.27	29.31325	85338500
6/24/13	32.939999	34.200001	32.57	33.720001	29.709734	56109000
6/25/13	34.080002	34.380001	33.459999	33.669998	29.665686	44073400
6/26/13	34.119999	34.48	33.889999	34.349998	30.264809	48665900
6/27/13	34.52	34.779999	34.5	34.619999	30.502701	28993100
6/28/13	34.380001	34.790001	34.34	34.540001	30.432215	65545500
7/1/13	34.75	34.990002	34.330002	34.360001	30.27363	31055400
7/2/13	34.41	34.439999	33.630001	33.939999	29.903574	37630000
7/3/13	33.66	34.369999	33.599998	34.009998	29.965244	15994400
7/5/13	34.09	34.240002	33.580002	34.209999	30.141464	26085900
7/8/13	34.349998	34.59	33.98	34.330002	30.247189	32396900
7/9/13	34.580002	34.599998	34.139999	34.349998	30.264809	25318500
7/10/13	34.34	34.810001	34.32	34.700001	30.573187	29658800
7/11/13	35	35.77	34.900002	35.689999	31.445446	53638300
7/12/13	35.580002	35.73	35.279999	35.669998	31.42782	35501200
7/15/13	35.66	36.220001	35.580002	36.169998	31.868355	34142600
7/16/13	36.009998	36.43	35.959999	36.27	31.956472	36378500
7/17/13	36.34	36.389999	35.490002	35.740002	31.489504	37285100
7/18/13	35.720001	35.889999	35.220001	35.439999	31.225174	49547100
7/19/13	32.400002	32.669998	31.02	31.4	27.665655	248428500
7/22/13	31.700001	32.009998	31.6	32.009998	28.203108	79040700
7/23/13	31.91	32.040001	31.709999	31.82	28.035704	65810400
7/24/13	32.040001	32.189999	31.889999	31.959999	28.15905	52803100
7/25/13	31.620001	31.65	31.25	31.389999	27.656841	63213000
7/26/13	31.26	31.620001	31.209999	31.620001	27.859488	38633600
7/29/13	31.469999	31.6	31.4	31.540001	27.789	28870700
7/30/13	31.780001	32.119999	31.549999	31.85	28.062134	45799500
7/31/13	31.969999	32.049999	31.709999	31.84	28.053324	43898400
8/1/13	32.060001	32.09	31.6	31.67	27.90354	42557900
8/2/13	31.690001	31.9	31.57	31.889999	28.097374	29199900
8/5/13	31.9	32	31.639999	31.700001	27.929974	30984000
8/6/13	31.549999	31.67	31.379999	31.58	27.824247	36331500
8/7/13	31.540001	32.099998	31.25	32.060001	28.247158	38078600
8/8/13	32.240002	33.07	32.049999	32.889999	28.978449	59034400
8/9/13	32.77	32.900002	32.470001	32.700001	28.811049	26800700
8/12/13	32.459999	32.970001	32.459999	32.869999	28.960827	25493700
8/13/13	32.509998	32.549999	32.209999	32.23	28.59704	39464100
8/14/13	32.139999	33.360001	31.700001	32.349998	28.703514	48519600
8/15/13	32	32.18	30.84	31.790001	28.206642	33338000
8/16/13	31.790001	31.99	31.66	31.799999	28.215508	32866300
8/19/13	31.76	31.969999	31.379999	31.389999	27.851728	27902500
8/20/13	31.440001	31.9	31.370001	31.620001	28.055801	22979600
8/21/13	31.610001	32.009998	31.540001	31.610001	28.046932	37409100
8/22/13	32.189999	32.490002	32.099998	32.389999	28.739006	31169900
8/23/13	35.169998	35.200001	34	34.75	30.832983	225493800
8/26/13	34.400002	34.669998	34.029999	34.150002	30.300621	72786800
8/27/13	33.52	34.099998	33.150002	33.259998	29.510946	58522300
8/28/13	33.389999	33.599998	33	33.02	29.297997	44257400
8/29/13	32.93	33.599998	32.799999	33.549999	29.768251	45284700
8/30/13	33.369999	33.48	33.09	33.400002	29.635159	42790200
9/3/13	31.75	32.07	31.290001	31.879999	28.286497	154507000
9/4/13	31.389999	31.469999	31.110001	31.200001	27.683146	142320600
9/5/13	31.1	31.440001	30.950001	31.23	27.709764	71644900
9/6/13	31.309999	31.389999	31.129999	31.15	27.638779	75434900
9/9/13	31.219999	31.790001	31.200001	31.66	28.091293	49628500
9/10/13	31.9	32.400002	31.790001	32.389999	28.739006	56881200
9/11/13	32.57	32.93	32.529999	32.740002	29.049555	39087500
9/12/13	32.720001	32.779999	32.59	32.689999	29.00519	32860200
9/13/13	32.77	33.07	32.509998	33.029999	29.306868	40899000
9/16/13	33.380001	33.5	32.73	32.799999	29.102791	52839700
9/17/13	33.419998	33.470001	32.900002	32.93	29.218134	84716500
9/18/13	32.990002	33.400002	32.830002	33.32	29.564175	64099900
9/19/13	33.48	33.68	33.32	33.639999	29.848103	42026600
9/20/13	33.41	33.48	32.689999	32.790001	29.09392	102904900
9/23/13	32.540001	32.970001	32.5	32.740002	29.049555	39826100
9/24/13	32.869999	32.869999	32.150002	32.450001	28.79224	40685000
9/25/13	32.490002	32.799999	32.400002	32.509998	28.845478	28907500
9/26/13	32.639999	33	32.59	32.77	29.076172	28504000
9/27/13	32.880001	33.75	32.869999	33.27	29.519808	55348000
9/30/13	33	33.310001	32.700001	33.279999	29.528688	39839500
10/1/13	33.349998	33.610001	33.299999	33.580002	29.794872	36718700
10/2/13	33.360001	34.029999	33.290001	33.919998	30.096542	46946800
10/3/13	33.880001	34	33.419998	33.860001	30.04331	38703800
10/4/13	33.689999	33.990002	33.619999	33.880001	30.061054	33008100
10/7/13	33.599998	33.709999	33.200001	33.299999	29.546432	35069300
10/8/13	33.310001	33.330002	32.799999	33.009998	29.289122	41017600
10/9/13	33.07	33.349998	32.959999	33.07	29.34236	35878600
10/10/13	33.310001	33.889999	33.259998	33.759998	29.954584	42875100
10/11/13	33.68	34.139999	33.68	34.130001	30.282873	30033300
10/14/13	33.900002	34.5	33.779999	34.450001	30.566809	27757900
10/15/13	34.669998	34.990002	34.470001	34.490002	30.602301	47097800
10/16/13	34.599998	34.900002	34.560001	34.639999	30.735386	35111600
10/17/13	34.450001	34.990002	34.369999	34.919998	30.98382	31359200
10/18/13	34.82	34.990002	34.330002	34.959999	31.01932	41811700
10/21/13	34.98	35.200001	34.91	34.990002	31.045937	27433500
10/22/13	35.02	35.099998	34.52	34.580002	30.682148	40438500
10/23/13	34.349998	34.490002	33.669998	33.759998	29.954584	58600500
10/24/13	33.82	34.099998	33.57	33.720001	29.919086	53209700
10/25/13	35.880001	36.290001	35.470001	35.73	31.702518	113494000
10/28/13	35.610001	35.73	35.27	35.57	31.560558	38383600
10/29/13	35.630001	35.720001	35.259998	35.52	31.516201	31702200
10/30/13	35.529999	35.790001	35.43	35.540001	31.533943	36997700
10/31/13	35.66	35.689999	35.34	35.41	31.4186	41682300
11/1/13	35.669998	35.689999	35.389999	35.529999	31.525068	40264600
11/4/13	35.59	35.98	35.549999	35.939999	31.888851	28060700
11/5/13	35.790001	36.709999	35.77	36.639999	32.509945	51681900
11/6/13	37.240002	38.220001	37.060001	38.18	33.876354	88948800
11/7/13	37.959999	38.009998	37.43	37.5	33.27301	60437400
11/8/13	37.669998	37.779999	37.34	37.779999	33.521446	36737800
11/11/13	37.689999	37.779999	37.349998	37.59	33.352871	26872500
11/12/13	37.380001	37.599998	37.200001	37.360001	33.148788	31651600
11/13/13	36.98	38.16	36.900002	38.16	33.858604	44957600
11/14/13	37.869999	38.130001	37.720001	38.02	33.734394	46183700
11/15/13	37.950001	38.02	37.720001	37.84	33.57468	50601300
11/18/13	37.349998	37.580002	37.07	37.200001	33.006832	53277500
11/19/13	36.849998	37.23	36.669998	36.740002	32.845905	44275000
11/20/13	36.919998	37.41	36.860001	37.080002	33.149868	32229900
11/21/13	37.27	37.529999	37.259998	37.400002	33.435951	23064700
11/22/13	37.529999	37.68	37.330002	37.57	33.587921	27982000
11/25/13	37.93	37.950001	37.57	37.639999	33.650509	30646800
11/26/13	37.57	37.650002	37.349998	37.349998	33.391251	34465300
11/27/13	37.57	37.759998	37.490002	37.599998	33.61475	26002100
11/29/13	37.82	38.290001	37.82	38.130001	34.088577	22090400
12/2/13	38.09	38.779999	38.060001	38.450001	34.37466	42950400
12/3/13	38.139999	38.490002	38.080002	38.310001	34.249496	52109800
12/4/13	38.209999	38.98	38.119999	38.939999	34.812721	51983600
12/5/13	38.849998	38.880001	37.18	38	33.972343	116305000
12/6/13	38.419998	38.549999	37.990002	38.360001	34.294197	36457300
12/9/13	38.560001	38.869999	38.369999	38.709999	34.607086	30286000
12/10/13	38.610001	38.900002	38.02	38.110001	34.070702	37828600
12/11/13	38.060001	38.299999	37.389999	37.610001	33.623692	39853400
12/12/13	37.639999	37.639999	37.18	37.220001	33.275028	36012800
12/13/13	37.419998	37.450001	36.619999	36.689999	32.801201	40066100
12/16/13	36.73	37	36.540001	36.889999	32.980011	31734200
12/17/13	36.939999	37.110001	36.330002	36.52	32.649212	45687700
12/18/13	36.360001	36.599998	35.529999	36.580002	32.702858	63192100
12/19/13	36.509998	36.549999	36.080002	36.25	32.407841	34160100
12/20/13	36.200001	36.93	36.189999	36.799999	32.899548	62649100
12/23/13	36.810001	36.889999	36.549999	36.619999	32.738621	25128700
12/24/13	36.720001	37.169998	36.639999	37.080002	33.149868	14243000
12/26/13	37.200001	37.490002	37.169998	37.439999	33.471706	17612800
12/27/13	37.580002	37.619999	37.169998	37.290001	33.337616	14563000
12/30/13	37.220001	37.380001	36.900002	37.290001	33.337616	16290500
12/31/13	37.400002	37.580002	37.220001	37.41	33.444885	17503500
1/2/14	37.349998	37.400002	37.099998	37.16	33.221386	30632200
1/3/14	37.200001	37.220001	36.599998	36.91	32.997879	31134800
1/6/14	36.849998	36.889999	36.110001	36.130001	32.300552	43603700
1/7/14	36.330002	36.490002	36.209999	36.41	32.550877	35802800
1/8/14	36	36.139999	35.580002	35.759998	31.969778	59971700
1/9/14	35.880001	35.91	35.400002	35.529999	31.764153	36516300
1/10/14	35.900002	36.150002	35.75	36.040001	32.220097	40548800
1/13/14	35.990002	36.02	34.830002	34.98	31.272449	45901900
1/14/14	34.73	35.880001	34.630001	35.779999	31.987656	41623300
1/15/14	35.900002	36.790001	35.849998	36.759998	32.863777	44812600
1/16/14	36.689999	37	36.310001	36.889999	32.980011	38018700
1/17/14	36.830002	36.830002	36.150002	36.380001	32.524063	46267500
1/21/14	36.82	36.82	36.060001	36.169998	32.336304	31567300
1/22/14	36.259998	36.32	35.75	35.93	32.121754	21904300
1/23/14	36.09	36.130001	35.52	36.060001	32.237972	43954000
1/24/14	37.450001	37.549999	36.529999	36.810001	32.908493	76395500
1/27/14	36.869999	36.889999	35.98	36.029999	32.211159	44420800
1/28/14	36.119999	36.389999	35.75	36.27	32.425724	36205500
1/29/14	35.98	36.880001	35.900002	36.66	32.774384	52745900
1/30/14	36.790001	36.880001	36.23	36.860001	32.95319	35036300
1/31/14	36.950001	37.889999	36.560001	37.84	33.829311	93162300
2/3/14	37.740002	37.990002	36.43	36.48	32.613461	64063100
2/4/14	36.970001	37.189999	36.25	36.349998	32.497234	54697900
2/5/14	36.290001	36.470001	35.799999	35.82	32.023411	55814400
2/6/14	35.799999	36.25	35.689999	36.18	32.345253	35351800
2/7/14	36.32	36.59	36.009998	36.560001	32.684982	33260500
2/10/14	36.630001	36.799999	36.290001	36.799999	32.899548	26767000
2/11/14	36.880001	37.259998	36.860001	37.169998	33.230324	32141400
2/12/14	37.349998	37.599998	37.299999	37.470001	33.498535	27051800
2/13/14	37.330002	37.860001	37.330002	37.610001	33.623692	37635500
2/14/14	37.389999	37.779999	37.330002	37.619999	33.632629	31407500
2/18/14	37.630001	37.779999	37.41	37.419998	33.704685	32834000
2/19/14	37.220001	37.75	37.209999	37.509998	33.785755	29750400
2/20/14	37.57	37.869999	37.400002	37.75	34.001926	27526100
2/21/14	37.939999	38.349998	37.860001	37.98	34.209091	38021300
2/24/14	37.689999	37.98	37.540001	37.689999	33.94788	32085100
2/25/14	37.610001	37.849998	37.349998	37.540001	33.812775	30736500
2/26/14	37.580002	37.740002	37.189999	37.470001	33.749714	41041800
2/27/14	37.450001	37.889999	37.23	37.860001	34.101006	33903400
2/28/14	37.98	38.459999	37.82	38.310001	34.506325	41215000
3/3/14	37.919998	38.130001	37.490002	37.779999	34.028946	29717500
3/4/14	38.200001	38.48	38.07	38.41	34.596394	26802400
3/5/14	38.25	38.27	37.93	38.110001	34.326187	20520100
3/6/14	38.139999	38.240002	37.889999	38.150002	34.362217	23582200
3/7/14	38.279999	38.360001	37.689999	37.900002	34.137028	26591600
3/10/14	37.990002	38.009998	37.720001	37.82	34.064972	19006600
3/11/14	37.869999	38.23	37.720001	38.02	34.245113	25216400
3/12/14	37.799999	38.43	37.790001	38.27	34.470291	30494100
3/13/14	38.419998	38.450001	37.639999	37.889999	34.128021	32169700
3/14/14	37.650002	38.139999	37.509998	37.700001	33.956882	27195600
3/17/14	37.900002	38.41	37.790001	38.049999	34.272133	20479600
3/18/14	38.259998	39.900002	38.220001	39.549999	35.623215	64063900
3/19/14	39.470001	39.549999	38.91	39.27	35.371006	35597200
3/20/14	39.25	40.650002	39.240002	40.330002	36.325768	59269800
3/21/14	40.720001	40.939999	40.009998	40.16	36.172642	80721800
3/24/14	40.34	40.639999	39.860001	40.5	36.478886	46098400
3/25/14	40.66	40.990002	39.959999	40.34	36.33477	43193100
3/26/14	40.48	40.709999	39.599998	39.790001	35.839375	41977500
3/27/14	39.740002	39.970001	39.34	39.360001	35.452068	35369200
3/28/14	39.790001	40.639999	39.68	40.299999	36.298744	43472700
3/31/14	40.43	41.5	40.400002	40.990002	36.920242	46886300
4/1/14	41.150002	41.59	41.07	41.419998	37.307549	32605000
4/2/14	41.439999	41.66	41.169998	41.349998	37.244499	28666700
4/3/14	41.290001	41.290001	40.709999	41.009998	36.938244	30139600
4/4/14	41.25	41.389999	39.639999	39.869999	35.911434	51409600
4/7/14	39.959999	40.27	39.740002	39.799999	35.848389	37559600
4/8/14	39.75	39.93	39.200001	39.82	35.866398	35918600
4/9/14	39.93	40.549999	39.880001	40.470001	36.45187	27398700
4/10/14	40.439999	40.689999	39.09	39.360001	35.452068	45960800
4/11/14	39	39.790001	39	39.209999	35.316959	34330200
4/14/14	39.110001	39.41	38.900002	39.18	35.289936	32006600
4/15/14	39.34	39.959999	39.049999	39.75	35.803349	33968700
4/16/14	40.060001	40.419998	39.91	40.400002	36.388817	30615800
4/17/14	40.009998	40.200001	39.509998	40.009998	36.037537	36688400
4/21/14	40.130001	40.150002	39.790001	39.939999	35.974483	22221200
4/22/14	39.959999	40.139999	39.830002	39.990002	36.01952	27056700
4/23/14	39.990002	39.990002	39.470001	39.689999	35.749298	24602800
4/24/14	39.740002	39.970001	39.299999	39.860001	35.902424	42381600
4/25/14	40.290001	40.68	39.75	39.91	35.947464	56876800
4/28/14	40.139999	41.290001	40.09	40.869999	36.812149	50610200
4/29/14	41.099998	41.189999	40.389999	40.509998	36.487892	29636200
4/30/14	40.400002	40.5	40.169998	40.400002	36.388817	35458700
5/1/14	40.240002	40.360001	39.950001	40	36.028522	28787400
5/2/14	40.310001	40.34	39.66	39.689999	35.749298	43416600
5/5/14	39.52	39.639999	39.299999	39.43	35.515125	22460900
5/6/14	39.290001	39.349998	38.950001	39.060001	35.181862	27112400
5/7/14	39.220001	39.509998	38.509998	39.419998	35.506107	41744500
5/8/14	39.34	39.900002	38.970001	39.639999	35.704266	32120400
5/9/14	39.540001	39.849998	39.369999	39.540001	35.614201	29647600
5/12/14	39.740002	40.02	39.650002	39.970001	36.001507	22782600
5/13/14	39.919998	40.5	39.849998	40.419998	36.66367	27004800
5/14/14	40.299999	40.450001	40.049999	40.240002	36.500397	18818700
5/15/14	40.09	40.400002	39.509998	39.599998	35.919861	37793200
5/16/14	39.669998	39.84	39.27	39.830002	36.12849	29867100
5/19/14	39.610001	39.82	39.459999	39.75	36.055923	24537400
5/20/14	39.68	39.939999	39.459999	39.68	35.992443	21320900
5/21/14	39.799999	40.349998	39.740002	40.349998	36.60017	22398700
5/22/14	40.290001	40.349998	39.849998	40.099998	36.373394	20201800
5/23/14	40.369999	40.369999	40	40.119999	36.391537	18020000
5/27/14	40.259998	40.259998	39.810001	40.189999	36.455032	26160600
5/28/14	40.139999	40.189999	39.82	40.009998	36.291767	25711500
5/29/14	40.150002	40.349998	39.91	40.34	36.591099	19888200
5/30/14	40.450001	40.970001	40.25	40.939999	37.135349	34567600
6/2/14	40.950001	41.09	40.68	40.790001	36.999279	18504300
6/3/14	40.599998	40.68	40.25	40.290001	36.54575	18068900
6/4/14	40.209999	40.369999	39.860001	40.32	36.57296	23209000
6/5/14	40.59	41.25	40.400002	41.209999	37.380253	31865200
6/6/14	41.48	41.66	41.240002	41.48	37.625156	24060500
6/9/14	41.389999	41.48	41.02	41.27	37.434677	15019200
6/10/14	41.029999	41.16	40.860001	41.110001	37.289543	15117700
6/11/14	40.93	41.07	40.77	40.860001	37.062775	18040000
6/12/14	40.810001	40.880001	40.290001	40.580002	36.8088	29818900
6/13/14	41.099998	41.57	40.860001	41.23	37.398388	26310000
6/16/14	41.040001	41.610001	41.040001	41.5	37.643303	24205300
6/17/14	41.290001	41.91	40.34	41.68	37.806572	22518600
6/18/14	41.610001	41.740002	41.18	41.650002	37.779369	27097000
6/19/14	41.57	41.77	41.330002	41.509998	37.652367	19828200
6/20/14	41.450001	41.830002	41.380001	41.68	37.806572	47764900
6/23/14	41.73	42	41.689999	41.990002	38.087769	18743900
6/24/14	41.830002	41.939999	41.560001	41.75	37.870071	26509100
6/25/14	41.700001	42.049999	41.459999	42.029999	38.124043	20049100
6/26/14	41.93	41.939999	41.43	41.720001	37.842857	23604400
6/27/14	41.610001	42.290001	41.509998	42.25	38.323601	74640000
6/30/14	42.169998	42.209999	41.700001	41.700001	37.824715	30793100
7/1/14	41.860001	42.150002	41.689999	41.869999	37.978916	26917000
7/2/14	41.73	41.900002	41.529999	41.900002	38.00613	20208100
7/3/14	41.91	41.990002	41.560001	41.799999	37.915424	15969300
7/7/14	41.75	42.119999	41.709999	41.990002	38.087769	21952400
7/8/14	41.869999	42	41.610001	41.779999	37.897282	31218200
7/9/14	41.98	41.990002	41.529999	41.669998	37.797497	18445900
7/10/14	41.369999	42	41.049999	41.689999	37.815639	21854700
7/11/14	41.700001	42.09	41.48	42.09	38.178467	24083000
7/14/14	42.220001	42.450001	42.040001	42.139999	38.223816	21881100
7/15/14	42.330002	42.470001	42.029999	42.450001	38.505013	28748700
7/16/14	42.509998	44.310001	42.48	44.080002	39.983536	63318000
7/17/14	45.450001	45.709999	44.25	44.529999	40.391716	82180300
7/18/14	44.650002	44.84	44.25	44.689999	40.536842	43407500
7/21/14	44.560001	45.16	44.220001	44.84	40.672901	37604400
7/22/14	45	45.150002	44.59	44.830002	40.663837	43095800
7/23/14	45.450001	45.450001	44.619999	44.869999	40.700115	52362900
7/24/14	44.93	45	44.32	44.400002	40.2738	30725300
7/25/14	44.299999	44.66	44.299999	44.5	40.364502	26737700
7/28/14	44.360001	44.509998	43.93	43.970001	39.883755	29684200
7/29/14	43.91	44.09	43.639999	43.889999	39.811192	27763100
7/30/14	44.07	44.099998	43.290001	43.580002	39.529995	31921400
7/31/14	43.380001	43.689999	43.080002	43.16	39.149036	31537500
8/1/14	43.209999	43.25	42.599998	42.860001	38.876915	31170300
8/4/14	42.970001	43.470001	42.810001	43.369999	39.33952	34277400
8/5/14	43.310001	43.459999	42.830002	43.080002	39.076462	26266400
8/6/14	42.740002	43.169998	42.209999	42.740002	38.768066	24634000
8/7/14	42.84	43.450001	42.650002	43.23	39.212524	30314900
8/8/14	43.23	43.32	42.91	43.200001	39.185322	28942700
8/11/14	43.259998	43.450001	43.02	43.200001	39.185322	20351600
8/12/14	43.040001	43.59	43	43.52	39.475582	21431100
8/13/14	43.68	44.18	43.52	44.080002	39.983536	22889500
8/14/14	44.080002	44.419998	44.009998	44.27	40.155872	19313200
8/15/14	44.580002	44.900002	44.400002	44.790001	40.627552	41611300
8/18/14	44.939999	45.110001	44.68	45.110001	40.917824	26891100
8/19/14	44.970001	45.34	44.830002	45.330002	41.374172	28139500
8/20/14	45.34	45.400002	44.900002	44.950001	41.027344	24770500
8/21/14	44.84	45.25	44.830002	45.220001	41.273773	22285500
8/22/14	45.349998	45.470001	45.07	45.150002	41.209892	18294500
8/25/14	45.400002	45.439999	45.040001	45.169998	41.228134	16910000
8/26/14	45.310001	45.400002	44.939999	45.009998	41.082104	14873100
8/27/14	44.900002	45	44.759998	44.869999	40.954323	21287900
8/28/14	44.75	44.98	44.610001	44.880001	40.963448	17657600
8/29/14	45.09	45.439999	44.860001	45.43	41.46545	21607600
9/2/14	45.43	45.459999	44.849998	45.09	41.155117	22976800
9/3/14	44.529999	45.110001	44.529999	44.959999	41.036469	33684500
9/4/14	44.740002	45.27	44.720001	45.259998	41.310291	26475500
9/5/14	45.110001	45.93	45.110001	45.91	41.903561	36939400
9/8/14	46.02	46.799999	45.990002	46.470001	42.4147	45736700
9/9/14	46.470001	46.970001	46.419998	46.759998	42.67939	40302400
9/10/14	46.82	46.939999	46.279999	46.84	42.752403	27302400
9/11/14	46.740002	47	46.470001	47	42.898438	29216400
9/12/14	46.91	47.02	46.599998	46.700001	42.624622	38244700
9/15/14	46.540001	46.709999	46.099998	46.240002	42.204769	37667600
9/16/14	46.389999	46.849998	46.290001	46.759998	42.67939	27910600
9/17/14	46.259998	46.689999	46.23	46.52	42.460331	38311900
9/18/14	46.59	46.830002	46.459999	46.68	42.606365	35556600
9/19/14	46.810001	47.57	46.599998	47.52	43.373066	202522400
9/22/14	47.299999	47.380001	46.98	47.060001	42.953205	38686100
9/23/14	46.849998	46.98	46.470001	46.560001	42.496841	33430300
9/24/14	46.630001	47.110001	46.34	47.080002	42.971462	26582700
9/25/14	46.880001	47.09	46.029999	46.040001	42.022224	33077400
9/26/14	45.93	46.619999	45.759998	46.41	42.359932	27078800
9/29/14	45.98	46.560001	45.759998	46.439999	42.387302	26091000
9/30/14	46.369999	46.48	46.009998	46.360001	42.314297	33033100
10/1/14	46.27	46.529999	45.849998	45.900002	41.89444	38088400
10/2/14	45.830002	46.099998	45.639999	45.759998	41.766647	25119400
10/3/14	45.98	46.299999	45.610001	46.09	42.06786	32453200
10/6/14	46.119999	46.299999	45.919998	46.09	42.06786	20604000
10/7/14	45.860001	45.93	45.419998	45.529999	41.556725	25723700
10/8/14	45.48	46.889999	45.34	46.779999	42.697643	33031000
10/9/14	46.5	46.799999	45.740002	45.849998	41.848801	34422800
10/10/14	45.599998	46.119999	43.950001	44.029999	40.187622	51978100
10/13/14	43.82	44.560001	43.490002	43.650002	39.84079	37100200
10/14/14	43.869999	44.380001	43.560001	43.73	39.913811	38115700
10/15/14	43	43.389999	42.099998	43.220001	39.448318	60218700
10/16/14	42.529999	43.080002	42.220001	42.740002	39.010208	49040400
10/17/14	43.200001	43.939999	42.790001	43.630001	39.822533	40683300
10/20/14	43.060001	44.139999	42.810001	44.080002	40.233265	34527900
10/21/14	44.360001	44.98	44.189999	44.880001	40.963448	36433800
10/22/14	45	45.07	44.23	44.380001	40.507088	33570900
10/23/14	44.619999	45.450001	44.529999	45.02	41.091236	45451900
10/24/14	46.830002	46.900002	45.18	46.130001	42.104374	61076700
10/27/14	45.709999	46.099998	45.709999	45.91	41.903561	30371300
10/28/14	45.860001	46.5	45.77	46.490002	42.432945	29049800
10/29/14	46.439999	46.700001	46.34	46.619999	42.551601	30276100
10/30/14	46.32	46.32	45.77	46.049999	42.031342	30073900
10/31/14	46.939999	46.970001	46.48	46.950001	42.852802	35849700
11/3/14	46.889999	47.459999	46.73	47.439999	43.300041	23130400
11/4/14	47.299999	47.73	47.25	47.57	43.418705	21530800
11/5/14	47.799999	47.900002	47.259998	47.860001	43.683392	22449600
11/6/14	47.860001	48.860001	47.790001	48.700001	44.450085	33037800
11/7/14	48.919998	48.919998	48.290001	48.68	44.431839	28000600
11/10/14	48.650002	49.150002	48.549999	48.889999	44.623508	36370100
11/11/14	48.849998	48.950001	48.650002	48.869999	44.605251	23445200
11/12/14	48.560001	48.919998	48.52	48.779999	44.523109	22722100
11/13/14	48.810001	49.650002	48.709999	49.610001	45.28067	26210400
11/14/14	49.740002	50.049999	49.389999	49.580002	45.253292	29081700
11/17/14	49.41	49.709999	49.139999	49.459999	45.143761	30318600
11/18/14	49.130001	49.330002	48.700001	48.740002	44.767181	23995500
11/19/14	48.66	48.75	47.93	48.220001	44.289566	26177500
11/20/14	48	48.700001	47.869999	48.700001	44.730442	21510600
11/21/14	49.02	49.049999	47.57	47.98	44.069134	42884800
11/24/14	47.990002	48	47.389999	47.59	43.710922	35434200
11/25/14	47.66	47.970001	47.450001	47.470001	43.600704	28008000
11/26/14	47.490002	47.990002	47.279999	47.75	43.857883	27163600
11/28/14	47.950001	48.200001	47.610001	47.810001	43.912991	21534400
12/1/14	47.880001	48.779999	47.709999	48.619999	44.65696	31191600
12/2/14	48.84	49.049999	48.200001	48.459999	44.510002	25773500
12/3/14	48.439999	48.5	47.810001	48.080002	44.16098	23534800
12/4/14	48.389999	49.060001	48.200001	48.84	44.859032	30320400
12/5/14	48.82	48.970001	48.380001	48.419998	44.473263	27313400
12/8/14	48.259998	48.349998	47.450001	47.700001	43.811954	26663100
12/9/14	47.110001	47.919998	47.049999	47.59	43.710922	24330500
12/10/14	47.580002	47.66	46.700001	46.900002	43.07716	30431800
12/11/14	47.080002	47.740002	46.68	47.169998	43.325157	29060400
12/12/14	46.779999	47.73	46.669998	46.950001	43.123085	34248400
12/15/14	47.200001	47.669998	46.549999	46.669998	42.865906	29247800
12/16/14	45.900002	46.34	45.130001	45.16	41.478989	47801400
12/17/14	45.049999	45.950001	44.900002	45.740002	42.011719	34970900
12/18/14	46.580002	47.52	46.34	47.52	43.646629	40105600
12/19/14	47.630001	48.099998	47.169998	47.66	43.775223	64551200
12/22/14	47.779999	48.119999	47.709999	47.98	44.069134	26566000
12/23/14	48.369999	48.799999	48.130001	48.450001	44.500824	23648100
12/24/14	48.639999	48.639999	48.080002	48.139999	44.216091	11437800
12/26/14	48.41	48.41	47.82	47.880001	43.977283	13197800
12/29/14	47.700001	47.779999	47.259998	47.450001	43.582333	14439500
12/30/14	47.439999	47.619999	46.84	47.02	43.187382	16384700
12/31/14	46.73	47.439999	46.450001	46.450001	42.663837	21552500
1/2/15	46.66	47.419998	46.540001	46.759998	42.948578	27913900
1/5/15	46.369999	46.73	46.25	46.330002	42.553627	39673900
1/6/15	46.380001	46.75	45.540001	45.650002	41.92905	36447900
1/7/15	45.98	46.459999	45.490002	46.23	42.461777	29114100
1/8/15	46.75	47.75	46.720001	47.59	43.710922	29645200
1/9/15	47.610001	47.82	46.900002	47.189999	43.343529	23942800
1/12/15	47.419998	47.540001	46.360001	46.599998	42.801613	23651900
1/13/15	46.970001	47.91	46.060001	46.360001	42.581181	35270600
1/14/15	45.959999	46.240002	45.619999	45.959999	42.213776	29719600
1/15/15	46.220001	46.380001	45.41	45.48	41.772903	32750800
1/16/15	45.310001	46.279999	45.169998	46.240002	42.470963	35695300
1/20/15	46.299999	46.650002	45.57	46.389999	42.608727	36041400
1/21/15	45.939999	46.139999	45.48	45.919998	42.177036	39081100
1/22/15	46.380001	47.139999	46.080002	47.130001	43.288406	35898000
1/23/15	47.360001	47.389999	46.799999	47.18	43.334343	26047800
1/26/15	47	47.130001	46.240002	47.009998	43.178192	42525500
1/27/15	42.950001	43.200001	42.110001	42.66	39.182766	169164000
1/28/15	42.740002	42.790001	41.16	41.189999	37.832584	84507100
1/29/15	40.93	42.119999	40.790001	42.009998	38.585747	63585300
1/30/15	41.549999	41.580002	40.349998	40.400002	37.106987	78004900
2/2/15	40.59	41.369999	40.23	41.279999	37.915253	50352500
2/3/15	41.630001	41.93	41.049999	41.599998	38.209171	51890200
2/4/15	41.939999	42.209999	41.360001	41.84	38.429604	41614800
2/5/15	42.220001	42.639999	41.860001	42.450001	38.989883	36548200
2/6/15	42.68	42.790001	42.150002	42.41	38.95314	34311700
2/9/15	42.240002	42.740002	42.209999	42.360001	38.907211	31381100
2/10/15	42.740002	42.77	42.18	42.599998	39.127651	29670700
2/11/15	42.650002	42.650002	42.209999	42.380001	38.925591	38262500
2/12/15	42.66	43.09	42.509998	43.09	39.577713	33268800
2/13/15	43.380001	43.869999	43.150002	43.869999	40.294136	40264900
2/17/15	43.970001	44	43.189999	43.580002	40.312641	33695700
2/18/15	43.630001	43.700001	43.389999	43.529999	40.266396	27074900
2/19/15	43.18	43.529999	43.049999	43.5	40.238632	27603400
2/20/15	43.509998	43.880001	43.290001	43.860001	40.571648	29721100
2/23/15	43.700001	44.189999	43.650002	44.150002	40.839905	32518800
2/24/15	44.150002	44.299999	43.919998	44.09	40.784397	25253000
2/25/15	43.950001	44.09	43.799999	43.990002	40.691898	29759800
2/26/15	43.990002	44.23	43.889999	44.060001	40.75666	28957300
2/27/15	44.130001	44.200001	43.66	43.849998	40.562393	33807700
3/2/15	43.669998	44.189999	43.549999	43.880001	40.590145	31924000
3/3/15	43.560001	43.830002	43.09	43.279999	40.03513	31748600
3/4/15	43.009998	43.209999	42.880001	43.060001	39.831627	25705800
3/5/15	43.07	43.240002	42.82	43.110001	39.87788	23193500
3/6/15	43	43.110001	42.150002	42.360001	39.184105	36248800
3/9/15	42.189999	43.130001	42.189999	42.849998	39.637371	32108000
3/10/15	42.349998	42.709999	42.029999	42.029999	38.878849	38506100
3/11/15	42.310001	42.369999	41.84	41.98	38.832588	32215300
3/12/15	41.330002	41.650002	40.860001	41.02	37.944576	59992500
3/13/15	40.700001	41.470001	40.610001	41.380001	38.27758	58007700
3/16/15	41.470001	41.639999	41.279999	41.560001	38.444088	35273500
3/17/15	41.369999	41.830002	41.150002	41.700001	38.573593	31587200
3/18/15	41.43	42.830002	41.330002	42.5	39.313614	43971800
3/19/15	42.259998	42.59	42.220001	42.290001	39.119354	33879100
3/20/15	42.560001	42.98	42.490002	42.880001	39.665119	71904500
3/23/15	42.880001	43.130001	42.779999	42.860001	39.646622	26049000
3/24/15	42.779999	43.169998	42.75	42.900002	39.683628	25513300
3/25/15	42.919998	42.93	41.439999	41.459999	38.351589	43469900
3/26/15	41.220001	41.610001	40.919998	41.209999	38.120331	37495600
3/27/15	41.119999	41.43	40.830002	40.970001	37.898323	33820300
3/30/15	41.099998	41.540001	40.91	40.959999	37.889076	35049700
3/31/15	40.779999	41.029999	40.540001	40.66	37.611565	34887200
4/1/15	40.599998	40.759998	40.310001	40.720001	37.667065	36752000
4/2/15	40.66	40.740002	40.119999	40.290001	37.269302	37487500
4/6/15	40.34	41.779999	40.18	41.549999	38.434837	39223700
4/7/15	41.610001	41.91	41.310001	41.529999	38.416325	28809400
4/8/15	41.459999	41.689999	41.040001	41.419998	38.314587	24753400
4/9/15	41.25	41.619999	41.25	41.48	38.370083	25723900
4/10/15	41.630001	41.950001	41.41	41.720001	38.592091	28022000
4/13/15	41.400002	42.060001	41.389999	41.759998	38.629086	30276700
4/14/15	41.799999	42.029999	41.389999	41.650002	38.52734	24078000
4/15/15	41.759998	42.459999	41.68	42.259998	39.091599	27343600
4/16/15	41.950001	42.34	41.82	42.16	38.999104	22509700
4/17/15	41.669998	41.740002	41.16	41.619999	38.499588	42387600
4/20/15	41.73	43.169998	41.68	42.91	39.692875	45738800
4/21/15	43	43.150002	42.529999	42.639999	39.443119	26013800
4/22/15	42.669998	43.130001	42.549999	42.990002	39.766876	25064300
4/23/15	42.889999	43.610001	42.799999	43.34	40.090637	46309500
4/24/15	45.66	48.139999	45.650002	47.869999	44.280998	130933700
4/27/15	47.23	48.130001	47.220001	48.029999	44.429005	59248200
4/28/15	47.779999	49.209999	47.700001	49.16	45.474281	60730800
4/29/15	48.720001	49.310001	48.5	49.060001	45.381786	47804600
4/30/15	48.700001	49.540001	48.599998	48.639999	44.993267	64725500
5/1/15	48.580002	48.880001	48.400002	48.66	45.011772	38937300
5/4/15	48.369999	48.869999	48.18	48.240002	44.623264	34039500
5/5/15	47.82	48.16	47.310001	47.599998	44.031242	50369200
5/6/15	47.57	47.77	46.02	46.279999	42.810211	52433000
5/7/15	46.27	47.09	46.16	46.700001	43.198719	32971700
5/8/15	47.549999	47.98	47.52	47.75	44.169998	35364900
5/11/15	47.549999	47.91	47.369999	47.369999	43.818489	24609400
5/12/15	46.849998	47.68	46.419998	47.349998	43.799988	29928300
5/13/15	48.189999	48.32	47.57	47.630001	44.058998	34184600
5/14/15	48.029999	48.82	48.029999	48.720001	45.067272	32980900
5/15/15	48.869999	48.91	48.049999	48.299999	44.678761	28642700
5/18/15	47.98	48.220001	47.610001	48.009998	44.410503	23631000
5/19/15	47.560001	47.810001	47.18	47.580002	44.298786	28574800
5/20/15	47.389999	47.93	47.27	47.580002	44.298786	25047900
5/21/15	47.279999	47.599998	47.009998	47.419998	44.149815	22410700
5/22/15	47.299999	47.349998	46.82	46.900002	43.665672	25720600
5/26/15	46.830002	46.880001	46.189999	46.59	43.377048	29581900
5/27/15	46.82	47.77	46.619999	47.610001	44.326717	27335600
5/28/15	47.5	48.02	47.389999	47.450001	44.17775	19283700
5/29/15	47.43	47.57	46.59	46.860001	43.628426	35428100
6/1/15	47.060001	47.77	46.619999	47.23	43.972912	28837300
6/2/15	46.93	47.349998	46.619999	46.919998	43.684296	21283400
6/3/15	47.369999	47.740002	46.82	46.849998	43.619122	28002200
6/4/15	46.790001	47.16	46.200001	46.360001	43.16291	27745500
6/5/15	46.310001	46.52	45.84	46.139999	42.958088	25438100
6/8/15	46.299999	46.43	45.669998	45.73	42.576355	21822300
6/9/15	45.759998	45.939999	45.459999	45.650002	42.501877	24406100
6/10/15	45.790001	46.830002	45.689999	46.610001	43.395676	28417400
6/11/15	46.66	46.919998	46.130001	46.439999	43.237389	27347800
6/12/15	46.220001	46.470001	45.900002	45.970001	42.799812	23931000
6/15/15	45.450001	45.650002	45.02	45.48	42.343605	33254500
6/16/15	45.349998	46.240002	45.299999	45.830002	42.66946	27070300
6/17/15	45.73	46.07	45.360001	45.970001	42.799812	28704100
6/18/15	46.220001	46.799999	46.169998	46.720001	43.498089	32658300
6/19/15	46.790001	46.830002	45.990002	46.099998	42.920841	63837000
6/22/15	46.330002	46.720001	46.16	46.23	43.041878	20318100
6/23/15	46.130001	46.279999	45.619999	45.91	42.743946	25896500
6/24/15	45.669998	46.25	45.549999	45.639999	42.492569	34890900
6/25/15	46.029999	46.060001	45.5	45.650002	42.501877	20616000
6/26/15	45.650002	46.279999	45.029999	45.259998	42.138767	49835300
6/29/15	45.040001	45.23	44.360001	44.369999	41.31015	34081700
6/30/15	44.709999	44.720001	43.939999	44.150002	41.10532	35945400
7/1/15	44.459999	45.23	44.099998	44.450001	41.384632	28343900
7/2/15	44.48	44.75	44.060001	44.400002	41.338078	21752000
7/6/15	43.959999	44.48	43.950001	44.389999	41.32877	23034000
7/7/15	44.34	44.490002	43.32	44.299999	41.244972	36435800
7/8/15	44.439999	44.900002	44.029999	44.240002	41.189114	39785900
7/9/15	44.75	45.220001	44.5	44.52	41.449802	32424700
7/10/15	45.009998	45.139999	44.57	44.610001	41.5336	25465800
7/13/15	44.98	45.619999	44.950001	45.540001	42.399464	28178300
7/14/15	45.450001	45.959999	45.310001	45.619999	42.473949	22880300
7/15/15	45.68	45.889999	45.43	45.759998	42.60429	26629600
7/16/15	46.009998	46.689999	45.970001	46.66	43.442223	26271700
7/17/15	46.549999	46.779999	46.259998	46.619999	43.404984	29467100
7/20/15	46.650002	47.130001	46.439999	46.919998	43.684296	30631900
7/21/15	46.779999	47.330002	46.48	47.279999	44.019466	42781900
7/22/15	45.439999	46.93	45.200001	45.540001	42.399464	59152400
7/23/15	45.27	46.23	45.099998	46.110001	42.930157	33934000
7/24/15	45.91	46.32	45.799999	45.939999	42.771873	32333200
7/27/15	45.939999	46.009998	45.25	45.349998	42.222557	39701400
7/28/15	45.580002	45.639999	44.790001	45.34	42.213249	34328900
7/29/15	45.400002	46.779999	45.259998	46.290001	43.097736	40945900
7/30/15	46.259998	47.400002	45.93	46.880001	43.647057	39777900
7/31/15	47.290001	47.369999	46.5	46.700001	43.479465	31201500
8/3/15	46.98	47	46.450001	46.810001	43.581882	24125900
8/4/15	46.75	47.709999	46.68	47.540001	44.261536	33403900
8/5/15	47.98	48.41	47.540001	47.580002	44.298786	26959700
8/6/15	47.709999	47.77	46.330002	46.619999	43.404984	27368000
8/7/15	46.389999	46.779999	46.259998	46.740002	43.516712	19163000
8/10/15	46.950001	47.490002	46.84	47.330002	44.066017	23079900
8/11/15	46.82	46.939999	45.900002	46.41	43.209465	28384300
8/12/15	46.189999	46.900002	45.709999	46.740002	43.516712	30181400
8/13/15	47.060001	47.099998	46.490002	46.73	43.507397	22627200
8/14/15	46.529999	47.099998	46.52	47	43.758774	21356800
8/17/15	46.810001	47.450001	46.57	47.32	44.056713	21099700
8/18/15	46.84	47.43	46.700001	47.27	44.300377	23574100
8/19/15	46.779999	47.080002	46.299999	46.610001	43.681839	31485500
8/20/15	46.07	46.470001	45.66	45.66	42.791523	36238200
8/21/15	45.299999	45.48	43.07	43.07	40.364231	70053100
8/24/15	40.450001	42.689999	39.720001	41.68	39.061558	88753700
8/25/15	42.57	43.240002	40.389999	40.470001	37.92757	70616600
8/26/15	42.009998	42.84	41.060001	42.709999	40.026848	63408000
8/27/15	43.23	43.950001	42.93	43.900002	41.14209	50943200
8/28/15	43.400002	44.150002	43.389999	43.93	41.1702	28246700
8/31/15	43.560001	43.93	43.099998	43.52	40.785961	34159100
9/1/15	42.169998	42.59	41.66	41.82	39.19276	49688900
9/2/15	42.360001	43.380001	41.880001	43.360001	40.636013	37671500
9/3/15	43.41	43.98	43.279999	43.5	40.767216	28285200
9/4/15	42.810001	43.040001	42.200001	42.610001	39.933132	37138800
9/8/15	43.299999	44	43.200001	43.889999	41.132717	32469800
9/9/15	44.209999	44.400002	42.91	43.07	40.364231	33318800
9/10/15	43.119999	43.790001	42.75	43.290001	40.570415	31366600
9/11/15	43.139999	43.59	42.939999	43.48	40.748478	27132500
9/14/15	43.43	43.439999	42.860001	43.040001	40.336117	23656000
9/15/15	43.189999	44.290001	43.080002	43.98	41.217064	28662100
9/16/15	43.970001	44.380001	43.84	44.299999	41.516956	23372200
9/17/15	44.290001	45	44.080002	44.25	41.470097	32768200
9/18/15	43.5	43.990002	43.330002	43.48	40.748478	62221600
9/21/15	43.619999	44.470001	43.599998	44.110001	41.338898	26177200
9/22/15	43.380001	44.049999	43.310001	43.900002	41.14209	28085900
9/23/15	43.93	44.169998	43.509998	43.869999	41.113972	17145200
9/24/15	43.450001	44.130001	43.27	43.91	41.151459	27905600
9/25/15	44.48	44.73	43.759998	43.939999	41.179577	29384600
9/28/15	43.830002	44.09	43.209999	43.290001	40.570415	27613800
9/29/15	43.369999	43.57	43.049999	43.439999	40.710983	32763600
9/30/15	43.880001	44.299999	43.66	44.259998	41.479473	34589500
10/1/15	44.75	44.75	43.75	44.610001	41.807484	28657900
10/2/15	44.27	45.57	43.919998	45.57	42.707176	41839000
10/5/15	45.75	46.889999	45.700001	46.630001	43.700584	34369300
10/6/15	46.330002	47.18	46.220001	46.75	43.813042	27017200
10/7/15	47.099998	47.349998	45.950001	46.799999	43.859894	27711500
10/8/15	46.560001	47.52	46.5	47.450001	44.469067	33772700
10/9/15	47.450001	47.540001	46.919998	47.110001	44.150429	28600600
10/12/15	46.98	47.07	46.5	47	44.047337	19769100
10/13/15	46.560001	47.130001	46.560001	46.889999	43.944248	19987800
10/14/15	46.650002	47.099998	46.529999	46.68	43.74744	24697800
10/15/15	47.009998	47.029999	46.529999	47.009998	44.056709	27189400
10/16/15	47.02	47.540001	46.900002	47.509998	44.525299	26450300
10/19/15	47.419998	47.880001	47.02	47.619999	44.628387	29387600
10/20/15	47.439999	47.810001	47.02	47.77	44.76897	30574000
10/21/15	47.919998	47.990002	47.110001	47.200001	44.234779	25144300
10/22/15	47.529999	48.950001	47.09	48.029999	45.01263	56637100
10/23/15	52.299999	54.07	52.25	52.869999	49.548576	135227100
10/26/15	52.529999	54.32	52.5	54.25	50.841877	64633300
10/27/15	53.990002	54.369999	53.580002	53.689999	50.317055	50999900
10/28/15	53.540001	53.98	52.860001	53.98	50.588829	47000800
10/29/15	53.540001	53.830002	53.220001	53.360001	50.007782	30036300
10/30/15	53.32	53.990002	52.619999	52.639999	49.333019	46619800
11/2/15	52.849998	53.360001	52.619999	53.240002	49.895325	30285000
11/3/15	52.93	54.389999	52.900002	54.150002	50.748161	36596900
11/4/15	54.18	54.880001	54.060001	54.400002	50.982452	37020400
11/5/15	54.490002	54.700001	54	54.380001	50.963707	31468500
11/6/15	54.09	54.98	53.959999	54.919998	51.46978	32851200
11/9/15	54.549999	54.869999	53.560001	54.16	50.75753	32513100
11/10/15	54.07	54.130001	53.27	53.509998	50.148357	55283700
11/11/15	53.700001	54.200001	53.459999	53.650002	50.279572	36516300
11/12/15	53.48	53.98	53.189999	53.32	49.970299	35361100
11/13/15	53.07	53.290001	52.529999	52.84	49.520462	36848200
11/16/15	53.080002	53.889999	52.849998	53.77	50.392033	32165200
11/17/15	53.169998	53.529999	52.849998	52.970001	49.976898	31551300
11/18/15	53	53.98	52.98	53.849998	50.807163	29710000
11/19/15	53.990002	54.66	53.779999	53.939999	50.89209	28149200
11/20/15	54.25	54.299999	53.27	54.189999	51.127956	37147600
11/23/15	54.25	54.459999	53.75	54.189999	51.127956	28235900
11/24/15	53.919998	54.439999	53.580002	54.25	51.18457	24600000
11/25/15	54.09	54.23	53.689999	53.689999	50.656204	21005100
11/27/15	53.799999	54.080002	53.790001	53.93	50.882645	9009100
11/30/15	54.540001	54.959999	54	54.349998	51.278912	56241400
12/1/15	54.41	55.23	54.299999	55.220001	52.099762	39952800
12/2/15	55.32	55.959999	55.060001	55.209999	52.090317	47274900
12/3/15	55.490002	55.77	53.93	54.200001	51.137394	38627800
12/4/15	54.119999	56.23	54.099998	55.91	52.750759	43963700
12/7/15	55.790001	55.970001	55.290001	55.810001	52.656418	30709800
12/8/15	55.470001	56.099998	54.990002	55.790001	52.637547	32878000
12/9/15	55.369999	55.869999	54.509998	54.98	51.873322	36373200
12/10/15	55.389999	55.66	55.009998	55.27	52.146927	31620700
12/11/15	54.709999	55.099998	54.009998	54.060001	51.005306	39549500
12/14/15	54.330002	55.209999	53.68	55.139999	52.024277	46768900
12/15/15	55.66	55.900002	55.09	55.200001	52.080887	39843000
12/16/15	55.540001	56.25	54.759998	56.130001	52.958328	37503300
12/17/15	56.360001	56.790001	55.529999	55.700001	52.552631	41280900
12/18/15	55.77	56	54.029999	54.130001	51.071346	84684200
12/21/15	54.880001	55.349998	54.23	54.830002	51.7318	37246300
12/22/15	54.990002	55.48	54.5	55.349998	52.222408	28300300
12/23/15	55.700001	55.880001	55.439999	55.82	52.665852	27279800
12/24/15	55.860001	55.959999	55.43	55.669998	52.524326	9570000
12/28/15	55.349998	55.950001	54.98	55.950001	52.788506	21698000
12/29/15	56.290001	56.849998	56.060001	56.549999	53.354599	27731400
12/30/15	56.470001	56.779999	56.290001	56.310001	53.12817	21704500
12/31/15	56.040001	56.189999	55.419998	55.48	52.345066	27334100
1/4/16	54.32	54.799999	53.389999	54.799999	51.703487	53778000
1/5/16	54.93	55.389999	54.540001	55.049999	51.939362	34079700
1/6/16	54.32	54.400002	53.639999	54.049999	50.995865	39518900
1/7/16	52.700001	53.490002	52.07	52.169998	49.222095	56564900
1/8/16	52.369999	53.279999	52.150002	52.330002	49.373062	48754000
1/11/16	52.509998	52.849998	51.459999	52.299999	49.344746	36663600
1/12/16	52.759998	53.099998	52.060001	52.779999	49.797626	36095500
1/13/16	53.799999	54.07	51.299999	51.639999	48.722046	66883600
1/14/16	52	53.419998	51.57	53.110001	50.108986	52381900
1/15/16	51.310001	51.970001	50.34	50.990002	48.108776	71820700
1/19/16	51.48	51.68	50.060001	50.560001	47.703075	43564500
1/20/16	49.98	51.380001	49.099998	50.790001	47.920078	63273000
1/21/16	51	51.580002	50.299999	50.48	47.627583	40191200
1/22/16	51.41	52.330002	51.259998	52.290001	49.33532	37555800
1/25/16	51.939999	52.650002	51.650002	51.790001	48.863567	34707700
1/26/16	51.790001	52.439999	51.549999	52.169998	49.222095	28699500
1/27/16	52.009998	52.200001	51.02	51.220001	48.325783	36775200
1/28/16	51.860001	52.209999	51.25	52.060001	49.118313	62513800
1/29/16	54.73	55.09	54	55.09	51.977104	83611700
2/1/16	54.880001	55.09	54.5	54.709999	51.618568	44208500
2/2/16	54.169998	54.259998	52.650002	53	50.005196	56313800
2/3/16	53.25	53.389999	51.259998	52.16	49.212662	57559800
2/4/16	52.099998	52.810001	51.369999	52	49.061703	46803400
2/5/16	51.939999	52	49.560001	50.16	47.325676	62009000
2/8/16	49.549999	49.57	48.189999	49.41	46.61805	59290500
2/9/16	49.02	50.240002	48.669998	49.279999	46.495396	45822200
2/10/16	49.889999	50.389999	49.52	49.709999	46.9011	38237000
2/11/16	48.68	50.110001	48.509998	49.689999	46.882233	48878600
2/12/16	50.25	50.68	49.75	50.5	47.646461	34243300
2/16/16	50.900002	51.09	50.130001	51.09	48.549217	37291200
2/17/16	51.490002	52.77	51.450001	52.419998	49.813076	40789000
2/18/16	52.330002	52.950001	52.099998	52.189999	49.594509	27176000
2/19/16	51.970001	52.279999	51.529999	51.82	49.242912	33559100
2/22/16	52.279999	53	52.279999	52.650002	50.031635	25008300
2/23/16	52.34	52.369999	50.98	51.18	48.634743	28895300
2/24/16	50.689999	51.5	50.200001	51.360001	48.805786	33014500
2/25/16	51.73	52.099998	50.610001	52.099998	49.508987	26695900
2/26/16	52.599998	52.68	51.099998	51.299999	48.748772	35975900
2/29/16	51.349998	51.650002	50.66	50.880001	48.349659	31654000
3/1/16	50.970001	52.59	50.919998	52.580002	49.965118	33024500
3/2/16	52.41	52.959999	52.16	52.950001	50.316715	29289900
3/3/16	52.970001	52.970001	51.779999	52.349998	49.746555	24418100
3/4/16	52.400002	52.450001	51.709999	52.029999	49.442467	33034200
3/7/16	51.560001	51.799999	50.580002	51.029999	48.492199	38407800
3/8/16	50.799999	52.130001	50.599998	51.650002	49.081371	33835100
3/9/16	51.889999	52.849998	51.860001	52.84	50.212196	28251600
3/10/16	52.93	52.939999	51.16	52.049999	49.461475	38384200
3/11/16	53	53.07	52.380001	53.07	50.430748	32275700
3/14/16	52.709999	53.59	52.630001	53.169998	50.525776	24083600
3/15/16	52.75	53.59	52.740002	53.59	50.924885	21104800
3/16/16	53.450001	54.599998	53.400002	54.349998	51.647087	31691700
3/17/16	54.209999	55	54	54.66	51.941669	28223900
3/18/16	54.919998	54.970001	53.450001	53.490002	50.829861	67625500
3/21/16	53.25	53.93	52.93	53.860001	51.181461	23925700
3/22/16	53.610001	54.25	53.459999	54.07	51.381012	23124100
3/23/16	54.110001	54.240002	53.740002	53.970001	51.285988	20129000
3/24/16	53.84	54.330002	53.73	54.209999	51.514057	19950000
3/28/16	54.209999	54.290001	53.330002	53.540001	50.877377	17025100
3/29/16	53.66	54.860001	53.450001	54.709999	51.989182	23375000
3/30/16	54.93	55.639999	54.900002	55.049999	52.312279	23008300
3/31/16	54.950001	55.59	54.860001	55.23	52.48333	26360500
4/1/16	55.049999	55.610001	54.57	55.57	52.806423	24399200
4/4/16	55.43	55.66	55	55.43	52.673382	18928800
4/5/16	55.189999	55.299999	54.459999	54.560001	51.846645	19272300
4/6/16	54.360001	55.200001	54.209999	55.119999	52.378792	21032100
4/7/16	54.869999	54.91	54.23	54.459999	51.751617	19225100
4/8/16	54.669998	55.279999	54.32	54.419998	51.713608	22167200
4/11/16	54.490002	55.150002	54.299999	54.310001	51.609081	21414200
4/12/16	54.369999	54.779999	53.759998	54.650002	51.932171	24574200
4/13/16	55.119999	55.439999	54.889999	55.349998	52.597363	20818000
4/14/16	55.220001	55.580002	55.07	55.360001	52.606861	20875100
4/15/16	55.299999	55.919998	55.110001	55.650002	52.882446	28793800
4/18/16	55.490002	56.59	55.209999	56.459999	53.652161	23150300
4/19/16	56.630001	56.77	55.68	56.389999	53.585636	29596800
4/20/16	56.290001	56.5	55.490002	55.59	52.825428	36195700
4/21/16	55.799999	56.23	55.419998	55.779999	53.005974	38909100
4/22/16	51.91	52.43	50.77	51.779999	49.204899	126834100
4/25/16	51.779999	52.130001	51.630001	52.110001	49.51849	33226900
4/26/16	52.259998	52.349998	51.09	51.439999	48.881813	33532600
4/27/16	51.48	51.5	50.549999	50.939999	48.406677	43369300
4/28/16	50.619999	50.77	49.560001	49.900002	47.418392	43134800
4/29/16	49.349998	50.25	49.349998	49.869999	47.389889	48411700
5/2/16	50	50.75	49.779999	50.610001	48.093086	33114500
5/3/16	50.34	50.41	49.599998	49.779999	47.304363	26460200
5/4/16	49.84	50.060001	49.459999	49.869999	47.389889	24257600
5/5/16	49.869999	50.299999	49.73	49.939999	47.456409	25390700
5/6/16	49.919998	50.389999	49.66	50.389999	47.884022	24787300
5/9/16	50.490002	50.59	50	50.07	47.579945	17951600
5/10/16	50.330002	51.099998	50.189999	51.02	48.4827	22741500
5/11/16	51.130001	51.779999	51	51.049999	48.511208	24039100
5/12/16	51.200001	51.810001	50.919998	51.509998	48.94833	24102800
5/13/16	51.439999	51.900002	51.040001	51.080002	48.539715	22592300
5/16/16	50.799999	51.959999	50.75	51.830002	49.252419	20032000
5/17/16	51.720001	51.73	50.360001	50.509998	48.333775	27803500
5/18/16	50.48	51.139999	50.299999	50.810001	48.620857	24907500
5/19/16	50.470001	50.619999	49.82	50.32	48.151962	23842400
5/20/16	50.48	51.220001	50.400002	50.619999	48.439037	23905800
5/23/16	50.599998	50.68	49.98	50.029999	47.874458	25999700
5/24/16	50.700001	51.709999	50.400002	51.59	49.367249	34757900
5/25/16	51.919998	52.490002	51.790001	52.119999	49.874409	24040200
5/26/16	51.93	51.98	51.360001	51.889999	49.65432	24182900
5/27/16	51.919998	52.32	51.77	52.32	50.065796	17721400
5/31/16	52.259998	53	52.080002	53	50.716496	37653100
6/1/16	52.439999	52.950001	52.439999	52.849998	50.572956	25324800
6/2/16	52.639999	52.740002	51.84	52.48	50.218906	22565300
6/3/16	52.380001	52.419998	51.599998	51.790001	49.558628	23368300
6/6/16	51.990002	52.349998	51.889999	52.130001	49.883984	18243300
6/7/16	52.240002	52.73	52.099998	52.099998	49.85527	20866800
6/8/16	52.02	52.439999	51.869999	52.040001	49.797863	21149400
6/9/16	52	52	51.490002	51.619999	49.39595	20305700
6/10/16	51.049999	52.049999	51.040001	51.48	49.261982	25833200
6/13/16	49.580002	50.720001	49.060001	50.139999	47.979713	83217800
6/14/16	49.900002	50.099998	49.57	49.830002	47.683079	42577100
6/15/16	49.779999	50.119999	49.689999	49.689999	47.54911	33757600
6/16/16	49.52	50.470001	49.509998	50.389999	48.218941	31188600
6/17/16	50.41	50.43	49.82	50.130001	47.970154	45710500
6/20/16	50.639999	50.830002	50.029999	50.07	47.912739	35607900
6/21/16	50.200001	51.43	50.16	51.189999	48.984478	34097800
6/22/16	51.080002	51.459999	50.950001	50.990002	48.793098	28816800
6/23/16	51.279999	52.060001	51.150002	51.91	49.673458	29028800
6/24/16	49.810001	50.939999	49.52	49.830002	47.683079	133503000
6/27/16	49.099998	49.150002	48.040001	48.43	46.343391	50216300
6/28/16	48.919998	49.470001	48.669998	49.439999	47.309879	38140700
6/29/16	49.91	50.720001	49.799999	50.540001	48.362488	31304000
6/30/16	50.720001	51.299999	50.5	51.169998	48.965343	28527800
7/1/16	51.130001	51.720001	51.07	51.16	48.955772	21400400
7/5/16	50.830002	51.279999	50.740002	51.169998	48.965343	24806400
7/6/16	50.779999	51.540001	50.389999	51.380001	49.166294	28167500
7/7/16	51.419998	51.610001	51.07	51.380001	49.166294	19580800
7/8/16	51.73	52.360001	51.549999	52.299999	50.04665	28391000
7/11/16	52.5	52.830002	52.470001	52.59	50.324162	22269200
7/12/16	52.939999	53.400002	52.790001	53.209999	50.91745	27317600
7/13/16	53.560001	53.860001	53.18	53.509998	51.204517	25356800
7/14/16	53.84	53.990002	53.580002	53.740002	51.424614	24545500
7/15/16	53.950001	54	53.209999	53.700001	51.386337	32024400
7/18/16	53.700001	54.34	53.549999	53.959999	51.635136	31433900
7/19/16	53.709999	53.900002	52.93	53.09	50.80262	53336500
7/20/16	56.150002	56.84	55.529999	55.91	53.501114	89893300
7/21/16	55.98	56.23	55.759998	55.799999	53.395859	32776700
7/22/16	56.080002	56.630001	55.779999	56.57	54.132683	32157200
7/25/16	56.470001	56.740002	56.259998	56.73	54.285786	25610600
7/26/16	56.52	57.290001	56.509998	56.759998	54.314491	28079000
7/27/16	56.610001	56.799999	56.110001	56.189999	53.769051	32095300
7/28/16	56	56.369999	55.720001	56.209999	53.788197	37550400
7/29/16	56.259998	56.759998	56.049999	56.68	54.237942	30558700
8/1/16	56.599998	56.75	56.139999	56.580002	54.14225	26003400
8/2/16	56.849998	56.900002	56.310001	56.580002	54.14225	35122000
8/3/16	56.68	57.110001	56.490002	56.970001	54.515446	22075600
8/4/16	56.799999	57.52	56.669998	57.389999	54.917355	26466400
8/5/16	57.650002	58.209999	57.450001	57.959999	55.462791	29335200
8/8/16	58.060001	58.09	57.779999	58.060001	55.558483	19473500
8/9/16	58.169998	58.5	58.02	58.200001	55.692459	16920700
8/10/16	58.16	58.32	57.82	58.02	55.52021	15756900
8/11/16	58.029999	58.450001	58.029999	58.299999	55.788143	18133800
8/12/16	58.029999	58.189999	57.619999	57.939999	55.443657	21655200
8/15/16	58.009998	58.5	57.959999	58.119999	55.615898	19283900
8/16/16	57.610001	57.619999	57.27	57.439999	55.30777	20523500
8/17/16	57.540001	57.68	57.23	57.560001	55.423325	18856400
8/18/16	57.419998	57.700001	57.27	57.599998	55.461845	14214300
8/19/16	57.43	57.73	57.200001	57.619999	55.481091	17271000
8/22/16	57.599998	57.75	57.259998	57.669998	55.529236	15221900
8/23/16	57.900002	58.18	57.849998	57.889999	55.741074	18732400
8/24/16	57.799999	58.040001	57.720001	57.950001	55.798843	18151500
8/25/16	57.880001	58.290001	57.779999	58.169998	56.010674	18552600
8/26/16	58.279999	58.700001	57.689999	58.029999	55.875877	20971200
8/29/16	58.18	58.599998	58.099998	58.099998	55.943279	16217900
8/30/16	57.98	58.189999	57.610001	57.889999	55.741074	16930200
8/31/16	57.650002	57.799999	57.299999	57.459999	55.327034	20860300
9/1/16	57.009998	57.82	57.009998	57.59	55.452209	26075400
9/2/16	57.669998	58.189999	57.419998	57.669998	55.529236	18900500
9/6/16	57.779999	57.799999	57.209999	57.610001	55.47147	16278400
9/7/16	57.470001	57.84	57.41	57.66	55.519615	17493400
9/8/16	57.630001	57.790001	57.18	57.43	55.298145	19972500
9/9/16	56.790001	57.52	56.209999	56.209999	54.12344	35113900
9/12/16	56	57.209999	55.610001	57.049999	54.932259	29303000
9/13/16	56.5	56.650002	56.049999	56.529999	54.431561	30130200
9/14/16	56.389999	56.630001	56.029999	56.259998	54.171581	24062500
9/15/16	56.150002	57.349998	55.98	57.189999	55.067055	26847000
9/16/16	57.630001	57.630001	56.75	57.25	55.124832	44607000
9/19/16	57.27	57.75	56.849998	56.93	54.816711	20879200
9/20/16	57.349998	57.349998	56.75	56.810001	54.701164	17384000
9/21/16	57.509998	57.849998	57.080002	57.759998	55.615902	33707300
9/22/16	57.919998	58	57.630001	57.82	55.673672	19822200
9/23/16	57.869999	57.91	57.380001	57.43	55.298145	19955300
9/26/16	57.080002	57.139999	56.830002	56.900002	54.78783	21688700
9/27/16	56.93	58.060001	56.68	57.950001	55.798843	28065100
9/28/16	57.880001	58.060001	57.669998	58.029999	55.875877	20536400
9/29/16	57.810001	58.169998	57.209999	57.400002	55.269264	25463500
9/30/16	57.57	57.77	57.34	57.599998	55.461845	29910800
10/3/16	57.41	57.549999	57.060001	57.419998	55.288517	19189500
10/4/16	57.27	57.599998	56.970001	57.240002	55.115208	20085900
10/5/16	57.290001	57.959999	57.259998	57.639999	55.500355	16726400
10/6/16	57.740002	57.860001	57.279999	57.740002	55.596645	16212600
10/7/16	57.849998	57.98	57.419998	57.799999	55.654411	20089000
10/10/16	57.91	58.389999	57.869999	58.040001	55.885506	18084400
10/11/16	57.889999	58.02	56.889999	57.189999	55.067055	26497400
10/12/16	57.110001	57.27	56.400002	57.110001	54.990028	22177500
10/13/16	56.700001	57.299999	56.32	56.919998	54.807083	25313700
10/14/16	57.119999	57.740002	57.119999	57.419998	55.288517	27402500
10/17/16	57.360001	57.459999	56.869999	57.220001	55.09594	23830000
10/18/16	57.529999	57.950001	57.41	57.66	55.519615	18631500
10/19/16	57.470001	57.84	57.400002	57.529999	55.394432	22878400
10/20/16	57.5	57.52	56.66	57.25	55.124832	49455600
10/21/16	60.279999	60.450001	59.490002	59.66	57.44537	80032200
10/24/16	59.939999	61	59.93	61	58.735626	54067000
10/25/16	60.849998	61.369999	60.799999	60.990002	58.726002	35137200
10/26/16	60.810001	61.200001	60.470001	60.630001	58.37936	29911600
10/27/16	60.610001	60.830002	60.09	60.099998	57.869034	28479900
10/28/16	60.009998	60.52	59.580002	59.869999	57.647572	33574700
10/31/16	60.16	60.419998	59.919998	59.919998	57.695721	26434700
11/1/16	59.970001	60.02	59.25	59.799999	57.580177	24533000
11/2/16	59.82	59.93	59.299999	59.43	57.223907	22147000
11/3/16	59.529999	59.639999	59.110001	59.209999	57.012074	21600400
11/4/16	58.650002	59.279999	58.52	58.709999	56.530636	28697000
11/7/16	59.779999	60.52	59.779999	60.419998	58.177155	31664800
11/8/16	60.549999	60.779999	60.150002	60.470001	58.2253	22862000
11/9/16	60	60.59	59.200001	60.169998	57.936436	49632500
11/10/16	60.48	60.490002	57.630001	58.700001	56.521008	57822400
11/11/16	58.23	59.119999	58.009998	59.02	56.829132	38767800
11/14/16	59.02	59.080002	57.279999	58.119999	55.962532	40861900
11/15/16	58.330002	59.490002	58.32	58.869999	57.067635	35904100
11/16/16	58.939999	59.66	58.810001	59.650002	57.823757	26851400
11/17/16	60.41	60.950001	59.970001	60.639999	58.783447	32132700
11/18/16	60.779999	61.139999	60.299999	60.349998	58.502323	27686300
11/21/16	60.5	60.970001	60.419998	60.860001	58.996708	19652600
11/22/16	60.98	61.259998	60.810001	61.119999	59.248745	23206700
11/23/16	61.009998	61.099998	60.25	60.400002	58.550797	21847200
11/25/16	60.299999	60.529999	60.130001	60.529999	58.676807	8409600
11/28/16	60.34	61.02	60.209999	60.610001	58.75436	20732600
11/29/16	60.650002	61.41	60.52	61.09	59.219662	22366700
11/30/16	60.860001	61.18	60.220001	60.259998	58.415073	34655400
12/1/16	60.110001	60.150002	58.939999	59.200001	57.387524	34542100
12/2/16	59.080002	59.470001	58.799999	59.25	57.435997	25515700
12/5/16	59.700001	60.59	59.560001	60.220001	58.376308	23552700
12/6/16	60.43	60.459999	59.799999	59.950001	58.114567	19907000
12/7/16	60.009998	61.380001	59.799999	61.369999	59.491096	30809000
12/8/16	61.299999	61.580002	60.84	61.009998	59.142113	21220800
12/9/16	61.18	61.990002	61.130001	61.970001	60.072723	27349400
12/12/16	61.82	62.299999	61.720001	62.169998	60.266598	20198100
12/13/16	62.5	63.419998	62.240002	62.98	61.051796	35718900
12/14/16	63	63.450001	62.529999	62.68	60.760986	30352700
12/15/16	62.700001	63.150002	62.299999	62.580002	60.664047	27669900
12/16/16	62.950001	62.950001	62.119999	62.299999	60.392612	42204700
12/19/16	62.560001	63.77	62.419998	63.619999	61.672207	34338200
12/20/16	63.689999	63.799999	63.029999	63.540001	61.594658	26028400
12/21/16	63.43	63.700001	63.119999	63.540001	61.594658	17096300
12/22/16	63.84	64.099998	63.41	63.549999	61.604351	22176600
12/23/16	63.450001	63.540001	62.799999	63.240002	61.303844	12398000
12/27/16	63.209999	64.07	63.209999	63.279999	61.342609	11763200
12/28/16	63.400002	63.400002	62.830002	62.990002	61.061493	14653300
12/29/16	62.860001	63.200001	62.73	62.900002	60.974251	10181600
12/30/16	62.959999	62.990002	62.029999	62.139999	60.237511	25579900
1/3/17	62.790001	62.84	62.130001	62.580002	60.664047	20694100
1/4/17	62.48	62.75	62.119999	62.299999	60.392612	21340000
1/5/17	62.189999	62.66	62.029999	62.299999	60.392612	24876000
1/6/17	62.299999	63.150002	62.040001	62.84	60.916084	19922900
1/9/17	62.759998	63.080002	62.540001	62.639999	60.722206	20256600
1/10/17	62.73	63.07	62.279999	62.619999	60.70282	18593000
1/11/17	62.610001	63.23	62.43	63.189999	61.255367	21517300
1/12/17	63.060001	63.400002	61.950001	62.610001	60.69313	20968200
1/13/17	62.619999	62.869999	62.349998	62.700001	60.780376	19422300
1/17/17	62.68	62.700001	62.029999	62.529999	60.615578	20620400
1/18/17	62.669998	62.700001	62.119999	62.5	60.586498	19670100
1/19/17	62.240002	62.98	62.200001	62.299999	60.392612	18451700
1/20/17	62.669998	62.82	62.369999	62.740002	60.819149	30213500
1/23/17	62.700001	63.119999	62.57	62.959999	61.03241	23097600
1/24/17	63.200001	63.740002	62.939999	63.52	61.575272	24672900
1/25/17	63.950001	64.099998	63.450001	63.68	61.730373	23672700
1/26/17	64.120003	64.540001	63.549999	64.269997	62.302299	43554600
1/27/17	65.389999	65.910004	64.889999	65.779999	63.766079	44818000
1/30/17	65.690002	65.790001	64.800003	65.129997	63.135967	31651400
1/31/17	64.860001	65.150002	64.260002	64.650002	62.670673	25270500
2/1/17	64.360001	64.620003	63.470001	63.580002	61.633434	39671500
2/2/17	63.25	63.41	62.75	63.169998	61.235981	45827000
2/3/17	63.5	63.700001	63.07	63.68	61.730373	30301800
2/6/17	63.5	63.650002	63.139999	63.639999	61.691597	19796400
2/7/17	63.740002	63.779999	63.23	63.43	61.488026	20277200
2/8/17	63.57	63.810001	63.220001	63.34	61.400784	18096400
2/9/17	63.52	64.440002	63.32	64.059998	62.098732	22644400
2/10/17	64.25	64.300003	63.98	64	62.040577	18170700
2/13/17	64.239998	64.860001	64.129997	64.720001	62.738533	22920100
2/14/17	64.410004	64.720001	64.019997	64.57	62.972595	23065900
2/15/17	64.5	64.57	64.160004	64.529999	62.933578	17005200
2/16/17	64.739998	65.239998	64.440002	64.519997	62.923824	20546300
2/17/17	64.470001	64.690002	64.300003	64.620003	63.021355	21248800
2/21/17	64.610001	64.949997	64.449997	64.489998	62.894569	20655900
2/22/17	64.330002	64.389999	64.050003	64.360001	62.767784	19292700
2/23/17	64.419998	64.730003	64.190002	64.620003	63.021355	20273100
2/24/17	64.529999	64.800003	64.139999	64.620003	63.021355	21796800
2/27/17	64.540001	64.540001	64.050003	64.230003	62.641006	15871500
2/28/17	64.080002	64.199997	63.759998	63.98	62.397186	23239800
3/1/17	64.129997	64.989998	64.019997	64.940002	63.333443	26937500
3/2/17	64.690002	64.75	63.880001	64.010002	62.426449	24539600
3/3/17	63.990002	64.279999	63.619999	64.25	62.660503	18135900
3/6/17	63.970001	64.559998	63.810001	64.269997	62.680008	18750300
3/7/17	64.190002	64.779999	64.190002	64.400002	62.806801	18521000
3/8/17	64.260002	65.080002	64.25	64.989998	63.382198	21510900
3/9/17	65.190002	65.199997	64.480003	64.730003	63.128632	19846800
3/10/17	65.110001	65.260002	64.75	64.93	63.323681	19538200
3/13/17	65.010002	65.190002	64.57	64.709999	63.109127	20100000
3/14/17	64.529999	64.550003	64.150002	64.410004	62.816551	14280200
3/15/17	64.550003	64.919998	64.25	64.75	63.14814	24833800
3/16/17	64.75	64.760002	64.300003	64.639999	63.040863	20674300
3/17/17	64.910004	65.239998	64.68	64.870003	63.265171	49219700
3/20/17	64.910004	65.18	64.720001	64.93	63.323681	14598100
3/21/17	65.190002	65.5	64.129997	64.209999	62.621498	26640500
3/22/17	64.120003	65.139999	64.120003	65.029999	63.421207	20680000
3/23/17	64.940002	65.239998	64.769997	64.870003	63.265171	19269200
3/24/17	65.360001	65.449997	64.760002	64.980003	63.372452	22617100
3/27/17	64.629997	65.220001	64.349998	65.099998	63.489475	18614700
3/28/17	64.959999	65.470001	64.650002	65.290001	63.674778	20080400
3/29/17	65.120003	65.5	64.949997	65.470001	63.850319	13618400
3/30/17	65.419998	65.980003	65.360001	65.709999	64.084396	15122800
3/31/17	65.650002	66.190002	65.449997	65.860001	64.230675	21040300
4/3/17	65.809998	65.940002	65.190002	65.550003	63.928349	20400900
4/4/17	65.389999	65.809998	65.279999	65.730003	64.103905	12997400
4/5/17	66.300003	66.349998	65.440002	65.559998	63.938095	21448600
4/6/17	65.599998	66.059998	65.480003	65.730003	64.103905	18103500
4/7/17	65.849998	65.959999	65.440002	65.68	64.055138	14108500
4/10/17	65.610001	65.82	65.360001	65.529999	63.90884	17952700
4/11/17	65.599998	65.610001	64.849998	65.480003	63.860081	18791500
4/12/17	65.419998	65.510002	65.110001	65.230003	63.616261	17108500
4/13/17	65.290001	65.860001	64.949997	64.949997	63.343189	17896500
4/17/17	65.040001	65.489998	65.010002	65.480003	63.860081	16689300
4/18/17	65.330002	65.709999	65.160004	65.389999	63.772312	15155600
4/19/17	65.650002	65.75	64.889999	65.040001	63.430969	26992800
4/20/17	65.459999	65.75	65.139999	65.5	63.879581	22299500
4/21/17	65.669998	66.699997	65.449997	66.400002	64.757317	32522600
4/24/17	67.480003	67.660004	67.099998	67.529999	65.85936	29770000
4/25/17	67.900002	68.040001	67.599998	67.919998	66.239723	30242700
4/26/17	68.080002	68.309998	67.620003	67.830002	66.151939	26190800
4/27/17	68.150002	68.379997	67.580002	68.269997	66.581055	34971000
4/28/17	68.910004	69.139999	67.690002	68.459999	66.76635	39423500
5/1/17	68.68	69.550003	68.5	69.410004	67.692863	31954400
5/2/17	69.709999	69.709999	69.129997	69.300003	67.585571	23906100
5/3/17	69.379997	69.379997	68.709999	69.080002	67.371025	28928000
5/4/17	69.029999	69.080002	68.639999	68.809998	67.107697	21749400
5/5/17	68.900002	69.029999	68.489998	69	67.292992	19128800
5/8/17	68.970001	69.050003	68.419998	68.940002	67.234482	18566100
5/9/17	68.860001	69.279999	68.68	69.040001	67.332008	22858400
5/10/17	68.989998	69.559998	68.919998	69.309998	67.595329	17977800
5/11/17	68.360001	68.730003	68.120003	68.459999	66.76635	28789400
5/12/17	68.610001	68.610001	68.040001	68.379997	66.688332	18714100
5/15/17	68.139999	68.480003	67.57	68.43	66.737099	31530300
5/16/17	68.230003	69.440002	68.160004	69.410004	68.080872	34956000
5/17/17	68.889999	69.099998	67.43	67.480003	66.18782	30548800
5/18/17	67.400002	68.129997	67.139999	67.709999	66.413414	25201300
5/19/17	67.5	68.099998	67.43	67.690002	66.393806	26961100
5/22/17	67.889999	68.5	67.5	68.449997	67.139236	16237600
5/23/17	68.720001	68.75	68.379997	68.68	67.364853	15425800
5/24/17	68.870003	68.879997	68.449997	68.769997	67.45311	14593900
5/25/17	68.970001	69.879997	68.910004	69.620003	68.28685	21854100
5/26/17	69.800003	70.220001	69.519997	69.959999	68.620331	19827900
5/30/17	69.790001	70.410004	69.769997	70.410004	69.061729	17072800
5/31/17	70.529999	70.739998	69.809998	69.839996	68.502632	30436400
6/1/17	70.239998	70.610001	69.449997	70.099998	68.757652	21603600
6/2/17	70.440002	71.860001	70.239998	71.760002	70.385864	34770300
6/5/17	71.970001	72.889999	71.809998	72.279999	70.895905	33316800
6/6/17	72.300003	72.620003	72.269997	72.519997	71.131302	31511100
6/7/17	72.639999	72.769997	71.949997	72.389999	71.003807	22301800
6/8/17	72.510002	72.519997	71.5	71.949997	70.57222	24456300
6/9/17	72.040001	72.080002	68.589996	70.32	68.973434	49187400
6/12/17	69.25	69.940002	68.129997	69.779999	68.443779	47761700
6/13/17	70.019997	70.82	69.959999	70.650002	69.297127	25258600
6/14/17	70.910004	71.099998	69.43	70.269997	68.924393	25510700
6/15/17	69.269997	70.209999	68.800003	69.900002	68.561485	26068700
6/16/17	69.730003	70.029999	69.220001	70	68.659569	48345100
6/19/17	70.5	70.940002	70.349998	70.870003	69.512909	23798300
6/20/17	70.82	70.870003	69.870003	69.910004	68.571289	21512200
6/21/17	70.209999	70.620003	69.940002	70.269997	68.924393	19891100
6/22/17	70.540001	70.589996	69.709999	70.260002	68.914589	22965700
6/23/17	70.089996	71.25	69.919998	71.209999	69.846397	27617300
6/26/17	71.400002	71.709999	70.440002	70.529999	69.17942	19607000
6/27/17	70.110001	70.18	69.18	69.209999	67.884689	25215100
6/28/17	69.209999	69.839996	68.790001	69.800003	68.463402	25806200
6/29/17	69.379997	69.489998	68.089996	68.489998	67.178482	28918700
6/30/17	68.779999	69.379997	68.739998	68.93	67.610054	24161100
7/3/17	69.330002	69.599998	68.019997	68.169998	66.864609	16165500
7/5/17	68.260002	69.440002	68.220001	69.080002	67.757187	21176300
7/6/17	68.269997	68.779999	68.120003	68.57	67.25695	21117600
7/7/17	68.699997	69.839996	68.699997	69.459999	68.129906	16878300
7/10/17	69.459999	70.25	69.199997	69.980003	68.639961	15014500
7/11/17	70	70.68	69.75	69.989998	68.649765	17460000
7/12/17	70.690002	71.279999	70.550003	71.150002	69.787552	17750900
7/13/17	71.5	72.040001	71.309998	71.769997	70.39566	20269800
7/14/17	72.239998	73.269997	71.959999	72.779999	71.38633	25868100
7/17/17	72.800003	73.449997	72.720001	73.349998	71.945412	21803900
7/18/17	73.089996	73.389999	72.660004	73.300003	71.896385	26435300
7/19/17	73.5	74.040001	73.449997	73.860001	72.445648	22416200
7/20/17	74.18	74.300003	73.279999	74.220001	72.798759	42361000
7/21/17	73.449997	74.290001	73.169998	73.790001	72.376991	46717100
7/24/17	73.529999	73.75	73.129997	73.599998	72.190636	21394800
7/25/17	73.800003	74.309998	73.5	74.190002	72.769333	22018700
7/26/17	74.339996	74.379997	73.809998	74.050003	72.632011	16252200
7/27/17	73.760002	74.419998	72.32	73.160004	71.759064	36844200
7/28/17	72.669998	73.309998	72.540001	73.040001	71.641357	18306700
7/31/17	73.300003	73.440002	72.410004	72.699997	71.307861	23600100
8/1/17	73.099998	73.419998	72.489998	72.580002	71.19017	22132300
8/2/17	72.550003	72.559998	71.440002	72.260002	70.876297	26499200
8/3/17	72.190002	72.440002	71.849998	72.150002	70.768402	18214400
8/4/17	72.400002	73.040001	72.239998	72.68	71.288246	22579000
8/7/17	72.800003	72.900002	72.260002	72.400002	71.013618	18705700
8/8/17	72.089996	73.129997	71.75	72.790001	71.396149	22044600
8/9/17	72.25	72.510002	72.050003	72.470001	71.082275	22213400
8/10/17	71.900002	72.190002	71.349998	71.410004	70.042572	24734500
8/11/17	71.610001	72.699997	71.279999	72.5	71.111694	21443700
8/14/17	73.059998	73.720001	72.949997	73.589996	72.180817	20067300
8/15/17	73.589996	73.589996	73.040001	73.220001	72.200539	19181400
8/16/17	73.339996	74.099998	73.169998	73.650002	72.624557	18150400
8/17/17	73.580002	73.870003	72.400002	72.400002	71.391968	22977500
8/18/17	72.269997	72.839996	71.93	72.489998	71.480705	18761500
8/21/17	72.470001	72.480003	71.699997	72.150002	71.145439	17734800
8/22/17	72.349998	73.239998	72.349998	73.160004	72.14138	14343700
8/23/17	72.959999	73.150002	72.529999	72.720001	71.707504	13766500
8/24/17	72.739998	72.860001	72.07	72.690002	71.677925	17098300
8/25/17	72.860001	73.349998	72.480003	72.82	71.806107	12794300
8/28/17	73.059998	73.089996	72.550003	72.830002	71.815979	14569700
8/29/17	72.25	73.160004	72.050003	73.050003	72.032913	11478400
8/30/17	73.010002	74.209999	72.830002	74.010002	72.979546	16897800
8/31/17	74.029999	74.959999	73.800003	74.769997	73.728958	27652800
9/1/17	74.709999	74.739998	73.639999	73.940002	72.910522	21736200
9/5/17	73.339996	73.889999	72.980003	73.610001	72.585106	21556000
9/6/17	73.739998	74.040001	73.349998	73.400002	72.378044	16535800
9/7/17	73.68	74.599998	73.599998	74.339996	73.304947	17471200
9/8/17	74.330002	74.440002	73.839996	73.980003	72.949966	14703800
9/11/17	74.309998	74.940002	74.309998	74.760002	73.719109	17910400
9/12/17	74.760002	75.239998	74.370003	74.68	73.640221	14394900
9/13/17	74.93	75.230003	74.550003	75.209999	74.162834	13380800
9/14/17	75	75.489998	74.519997	74.769997	73.728958	15733900
9/15/17	74.830002	75.389999	74.07	75.309998	74.261444	38578400
9/18/17	75.230003	75.970001	75.040001	75.160004	74.113541	23307000
9/19/17	75.209999	75.709999	75.010002	75.440002	74.389633	16093300
9/20/17	75.349998	75.550003	74.309998	74.940002	73.896599	21587900
9/21/17	75.110001	75.239998	74.110001	74.209999	73.176758	19186100
9/22/17	73.989998	74.510002	73.849998	74.410004	73.373978	14111400
9/25/17	74.089996	74.25	72.919998	73.260002	72.239983	24149200
9/26/17	73.669998	73.809998	72.989998	73.260002	72.239983	18019600
9/27/17	73.550003	74.169998	73.169998	73.849998	72.82177	19565100
9/28/17	73.540001	73.970001	73.309998	73.870003	72.841492	10883800
9/29/17	73.940002	74.540001	73.879997	74.489998	73.452858	17079100
10/2/17	74.709999	75.010002	74.300003	74.610001	73.57119	15304800
10/3/17	74.669998	74.879997	74.190002	74.260002	73.226067	12190400
10/4/17	74.089996	74.720001	73.709999	74.690002	73.650078	13317700
10/5/17	75.220001	76.120003	74.959999	75.970001	74.912254	21195300
10/6/17	75.669998	76.029999	75.540001	76	74.941841	13959800
10/9/17	75.970001	76.550003	75.860001	76.290001	75.227798	11386500
10/10/17	76.330002	76.629997	76.139999	76.290001	75.227798	13944500
10/11/17	76.360001	76.459999	75.949997	76.419998	75.355988	15388900
10/12/17	76.489998	77.290001	76.370003	77.120003	76.046249	16876500
10/13/17	77.589996	77.870003	77.290001	77.489998	76.411095	15335700
10/16/17	77.419998	77.809998	77.349998	77.650002	76.568863	12380100
10/17/17	77.470001	77.620003	77.25	77.589996	76.509697	16824000
10/18/17	77.669998	77.849998	77.370003	77.610001	76.529427	13300700
10/19/17	77.57	77.93	77.349998	77.910004	76.825249	15092800
10/20/17	78.32	78.970001	78.220001	78.809998	77.712708	22866400
10/23/17	78.989998	79.339996	78.760002	78.830002	77.732437	20627200
10/24/17	78.900002	79.199997	78.459999	78.860001	77.762024	17517200
10/25/17	78.580002	79.099998	78.010002	78.629997	77.535217	20410800
10/26/17	79.199997	79.419998	78.75	78.760002	77.663406	32120700
10/27/17	84.370003	86.199997	83.610001	83.809998	82.643105	71066700
10/30/17	83.699997	84.330002	83.110001	83.889999	82.721985	31756700
10/31/17	84.360001	84.360001	83.110001	83.18	82.021866	27086600
11/1/17	83.68	83.760002	82.879997	83.18	82.021866	22307400
11/2/17	83.349998	84.459999	83.120003	84.050003	82.879761	23992900
11/3/17	84.080002	84.540001	83.400002	84.139999	82.968498	17633500
11/6/17	84.199997	84.699997	84.080002	84.470001	83.293907	19860900
11/7/17	84.769997	84.900002	83.93	84.269997	83.096687	17939700
11/8/17	84.139999	84.610001	83.830002	84.559998	83.382652	18034200
11/9/17	84.110001	84.269997	82.900002	84.089996	82.919197	21178400
11/10/17	83.790001	84.099998	83.230003	83.870003	82.702271	19397800
11/13/17	83.660004	83.940002	83.459999	83.93	82.761429	14196900
11/14/17	83.5	84.099998	82.980003	84.050003	82.879761	18801300
11/15/17	83.470001	83.690002	82.690002	82.980003	82.235588	19383100
11/16/17	83.099998	83.419998	82.940002	83.199997	82.453613	20962800
11/17/17	83.120003	83.120003	82.239998	82.400002	81.660789	22079000
11/20/17	82.400002	82.589996	82.25	82.529999	81.789627	16315000
11/21/17	82.739998	83.839996	82.739998	83.720001	82.968948	21237500
11/22/17	83.830002	83.900002	83.040001	83.110001	82.364426	20553100
11/24/17	83.010002	83.43	82.779999	83.260002	82.513077	7425600
11/27/17	83.309998	83.980003	83.300003	83.870003	83.117607	18265200
11/28/17	84.07	85.059998	84.019997	84.879997	84.118538	21926000
11/29/17	84.709999	84.919998	83.18	83.339996	82.592354	27381100
11/30/17	83.510002	84.519997	83.339996	84.169998	83.414909	33054600
12/1/17	83.599998	84.809998	83.220001	84.260002	83.504105	29532100
12/4/17	84.419998	84.43	80.699997	81.080002	80.352631	39094900
12/5/17	81.339996	82.68	80.980003	81.589996	80.858047	26152300
12/6/17	81.550003	83.139999	81.43	82.779999	82.037376	26162100
12/7/17	82.540001	82.800003	82	82.489998	81.749977	23184500
12/8/17	83.629997	84.580002	83.330002	84.160004	83.405006	24489100
12/11/17	84.290001	85.370003	84.120003	85.230003	84.465401	22857900
12/12/17	85.309998	86.050003	85.080002	85.580002	84.812263	23924100
12/13/17	85.739998	86	85.169998	85.349998	84.584328	22062700
12/14/17	85.43	85.870003	84.529999	84.690002	83.930252	19306000
12/15/17	85.260002	87.089996	84.879997	86.849998	86.070869	53936700
12/18/17	87.120003	87.5	86.230003	86.379997	85.60508	22283800
12/19/17	86.349998	86.349998	85.269997	85.830002	85.06002	23524800
12/20/17	86.199997	86.300003	84.709999	85.519997	84.752792	23674900
12/21/17	86.050003	86.099998	85.400002	85.5	84.732979	17990700
12/22/17	85.400002	85.629997	84.919998	85.510002	84.742889	14145800
12/26/17	85.309998	85.529999	85.029999	85.400002	84.633873	9891200
12/27/17	85.650002	85.980003	85.220001	85.709999	84.941093	14678000
12/28/17	85.900002	85.93	85.550003	85.720001	84.951004	10594300
12/29/17	85.629997	86.050003	85.5	85.540001	84.772621	18717400
1/2/18	86.129997	86.309998	85.5	85.949997	85.17894	22483800
1/3/18	86.059998	86.510002	85.970001	86.349998	85.575356	26061400
1/4/18	86.589996	87.660004	86.57	87.110001	86.328537	21912000
1/5/18	87.660004	88.410004	87.43	88.190002	87.398849	23407100
1/8/18	88.199997	88.580002	87.599998	88.279999	87.488037	22113000
1/9/18	88.650002	88.730003	87.860001	88.220001	87.428581	19484300
1/10/18	87.860001	88.190002	87.410004	87.82	87.032166	18652200
1/11/18	88.129997	88.129997	87.239998	88.080002	87.289833	17808900
1/12/18	88.669998	89.779999	88.449997	89.599998	88.796204	24271500
1/16/18	90.099998	90.790001	88.010002	88.349998	87.557411	36599700
1/17/18	89.080002	90.279999	88.75	90.139999	89.331352	25602600
1/18/18	89.800003	90.669998	89.660004	90.099998	89.29171	24159700
1/19/18	90.139999	90.610001	89.660004	90	89.192604	36875000
1/22/18	90	91.620003	89.739998	91.610001	90.78817	23601600
1/23/18	91.900002	92.300003	91.540001	91.900002	91.075562	23412800
1/24/18	92.550003	93.43	91.580002	91.82	90.996284	33277500
1/25/18	92.470001	93.239998	91.93	92.330002	91.501709	26383200
1/26/18	93.120003	94.059998	92.580002	94.059998	93.216187	29172200
1/29/18	95.139999	95.449997	93.720001	93.919998	93.077446	31569900
1/30/18	93.300003	93.660004	92.099998	92.739998	91.908028	38635100
1/31/18	93.75	95.400002	93.510002	95.010002	94.157661	48756300
2/1/18	94.790001	96.07	93.580002	94.260002	93.414398	47227900
2/2/18	93.639999	93.970001	91.5	91.779999	90.956635	47867800
2/5/18	90.559998	93.239998	88	88	87.210556	51031500
2/6/18	86.889999	91.480003	85.25	91.330002	90.510681	67998600
2/7/18	90.489998	91.769997	89.199997	89.610001	88.806107	41107600
2/8/18	89.709999	89.879997	84.760002	85.010002	84.247375	55628700
2/9/18	86.300003	88.93	83.830002	88.18	87.388939	63499100
2/12/18	88.739998	89.779999	87.93	89.129997	88.330406	35720300
2/13/18	88.93	90	87.800003	89.830002	89.024132	26407700
2/14/18	88.510002	90.989998	88.410004	90.809998	90.418091	34960900
2/15/18	91.209999	92.720001	90.620003	92.660004	92.260117	27823900
2/16/18	92.449997	93.5	91.800003	92	91.602959	30596900
2/20/18	91.480003	93.059998	91.010002	92.720001	92.319855	30911700
2/21/18	92.980003	93.360001	91.489998	91.489998	91.095154	26922500
2/22/18	92.050003	92.730003	91.360001	91.730003	91.334129	24392800
2/23/18	93.599998	94.07	92.360001	94.059998	93.654068	26329200
2/26/18	94.400002	95.449997	94.25	95.419998	95.008194	30199800
2/27/18	95.739998	95.839996	94.199997	94.199997	93.793457	25869100
2/28/18	94.839996	95.709999	93.629997	93.769997	93.365318	31167300
3/1/18	93.989998	94.57	91.839996	92.849998	92.449287	37135600
3/2/18	91.580002	93.150002	90.860001	93.050003	92.64843	32830400
3/5/18	92.339996	94.269997	92.260002	93.639999	93.235878	23901600
3/6/18	94.339996	94.489998	92.940002	93.32	92.917259	22175800
3/7/18	93.160004	93.940002	92.43	93.860001	93.454933	26716100
3/8/18	94.269997	95.099998	93.769997	94.43	94.022469	25887800
3/9/18	95.290001	96.540001	95	96.540001	96.123367	36937300
3/12/18	96.5	97.209999	96.040001	96.769997	96.352371	26073700
3/13/18	97	97.239998	93.970001	94.410004	94.002563	35387800
3/14/18	95.120003	95.410004	93.5	93.849998	93.444969	32132000
3/15/18	93.529999	94.580002	92.830002	94.18	93.773552	27611000
3/16/18	94.68	95.379997	93.919998	94.599998	94.191734	49081300
3/19/18	93.739998	93.900002	92.110001	92.889999	92.489113	33344100
3/20/18	93.050003	93.769997	93	93.129997	92.728081	23075200
3/21/18	92.93	94.050003	92.209999	92.480003	92.080887	24457100
3/22/18	91.269997	91.75	89.660004	89.790001	89.402496	38604700
3/23/18	89.5	90.459999	87.080002	87.18	86.803757	44068900
3/26/18	90.610001	94	90.400002	93.779999	93.375275	56396800
3/27/18	94.940002	95.139999	88.510002	89.470001	89.083878	56569000
3/28/18	89.82	91.230003	88.870003	89.389999	89.004219	52501100
3/29/18	90.18	92.290001	88.400002	91.269997	90.876106	45867500
4/2/18	90.470001	90.879997	87.510002	88.519997	88.13797	48515400
4/3/18	89.580002	90.050003	87.889999	89.709999	89.322838	37213800
4/4/18	87.849998	92.760002	87.730003	92.330002	91.931534	35560000
4/5/18	92.440002	93.07	91.400002	92.379997	91.981316	29771900
4/6/18	91.489998	92.459999	89.480003	90.230003	89.840599	38026000
4/9/18	91.040001	93.169998	90.620003	90.769997	90.378265	31533900
4/10/18	92.389999	93.279999	91.639999	92.879997	92.479156	26812000
4/11/18	92.010002	93.290001	91.480003	91.860001	91.463562	24872100
4/12/18	92.43	94.160004	92.43	93.580002	93.17614	26758900
4/13/18	94.050003	94.18	92.440002	93.080002	92.678299	23346100
4/16/18	94.07	94.660004	93.419998	94.169998	93.763588	20288100
4/17/18	95	96.540001	94.879997	96.07	95.655396	26771000
4/18/18	96.220001	96.720001	95.519997	96.440002	96.023796	21043300
4/19/18	96.440002	97.07	95.339996	96.110001	95.695221	23552500
4/20/18	95.910004	96.110001	94.050003	95	94.590012	31154400
4/23/18	95.739998	96.290001	94.629997	95.349998	94.938499	22331800
4/24/18	96.239998	96.470001	92.410004	93.120003	92.718124	34524800
4/25/18	93.300003	93.300003	90.279999	92.309998	91.911621	33729300
4/26/18	93.550003	95.150002	93.099998	94.260002	93.85321	42529000
4/27/18	97.599998	97.900002	93.910004	95.82	95.406471	48272800
4/30/18	96.330002	96.400002	93.150002	93.519997	93.116394	41523600
5/1/18	93.209999	95.290001	92.790001	95	94.590012	31408900
5/2/18	94.989998	95.169998	93.190002	93.510002	93.106445	27471000
5/3/18	92.959999	94.93	92.449997	94.07	93.664024	31142500
5/4/18	93.32	95.370003	92.919998	95.160004	94.749321	22531300
5/7/18	95.169998	96.709999	95.099998	96.220001	95.804749	24242000
5/8/18	95.849998	96.160004	95.059998	95.809998	95.396515	23484600
5/9/18	96.010002	96.970001	95.050003	96.940002	96.521645	27327400
5/10/18	97.459999	97.949997	97.050003	97.910004	97.487457	22388100
5/11/18	97.800003	97.870003	97.040001	97.699997	97.278358	16778300
5/14/18	97.919998	98.690002	97.309998	98.029999	97.606934	19454100
5/15/18	97.239998	97.849998	96.339996	97.32	96.900002	24594000
5/16/18	97.360001	97.400002	96.620003	97.150002	97.150002	17384700
5/17/18	96.760002	97.540001	95.830002	96.18	96.18	17246700
5/18/18	96.010002	96.93	96.010002	96.360001	96.360001	17865800
5/21/18	97	98.010002	96.800003	97.599998	97.599998	19422500
5/22/18	97.68	98.169998	97.199997	97.5	97.5	15441200
5/23/18	96.709999	98.730003	96.32	98.660004	98.660004	21114800
5/24/18	98.730003	98.940002	96.809998	98.309998	98.309998	21540800
5/25/18	98.300003	98.980003	97.860001	98.360001	98.360001	18363900
5/29/18	97.839996	98.879997	97.230003	98.010002	98.010002	28671000
5/30/18	98.309998	99.25	97.910004	98.949997	98.949997	21829700
5/31/18	99.290001	99.989998	98.610001	98.839996	98.839996	34140900
6/1/18	99.279999	100.860001	99.169998	100.790001	100.790001	28655600
6/4/18	101.260002	101.860001	100.849998	101.669998	101.669998	27166800