TCMNOMM3 DATE EDM3 TCMNOMM3 EDM3 TCMNOMM3 EDM3 04/01/2005 2.8 01/04/1971 6.5 04/01/2005 2.8 3.02 04/01/2005 2.8 3.02 04/04/2005 2.8 01/05/1971 6.38 04/04/2005 2.8 3.03 04/04/2005 2.8 3.03 04/05/2005 2.79 01/06/1971 6.38 04/05/2005 2.79 3.04 04/05/2005 2.79 3.04 04/06/2005 2.76 01/07/1971 6.25 04/06/2005 2.76 3.04 04/06/2005 2.76 3.04 04/07/2005 2.77 01/08/1971 6.13 04/07/2005 2.77 3.05 04/07/2005 2.77 3.05 04/08/2005 2.79 01/11/1971 6.19 04/08/2005 2.79 3.06 04/08/2005 2.79 3.06 04/11/2005 2.76 01/12/1971 6.06 04/11/2005 2.76 3.05 04/11/2005 2.76 3.05 04/12/2005 2.76 01/13/1971 6.06 04/12/2005 2.76 3.06 04/12/2005 2.76 3.06 04/13/2005 2.77 01/14/1971 6.06 04/13/2005 2.77 3.07 04/13/2005 2.77 3.07 04/14/2005 2.78 01/15/1971 6 04/14/2005 2.78 3.07 04/14/2005 2.78 3.07 04/15/2005 2.79 01/18/1971 5.94 04/15/2005 2.79 3.07 04/15/2005 2.79 3.07 04/18/2005 2.9 01/19/1971 5.63 04/18/2005 2.9 3.08 04/18/2005 2.9 3.08 04/19/2005 2.91 01/20/1971 5.44 04/19/2005 2.91 3.07 04/19/2005 2.91 3.07 04/20/2005 2.87 01/21/1971 5.5 04/20/2005 2.87 3.08 04/20/2005 2.87 3.08 04/21/2005 2.88 01/22/1971 5.63 04/21/2005 2.88 3.09 04/21/2005 2.88 3.09 04/22/2005 2.93 01/25/1971 5.63 04/22/2005 2.93 3.1 04/22/2005 2.93 3.1 04/25/2005 2.93 01/26/1971 5.56 04/25/2005 2.93 3.12 04/25/2005 2.93 3.12 04/26/2005 2.91 01/27/1971 5.63 04/26/2005 2.91 3.13 04/26/2005 2.91 3.13 04/27/2005 2.89 01/28/1971 5.63 04/27/2005 2.89 3.13 04/27/2005 2.89 3.13 04/28/2005 2.88 01/29/1971 5.81 04/28/2005 2.88 3.13 04/28/2005 2.88 3.13 04/29/2005 2.9 02/01/1971 5.81 04/29/2005 2.9 3.14 04/29/2005 2.9 3.14 05/02/2005 2.93 02/02/1971 5.94 05/02/2005 2.93 3.14 05/02/2005 2.93 3.14 05/03/2005 2.91 02/03/1971 5.88 05/03/2005 2.91 3.15 05/03/2005 2.91 3.15 05/04/2005 2.87 02/04/1971 5.88 05/04/2005 2.87 3.15 05/04/2005 2.87 3.15 05/05/2005 2.81 02/05/1971 5.88 05/05/2005 2.81 3.16 05/05/2005 2.81 3.16 05/06/2005 2.87 02/08/1971 5.88 05/06/2005 2.87 3.16 05/06/2005 2.87 3.16 05/09/2005 2.91 02/09/1971 5.59 05/09/2005 2.91 3.18 05/09/2005 2.91 3.18 05/10/2005 2.9 02/10/1971 5.56 05/10/2005 2.9 3.19 05/10/2005 2.9 3.19 05/11/2005 2.87 02/11/1971 5.5 05/11/2005 2.87 3.2 05/11/2005 2.87 3.2 05/12/2005 2.88 02/16/1971 5.25 05/12/2005 2.88 3.2 05/12/2005 2.88 3.2 05/13/2005 2.83 02/17/1971 5.44 05/13/2005 2.83 3.2 05/13/2005 2.83 3.2 05/16/2005 2.89 02/18/1971 5.5 05/16/2005 2.89 3.21 05/16/2005 2.89 3.21 05/17/2005 2.88 02/19/1971 5.44 05/17/2005 2.88 3.2 05/17/2005 2.88 3.2 05/18/2005 2.86 02/22/1971 5.19 05/18/2005 2.86 3.21 05/18/2005 2.86 3.21 05/19/2005 2.87 02/23/1971 5.13 05/19/2005 2.87 3.22 05/19/2005 2.87 3.22 05/20/2005 2.9 02/24/1971 5.19 05/20/2005 2.9 3.22 05/20/2005 2.9 3.22 05/23/2005 2.97 02/25/1971 5.19 05/23/2005 2.97 3.23 05/23/2005 2.97 3.23 05/24/2005 2.94 02/26/1971 5.44 05/24/2005 2.94 3.23 05/24/2005 2.94 3.23 05/25/2005 2.95 03/01/1971 5.25 05/25/2005 2.95 3.23 05/25/2005 2.95 3.23 05/26/2005 2.94 03/02/1971 5.19 05/26/2005 2.94 3.25 05/26/2005 2.94 3.25 05/27/2005 2.97 03/03/1971 5 05/27/2005 2.97 3.25 05/27/2005 2.97 3.25 05/31/2005 2.99 03/04/1971 5.06 05/31/2005 2.99 3.26 05/31/2005 2.99 3.26 06/01/2005 2.97 03/05/1971 5 06/01/2005 2.97 3.28 06/01/2005 2.97 3.28 06/02/2005 2.97 03/08/1971 5 06/02/2005 2.97 3.28 06/02/2005 2.97 3.28 06/03/2005 3.01 03/09/1971 5.06 06/03/2005 3.01 3.27 06/03/2005 3.01 3.27 06/06/2005 3.02 03/10/1971 5.06 06/06/2005 3.02 3.28 06/06/2005 3.02 3.28 06/07/2005 3.02 03/11/1971 5.19 06/07/2005 3.02 3.3 06/07/2005 3.02 3.3 06/08/2005 3.02 03/12/1971 5.06 06/08/2005 3.02 3.3 06/08/2005 3.02 3.3 06/09/2005 2.99 03/15/1971 5.06 06/09/2005 2.99 3.33 06/09/2005 2.99 3.33 06/10/2005 3.01 03/16/1971 5.06 06/10/2005 3.01 3.33 06/10/2005 3.01 3.33 06/13/2005 3.03 03/17/1971 4.94 06/13/2005 3.03 3.34 06/13/2005 3.03 3.34 06/14/2005 3.01 03/18/1971 5.06 06/14/2005 3.01 3.35 06/14/2005 3.01 3.35 06/15/2005 3 03/19/1971 5.06 06/15/2005 3 3.35 06/15/2005 3 3.35 06/16/2005 2.98 03/22/1971 5 06/16/2005 2.98 3.37 06/16/2005 2.98 3.37 06/17/2005 2.99 03/23/1971 5.06 06/17/2005 2.99 3.38 06/17/2005 2.99 3.38 06/20/2005 3.02 03/24/1971 5 06/20/2005 3.02 3.39 06/20/2005 3.02 3.39 06/21/2005 3.02 03/25/1971 5.25 06/21/2005 3.02 3.39 06/21/2005 3.02 3.39 06/22/2005 3.03 03/26/1971 5.25 06/22/2005 3.03 3.41 06/22/2005 3.03 3.41 06/23/2005 3.07 03/29/1971 5.25 06/23/2005 3.07 3.41 06/23/2005 3.07 3.41 06/24/2005 3.09 03/30/1971 5.31 06/24/2005 3.09 3.42 06/24/2005 3.09 3.42 06/27/2005 3.15 03/31/1971 5.31 06/27/2005 3.15 3.41 06/27/2005 3.15 3.41 06/28/2005 3.14 04/01/1971 5.38 06/28/2005 3.14 3.44 06/28/2005 3.14 3.44 06/29/2005 3.13 04/02/1971 5.56 06/29/2005 3.13 3.44 06/29/2005 3.13 3.44 06/30/2005 3.13 04/05/1971 5.81 06/30/2005 3.13 3.46 06/30/2005 3.13 3.46 07/01/2005 3.17 04/06/1971 5.63 07/01/2005 3.17 3.49 07/01/2005 3.17 3.49 07/05/2005 3.22 04/07/1971 5.81 07/05/2005 3.22 3.48 07/05/2005 3.22 3.48 07/06/2005 3.19 04/08/1971 5.88 07/06/2005 3.19 3.51 07/06/2005 3.19 3.51 07/07/2005 3.15 04/13/1971 6.06 07/07/2005 3.15 3.5 07/07/2005 3.15 3.5 07/08/2005 3.17 04/14/1971 6.31 07/08/2005 3.17 3.5 07/08/2005 3.17 3.5 07/11/2005 3.19 04/15/1971 6.06 07/11/2005 3.19 3.51 07/11/2005 3.19 3.51 07/12/2005 3.21 04/16/1971 5.94 07/12/2005 3.21 3.52 07/12/2005 3.21 3.52 07/13/2005 3.22 04/19/1971 5.75 07/13/2005 3.22 3.54 07/13/2005 3.22 3.54 07/14/2005 3.23 04/20/1971 5.69 07/14/2005 3.23 3.55 07/14/2005 3.23 3.55 07/15/2005 3.26 04/21/1971 5.75 07/15/2005 3.26 3.55 07/15/2005 3.26 3.55 07/18/2005 3.3 04/22/1971 5.88 07/18/2005 3.3 3.47 07/18/2005 3.3 3.47 07/19/2005 3.31 04/23/1971 6 07/19/2005 3.31 3.55 07/19/2005 3.31 3.55 07/20/2005 3.3 04/26/1971 6 07/20/2005 3.3 3.58 07/20/2005 3.3 3.58 07/21/2005 3.35 04/27/1971 6.19 07/21/2005 3.35 3.59 07/21/2005 3.35 3.59 07/22/2005 3.38 04/28/1971 6.06 07/22/2005 3.38 3.6 07/22/2005 3.38 3.6 07/25/2005 3.44 04/29/1971 6.25 07/25/2005 3.44 3.6 07/25/2005 3.44 3.6 07/26/2005 3.43 04/30/1971 6.31 07/26/2005 3.43 3.61 07/26/2005 3.43 3.61 07/27/2005 3.4 05/03/1971 6.31 07/27/2005 3.4 3.62 07/27/2005 3.4 3.62 07/28/2005 3.41 05/04/1971 6.38 07/28/2005 3.41 3.64 07/28/2005 3.41 3.64 07/29/2005 3.42 05/05/1971 6.81 07/29/2005 3.42 3.64 07/29/2005 3.42 3.64 08/01/2005 3.48 05/06/1971 7.63 08/01/2005 3.48 3.65 08/01/2005 3.48 3.65 08/02/2005 3.49 05/07/1971 7.38 08/02/2005 3.49 3.66 08/02/2005 3.49 3.66 08/03/2005 3.46 05/10/1971 7.25 08/03/2005 3.46 3.68 08/03/2005 3.46 3.68 08/04/2005 3.47 05/11/1971 7.5 08/04/2005 3.47 3.69 08/04/2005 3.47 3.69 08/05/2005 3.52 05/12/1971 7.06 08/05/2005 3.52 3.7 08/05/2005 3.52 3.7 08/08/2005 3.54 05/13/1971 7.19 08/08/2005 3.54 3.7 08/08/2005 3.54 3.7 08/09/2005 3.52 05/14/1971 6.94 08/09/2005 3.52 3.71 08/09/2005 3.52 3.71 08/10/2005 3.51 05/17/1971 6.94 08/10/2005 3.51 3.71 08/10/2005 3.51 3.71 08/11/2005 3.51 05/18/1971 7.13 08/11/2005 3.51 3.74 08/11/2005 3.51 3.74 08/12/2005 3.52 05/19/1971 7.06 08/12/2005 3.52 3.72 08/12/2005 3.52 3.72 08/15/2005 3.54 05/20/1971 7 08/15/2005 3.54 3.75 08/15/2005 3.54 3.75 08/16/2005 3.54 05/21/1971 6.81 08/16/2005 3.54 3.74 08/16/2005 3.54 3.74 08/17/2005 3.52 05/24/1971 6.63 08/17/2005 3.52 3.75 08/17/2005 3.52 3.75 08/18/2005 3.5 05/25/1971 6.81 08/18/2005 3.5 3.76 08/18/2005 3.5 3.76 08/19/2005 3.52 05/26/1971 7.06 08/19/2005 3.52 3.77 08/19/2005 3.52 3.77 08/22/2005 3.53 05/27/1971 7.38 08/22/2005 3.53 3.79 08/22/2005 3.53 3.79 08/23/2005 3.53 05/28/1971 7.5 08/23/2005 3.53 3.79 08/23/2005 3.53 3.79 08/24/2005 3.53 06/01/1971 8 08/24/2005 3.53 3.79 08/24/2005 3.53 3.79 08/25/2005 3.54 06/02/1971 7.94 08/25/2005 3.54 3.81 08/25/2005 3.54 3.81 08/26/2005 3.55 06/03/1971 7.56 08/26/2005 3.55 3.8 08/26/2005 3.55 3.8 08/29/2005 3.54 06/04/1971 7.31 08/29/2005 3.54 3.79 08/29/2005 3.54 3.79 08/30/2005 3.54 06/07/1971 7.06 08/30/2005 3.54 3.82 08/30/2005 3.54 3.82 08/31/2005 3.52 06/08/1971 7.38 08/31/2005 3.52 3.8 08/31/2005 3.52 3.8 09/01/2005 3.48 06/09/1971 7.25 09/01/2005 3.48 3.8 09/01/2005 3.48 3.8 09/02/2005 3.46 06/10/1971 7.25 09/02/2005 3.46 3.68 09/02/2005 3.46 3.68 09/06/2005 3.52 06/11/1971 7.13 09/06/2005 3.52 3.73 09/06/2005 3.52 3.73 09/07/2005 3.49 06/14/1971 7.13 09/07/2005 3.49 3.7 09/07/2005 3.49 3.7 09/08/2005 3.48 06/15/1971 7.25 09/08/2005 3.48 3.78 09/08/2005 3.48 3.78 09/09/2005 3.49 06/16/1971 7.06 09/09/2005 3.49 3.79 09/09/2005 3.49 3.79 09/12/2005 3.51 06/17/1971 7.13 09/12/2005 3.51 3.8 09/12/2005 3.51 3.8 09/13/2005 3.47 06/18/1971 7.06 09/13/2005 3.47 3.81 09/13/2005 3.47 3.81 09/14/2005 3.42 06/21/1971 6.88 09/14/2005 3.42 3.81 09/14/2005 3.42 3.81 09/15/2005 3.45 06/22/1971 7.06 09/15/2005 3.45 3.83 09/15/2005 3.45 3.83 09/16/2005 3.5 06/23/1971 6.81 09/16/2005 3.5 3.83 09/16/2005 3.5 3.83 09/19/2005 3.58 06/24/1971 6.81 09/19/2005 3.58 3.85 09/19/2005 3.58 3.85 09/20/2005 3.61 06/25/1971 6.81 09/20/2005 3.61 3.86 09/20/2005 3.61 3.86 09/21/2005 3.41 06/28/1971 6.88 09/21/2005 3.41 3.9 09/21/2005 3.41 3.9 09/22/2005 3.47 06/29/1971 7 09/22/2005 3.47 3.9 09/22/2005 3.47 3.9 09/23/2005 3.48 06/30/1971 6.5 09/23/2005 3.48 3.91 09/23/2005 3.48 3.91 09/26/2005 3.52 07/01/1971 6.69 09/26/2005 3.52 3.94 09/26/2005 3.52 3.94 09/27/2005 3.49 07/02/1971 6.5 09/27/2005 3.49 3.95 09/27/2005 3.49 3.95 09/28/2005 3.46 07/06/1971 6.69 09/28/2005 3.46 3.96 09/28/2005 3.46 3.96 09/29/2005 3.54 07/07/1971 6.63 09/29/2005 3.54 4 09/29/2005 3.54 4 09/30/2005 3.55 07/08/1971 6.56 09/30/2005 3.55 4 09/30/2005 3.55 4 10/03/2005 3.61 07/09/1971 6.38 10/03/2005 3.61 4.01 10/03/2005 3.61 4.01 10/04/2005 3.63 07/12/1971 6.31 10/04/2005 3.63 4.03 10/04/2005 3.63 4.03 10/05/2005 3.58 07/13/1971 6.44 10/05/2005 3.58 4.04 10/05/2005 3.58 4.04 10/06/2005 3.61 07/14/1971 6.38 10/06/2005 3.61 4.05 10/06/2005 3.61 4.05 10/07/2005 3.63 07/15/1971 6.31 10/07/2005 3.63 4.04 10/07/2005 3.63 4.04 10/11/2005 3.73 07/16/1971 6.25 10/11/2005 3.73 4.07 10/11/2005 3.73 4.07 10/12/2005 3.7 07/19/1971 6.31 10/12/2005 3.7 4.08 10/12/2005 3.7 4.08 10/13/2005 3.75 07/20/1971 6.44 10/13/2005 3.75 4.1 10/13/2005 3.75 4.1 10/14/2005 3.78 07/21/1971 6 10/14/2005 3.78 4.1 10/14/2005 3.78 4.1 10/17/2005 3.86 07/22/1971 6.38 10/17/2005 3.86 4.11 10/17/2005 3.86 4.11 10/18/2005 3.85 07/23/1971 6.38 10/18/2005 3.85 4.11 10/18/2005 3.85 4.11 10/19/2005 3.86 07/26/1971 6.38 10/19/2005 3.86 4.12 10/19/2005 3.86 4.12 10/20/2005 3.85 07/27/1971 6.56 10/20/2005 3.85 4.18 10/20/2005 3.85 4.18 10/21/2005 3.87 07/28/1971 6.56 10/21/2005 3.87 4.19 10/21/2005 3.87 4.19 10/24/2005 3.92 07/29/1971 6.63 10/24/2005 3.92 4.19 10/24/2005 3.92 4.19 10/25/2005 3.93 07/30/1971 6.69 10/25/2005 3.93 4.2 10/25/2005 3.93 4.2 10/26/2005 3.9 08/02/1971 6.75 10/26/2005 3.9 4.2 10/26/2005 3.9 4.2 10/27/2005 3.88 08/03/1971 7.06 10/27/2005 3.88 4.24 10/27/2005 3.88 4.24 10/28/2005 3.93 08/04/1971 7.06 10/28/2005 3.93 4.24 10/28/2005 3.93 4.24 10/31/2005 3.98 08/05/1971 7.19 10/31/2005 3.98 4.25 10/31/2005 3.98 4.25 11/01/2005 3.96 08/06/1971 7.25 11/01/2005 3.96 4.25 11/01/2005 3.96 4.25 11/02/2005 3.94 08/09/1971 7.56 11/02/2005 3.94 4.28 11/02/2005 3.94 4.28 11/03/2005 3.94 08/10/1971 7.88 11/03/2005 3.94 4.27 11/03/2005 3.94 4.27 11/04/2005 3.98 08/11/1971 7.75 11/04/2005 3.98 4.27 11/04/2005 3.98 4.27 11/07/2005 3.96 08/12/1971 7.88 11/07/2005 3.96 4.28 11/07/2005 3.96 4.28 11/08/2005 3.96 08/13/1971 8.38 11/08/2005 3.96 4.28 11/08/2005 3.96 4.28 11/09/2005 3.99 08/16/1971 9 11/09/2005 3.99 4.31 11/09/2005 3.99 4.31 11/10/2005 3.97 08/18/1971 9.25 11/10/2005 3.97 4.31 11/10/2005 3.97 4.31 11/14/2005 4.02 08/19/1971 8.63 11/14/2005 4.02 4.33 11/14/2005 4.02 4.33 11/15/2005 4.01 08/24/1971 8.44 11/15/2005 4.01 4.34 11/15/2005 4.01 4.34 11/16/2005 4 08/25/1971 8.5 11/16/2005 4 4.35 11/16/2005 4 4.35 11/17/2005 4.01 08/27/1971 8.88 11/17/2005 4.01 4.36 11/17/2005 4.01 4.36 11/18/2005 4.01 08/31/1971 9 11/18/2005 4.01 4.36 11/18/2005 4.01 4.36 11/21/2005 4 09/01/1971 9.5 11/21/2005 4 4.36 11/21/2005 4 4.36 11/22/2005 3.93 09/02/1971 9.13 11/22/2005 3.93 4.38 11/22/2005 3.93 4.38 11/23/2005 3.95 09/03/1971 9 11/23/2005 3.95 4.38 11/23/2005 3.95 4.38 11/25/2005 3.95 09/07/1971 8.44 11/25/2005 3.95 4.39 11/25/2005 3.95 4.39 11/28/2005 3.98 09/08/1971 8.44 11/28/2005 3.98 4.39 11/28/2005 3.98 4.39 11/29/2005 3.98 09/09/1971 8.25 11/29/2005 3.98 4.4 11/29/2005 3.98 4.4 11/30/2005 3.95 09/10/1971 8.13 11/30/2005 3.95 4.41 11/30/2005 3.95 4.41 12/01/2005 3.97 09/13/1971 7.56 12/01/2005 3.97 4.41 12/01/2005 3.97 4.41 12/02/2005 3.99 09/14/1971 8 12/02/2005 3.99 4.44 12/02/2005 3.99 4.44 12/05/2005 4.04 09/15/1971 8.5 12/05/2005 4.04 4.42 12/05/2005 4.04 4.42 12/06/2005 4.04 09/16/1971 8.38 12/06/2005 4.04 4.43 12/06/2005 4.04 4.43 12/07/2005 4.03 09/17/1971 8.19 12/07/2005 4.03 4.44 12/07/2005 4.03 4.44 12/08/2005 3.94 09/20/1971 8 12/08/2005 3.94 4.47 12/08/2005 3.94 4.47 12/09/2005 3.94 09/21/1971 8.31 12/09/2005 3.94 4.46 12/09/2005 3.94 4.46 12/12/2005 3.9 09/22/1971 8.19 12/12/2005 3.9 4.47 12/12/2005 3.9 4.47 12/13/2005 3.91 09/23/1971 8.06 12/13/2005 3.91 4.47 12/13/2005 3.91 4.47 12/14/2005 3.89 09/24/1971 8.5 12/14/2005 3.89 4.47 12/14/2005 3.89 4.47 12/15/2005 3.93 09/27/1971 8.56 12/15/2005 3.93 4.47 12/15/2005 3.93 4.47 12/16/2005 3.93 09/28/1971 8.25 12/16/2005 3.93 4.48 12/16/2005 3.93 4.48 12/19/2005 3.96 09/29/1971 7.69 12/19/2005 3.96 4.48 12/19/2005 3.96 4.48 12/20/2005 3.95 09/30/1971 7.69 12/20/2005 3.95 4.48 12/20/2005 3.95 4.48 12/21/2005 3.98 10/01/1971 7.38 12/21/2005 3.98 4.48 12/21/2005 3.98 4.48 12/22/2005 3.98 10/04/1971 7.31 12/22/2005 3.98 4.5 12/22/2005 3.98 4.5 12/23/2005 3.99 10/05/1971 7.19 12/23/2005 3.99 4.5 12/23/2005 3.99 4.5 12/27/2005 3.98 10/06/1971 6.94 12/27/2005 3.98 4.5 12/27/2005 3.98 4.5 12/28/2005 3.95 10/07/1971 7.13 12/28/2005 3.95 4.5 12/28/2005 3.95 4.5 12/29/2005 4.01 10/08/1971 6.81 12/29/2005 4.01 4.5 12/29/2005 4.01 4.5 12/30/2005 4.08 10/11/1971 6.81 12/30/2005 4.08 4.52 12/30/2005 4.08 4.52 01/03/2006 4.16 10/12/1971 6.63 01/03/2006 4.16 4.53 01/03/2006 4.16 4.53 01/04/2006 4.19 10/13/1971 6.63 01/04/2006 4.19 4.53 01/04/2006 4.19 4.53 01/05/2006 4.2 10/14/1971 6.75 01/05/2006 4.2 4.54 01/05/2006 4.2 4.54 01/06/2006 4.22 10/15/1971 6.5 01/06/2006 4.22 4.54 01/06/2006 4.22 4.54 01/09/2006 4.23 10/18/1971 6.5 01/09/2006 4.23 4.55 01/09/2006 4.23 4.55 01/10/2006 4.29 10/19/1971 6.63 01/10/2006 4.29 4.56 01/10/2006 4.29 4.56 01/11/2006 4.3 10/20/1971 6.38 01/11/2006 4.3 4.56 01/11/2006 4.3 4.56 01/12/2006 4.32 10/21/1971 6.31 01/12/2006 4.32 4.58 01/12/2006 4.32 4.58 01/13/2006 4.33 10/22/1971 6.19 01/13/2006 4.33 4.58 01/13/2006 4.33 4.58 01/17/2006 4.38 10/26/1971 6.06 01/17/2006 4.38 4.59 01/17/2006 4.38 4.59 01/18/2006 4.35 10/27/1971 6.06 01/18/2006 4.35 4.6 01/18/2006 4.35 4.6 01/19/2006 4.35 10/28/1971 6 01/19/2006 4.35 4.6 01/19/2006 4.35 4.6 01/20/2006 4.35 10/29/1971 6 01/20/2006 4.35 4.61 01/20/2006 4.35 4.61 01/23/2006 4.38 11/01/1971 5.94 01/23/2006 4.38 4.61 01/23/2006 4.38 4.61 01/24/2006 4.4 11/03/1971 5.94 01/24/2006 4.4 4.62 01/24/2006 4.4 4.62 01/25/2006 4.42 11/04/1971 6.13 01/25/2006 4.42 4.62 01/25/2006 4.42 4.62 01/26/2006 4.45 11/08/1971 5.94 01/26/2006 4.45 4.65 01/26/2006 4.45 4.65 01/27/2006 4.45 11/09/1971 5.94 01/27/2006 4.45 4.65 01/27/2006 4.45 4.65 01/30/2006 4.48 11/10/1971 5.81 01/30/2006 4.48 4.67 01/30/2006 4.48 4.67 01/31/2006 4.47 11/11/1971 5.88 01/31/2006 4.47 4.67 01/31/2006 4.47 4.67 02/01/2006 4.47 11/12/1971 5.88 02/01/2006 4.47 4.68 02/01/2006 4.47 4.68 02/02/2006 4.48 11/15/1971 6 02/02/2006 4.48 4.69 02/02/2006 4.48 4.69 02/03/2006 4.48 11/16/1971 6.31 02/03/2006 4.48 4.7 02/03/2006 4.48 4.7 02/06/2006 4.48 11/17/1971 6.19 02/06/2006 4.48 4.7 02/06/2006 4.48 4.7 02/07/2006 4.49 11/18/1971 6.38 02/07/2006 4.49 4.71 02/07/2006 4.49 4.71 02/08/2006 4.5 11/19/1971 6.75 02/08/2006 4.5 4.71 02/08/2006 4.5 4.71 02/09/2006 4.52 11/22/1971 6.75 02/09/2006 4.52 4.73 02/09/2006 4.52 4.73 02/10/2006 4.53 11/23/1971 6.69 02/10/2006 4.53 4.72 02/10/2006 4.53 4.72 02/13/2006 4.55 11/24/1971 6.81 02/13/2006 4.55 4.74 02/13/2006 4.55 4.74 02/14/2006 4.55 11/26/1971 7 02/14/2006 4.55 4.75 02/14/2006 4.55 4.75 02/15/2006 4.55 11/29/1971 6.75 02/15/2006 4.55 4.75 02/15/2006 4.55 4.75 02/16/2006 4.55 11/30/1971 6.5 02/16/2006 4.55 4.77 02/16/2006 4.55 4.77 02/17/2006 4.54 12/01/1971 6.38 02/17/2006 4.54 4.75 02/17/2006 4.54 4.75 02/21/2006 4.56 12/02/1971 6.5 02/21/2006 4.56 4.77 02/21/2006 4.56 4.77 02/22/2006 4.57 12/03/1971 6.56 02/22/2006 4.57 4.77 02/22/2006 4.57 4.77 02/23/2006 4.59 12/06/1971 6.56 02/23/2006 4.59 4.79 02/23/2006 4.59 4.79 02/24/2006 4.6 12/07/1971 6.69 02/24/2006 4.6 4.8 02/24/2006 4.6 4.8 02/27/2006 4.62 12/08/1971 6.69 02/27/2006 4.62 4.81 02/27/2006 4.62 4.81 02/28/2006 4.62 12/09/1971 6.5 02/28/2006 4.62 4.82 02/28/2006 4.62 4.82 03/01/2006 4.6 12/10/1971 6.5 03/01/2006 4.6 4.82 03/01/2006 4.6 4.82 03/02/2006 4.62 12/13/1971 6.44 03/02/2006 4.62 4.83 03/02/2006 4.62 4.83 03/03/2006 4.62 12/14/1971 6.44 03/03/2006 4.62 4.85 03/03/2006 4.62 4.85 03/06/2006 4.6 12/15/1971 6.44 03/06/2006 4.6 4.85 03/06/2006 4.6 4.85 03/07/2006 4.6 12/16/1971 6.5 03/07/2006 4.6 4.86 03/07/2006 4.6 4.86 03/08/2006 4.58 12/17/1971 6.06 03/08/2006 4.58 4.85 03/08/2006 4.58 4.85 03/09/2006 4.6 12/20/1971 6.13 03/09/2006 4.6 4.87 03/09/2006 4.6 4.87 03/10/2006 4.62 12/21/1971 6.11 03/10/2006 4.62 4.9 03/10/2006 4.62 4.9 03/13/2006 4.61 12/22/1971 6.11 03/13/2006 4.61 4.9 03/13/2006 4.61 4.9 03/14/2006 4.59 12/24/1971 6.25 03/14/2006 4.59 4.9 03/14/2006 4.59 4.9 03/15/2006 4.63 12/28/1971 6.25 03/15/2006 4.63 4.9 03/15/2006 4.63 4.9 03/16/2006 4.62 12/29/1971 6.44 03/16/2006 4.62 4.92 03/16/2006 4.62 4.92 03/17/2006 4.64 12/30/1971 10 03/17/2006 4.64 4.92 03/17/2006 4.64 4.92 03/20/2006 4.66 12/31/1971 10.25 03/20/2006 4.66 4.92 03/20/2006 4.66 4.92 03/21/2006 4.69 01/03/1972 5.5 03/21/2006 4.69 4.92 03/21/2006 4.69 4.92 03/22/2006 4.69 01/04/1972 5.68 03/22/2006 4.69 4.95 03/22/2006 4.69 4.95 03/23/2006 4.67 01/05/1972 5.63 03/23/2006 4.67 4.95 03/23/2006 4.67 4.95 03/24/2006 4.65 01/06/1972 5.56 03/24/2006 4.65 4.96 03/24/2006 4.65 4.96 03/27/2006 4.63 01/07/1972 5.63 03/27/2006 4.63 4.96 03/27/2006 4.63 4.96 03/28/2006 4.65 01/10/1972 5.63 03/28/2006 4.65 4.96 03/28/2006 4.65 4.96 03/29/2006 4.63 01/11/1972 5.56 03/29/2006 4.63 4.97 03/29/2006 4.63 4.97 03/30/2006 4.61 01/12/1972 5.44 03/30/2006 4.61 4.98 03/30/2006 4.61 4.98 03/31/2006 4.63 01/13/1972 5.56 03/31/2006 4.63 4.99 03/31/2006 4.63 4.99 04/03/2006 4.67 01/14/1972 5.69 04/03/2006 4.67 4.98 04/03/2006 4.67 4.98 04/04/2006 4.68 01/17/1972 5.5 04/04/2006 4.68 5 04/04/2006 4.68 5 04/05/2006 4.67 01/18/1972 5.38 04/05/2006 4.67 5.01 04/05/2006 4.67 5.01 04/06/2006 4.68 01/20/1972 5.31 04/06/2006 4.68 5 04/06/2006 4.68 5 04/07/2006 4.69 01/21/1972 5.31 04/07/2006 4.69 5 04/07/2006 4.69 5 04/10/2006 4.69 01/24/1972 5.13 04/10/2006 4.69 5.02 04/10/2006 4.69 5.02 04/11/2006 4.7 01/25/1972 4.94 04/11/2006 4.7 5.05 04/11/2006 4.7 5.05 04/12/2006 4.7 01/26/1972 4.88 04/12/2006 4.7 5.06 04/12/2006 4.7 5.06 04/13/2006 4.7 01/27/1972 4.88 04/13/2006 4.7 5.07 04/13/2006 4.7 5.07 04/17/2006 4.72 01/28/1972 5.13 04/17/2006 4.72 5.07 04/17/2006 4.72 5.07 04/18/2006 4.72 01/31/1972 5 04/18/2006 4.72 5.07 04/18/2006 4.72 5.07 04/19/2006 4.73 02/01/1972 5 04/19/2006 4.73 5.07 04/19/2006 4.73 5.07 04/20/2006 4.73 02/02/1972 4.88 04/20/2006 4.73 5.08 04/20/2006 4.73 5.08 04/21/2006 4.75 02/03/1972 5.25 04/21/2006 4.75 5.09 04/21/2006 4.75 5.09 04/24/2006 4.75 02/04/1972 5.19 04/24/2006 4.75 5.09 04/24/2006 4.75 5.09 04/25/2006 4.79 02/07/1972 5 04/25/2006 4.79 5.1 04/25/2006 4.79 5.1 04/26/2006 4.79 02/08/1972 5 04/26/2006 4.79 5.12 04/26/2006 4.79 5.12 04/27/2006 4.78 02/09/1972 5 04/27/2006 4.78 5.14 04/27/2006 4.78 5.14 04/28/2006 4.77 02/10/1972 5.06 04/28/2006 4.77 5.13 04/28/2006 4.77 5.13 05/01/2006 4.82 02/11/1972 5.06 05/01/2006 4.82 5.12 05/01/2006 4.82 5.12 05/02/2006 4.81 02/14/1972 5.06 05/02/2006 4.81 5.14 05/02/2006 4.81 5.14 05/03/2006 4.82 02/15/1972 5.06 05/03/2006 4.82 5.14 05/03/2006 4.82 5.14 05/04/2006 4.8 02/16/1972 4.94 05/04/2006 4.8 5.14 05/04/2006 4.8 5.14 05/05/2006 4.83 02/17/1972 5.06 05/05/2006 4.83 5.14 05/05/2006 4.83 5.14 05/08/2006 4.87 02/18/1972 5 05/08/2006 4.87 5.15 05/08/2006 4.87 5.15 05/09/2006 4.88 02/22/1972 5 05/09/2006 4.88 5.16 05/09/2006 4.88 5.16 05/10/2006 4.88 02/23/1972 5 05/10/2006 4.88 5.16 05/10/2006 4.88 5.16 05/11/2006 4.82 02/24/1972 5 05/11/2006 4.82 5.16 05/11/2006 4.82 5.16 05/12/2006 4.85 02/25/1972 5 05/12/2006 4.85 5.16 05/12/2006 4.85 5.16 05/15/2006 4.86 02/28/1972 5 05/15/2006 4.86 5.17 05/15/2006 4.86 5.17 05/16/2006 4.83 02/29/1972 4.94 05/16/2006 4.83 5.17 05/16/2006 4.83 5.17 05/17/2006 4.83 03/01/1972 4.81 05/17/2006 4.83 5.17 05/17/2006 4.83 5.17 05/18/2006 4.83 03/02/1972 4.75 05/18/2006 4.83 5.18 05/18/2006 4.83 5.18 05/19/2006 4.82 03/03/1972 4.69 05/19/2006 4.82 5.19 05/19/2006 4.82 5.19 05/22/2006 4.83 03/07/1972 4.63 05/22/2006 4.83 5.2 05/22/2006 4.83 5.2 05/23/2006 4.84 03/08/1972 4.63 05/23/2006 4.84 5.21 05/23/2006 4.84 5.21 05/24/2006 4.82 03/09/1972 5.06 05/24/2006 4.82 5.21 05/24/2006 4.82 5.21 05/25/2006 4.82 03/10/1972 5.63 05/25/2006 4.82 5.22 05/25/2006 4.82 5.22 05/26/2006 4.84 03/13/1972 5.25 05/26/2006 4.84 5.22 05/26/2006 4.84 5.22 05/30/2006 4.84 03/14/1972 5.13 05/30/2006 4.84 5.23 05/30/2006 4.84 5.23 05/31/2006 4.86 03/15/1972 5.5 05/31/2006 4.86 5.23 05/31/2006 4.86 5.23 06/01/2006 4.83 03/16/1972 5.31 06/01/2006 4.83 5.26 06/01/2006 4.83 5.26 06/02/2006 4.81 03/17/1972 5.38 06/02/2006 4.81 5.26 06/02/2006 4.81 5.26 06/05/2006 4.85 03/20/1972 5.44 06/05/2006 4.85 5.23 06/05/2006 4.85 5.23 06/06/2006 4.86 03/21/1972 5.5 06/06/2006 4.86 5.26 06/06/2006 4.86 5.26 06/07/2006 4.86 03/22/1972 5.5 06/07/2006 4.86 5.28 06/07/2006 4.86 5.28 06/08/2006 4.87 03/23/1972 5.56 06/08/2006 4.87 5.29 06/08/2006 4.87 5.29 06/09/2006 4.88 03/24/1972 5.69 06/09/2006 4.88 5.3 06/09/2006 4.88 5.3 06/12/2006 4.93 03/27/1972 5.94 06/12/2006 4.93 5.31 06/12/2006 4.93 5.31 06/13/2006 4.89 03/28/1972 5.69 06/13/2006 4.89 5.32 06/13/2006 4.89 5.32 06/14/2006 4.9 03/29/1972 5.56 06/14/2006 4.9 5.35 06/14/2006 4.9 5.35 06/15/2006 4.85 03/30/1972 5.56 06/15/2006 4.85 5.39 06/15/2006 4.85 5.39 06/16/2006 4.88 04/04/1972 5.38 06/16/2006 4.88 5.41 06/16/2006 4.88 5.41 06/19/2006 4.93 04/05/1972 5.5 06/19/2006 4.93 5.42 06/19/2006 4.93 5.42 06/20/2006 4.92 04/06/1972 5.5 06/20/2006 4.92 5.43 06/20/2006 4.92 5.43 06/21/2006 4.92 04/07/1972 5.56 06/21/2006 4.92 5.43 06/21/2006 4.92 5.43 06/22/2006 4.92 04/11/1972 5.38 06/22/2006 4.92 5.45 06/22/2006 4.92 5.45 06/23/2006 4.98 04/12/1972 5.5 06/23/2006 4.98 5.47 06/23/2006 4.98 5.47 06/26/2006 5.03 04/13/1972 5.5 06/26/2006 5.03 5.47 06/26/2006 5.03 5.47 06/27/2006 5.05 04/14/1972 5.56 06/27/2006 5.05 5.5 06/27/2006 5.05 5.5 06/28/2006 5.01 04/17/1972 5.31 06/28/2006 5.01 5.48 06/28/2006 5.01 5.48 06/29/2006 5.01 04/18/1972 5.31 06/29/2006 5.01 5.49 06/29/2006 5.01 5.49 06/30/2006 5.01 04/19/1972 4.25 06/30/2006 5.01 5.48 06/30/2006 5.01 5.48 07/03/2006 5.08 04/20/1972 5.25 07/03/2006 5.08 5.47 07/03/2006 5.08 5.47 07/05/2006 5.01 04/21/1972 5.19 07/05/2006 5.01 5.48 07/05/2006 5.01 5.48 07/06/2006 5 04/24/1972 5.06 07/06/2006 5 5.5 07/06/2006 5 5.5 07/07/2006 5.02 04/25/1972 4.94 07/07/2006 5.02 5.5 07/07/2006 5.02 5.5 07/10/2006 5.06 04/26/1972 5 07/10/2006 5.06 5.5 07/10/2006 5.06 5.5 07/11/2006 5.05 04/27/1972 5.13 07/11/2006 5.05 5.5 07/11/2006 5.05 5.5 07/12/2006 5.06 04/28/1972 5 07/12/2006 5.06 5.5 07/12/2006 5.06 5.5 07/13/2006 5.05 05/01/1972 4.94 07/13/2006 5.05 5.5 07/13/2006 5.05 5.5 07/14/2006 5.06 05/02/1972 5.06 07/14/2006 5.06 5.49 07/14/2006 5.06 5.49 07/17/2006 5.11 05/03/1972 4.94 07/17/2006 5.11 5.49 07/17/2006 5.11 5.49 07/18/2006 5.13 05/04/1972 5 07/18/2006 5.13 5.49 07/18/2006 5.13 5.49 07/19/2006 5.11 05/05/1972 4.94 07/19/2006 5.11 5.51 07/19/2006 5.11 5.51 07/20/2006 5.08 05/08/1972 4.88 07/20/2006 5.08 5.51 07/20/2006 5.08 5.51 07/21/2006 5.1 05/09/1972 4.94 07/21/2006 5.1 5.48 07/21/2006 5.1 5.48 07/24/2006 5.1 05/10/1972 4.88 07/24/2006 5.1 5.48 07/24/2006 5.1 5.48 07/25/2006 5.13 05/11/1972 4.94 07/25/2006 5.13 5.48 07/25/2006 5.13 5.48 07/26/2006 5.11 05/12/1972 4.94 07/26/2006 5.11 5.49 07/26/2006 5.11 5.49 07/27/2006 5.1 05/15/1972 4.88 07/27/2006 5.1 5.49 07/27/2006 5.1 5.49 07/28/2006 5.07 05/16/1972 4.94 07/28/2006 5.07 5.47 07/28/2006 5.07 5.47 07/31/2006 5.1 05/17/1972 4.69 07/31/2006 5.1 5.45 07/31/2006 5.1 5.45 08/01/2006 5.12 05/18/1972 4.75 08/01/2006 5.12 5.45 08/01/2006 5.12 5.45 08/02/2006 5.1 05/19/1972 4.81 08/02/2006 5.1 5.45 08/02/2006 5.1 5.45 08/03/2006 5.11 05/22/1972 4.75 08/03/2006 5.11 5.47 08/03/2006 5.11 5.47 08/04/2006 5.09 05/23/1972 4.81 08/04/2006 5.09 5.41 08/04/2006 5.09 5.41 08/07/2006 5.12 05/24/1972 4.75 08/07/2006 5.12 5.43 08/07/2006 5.12 5.43 08/08/2006 5.1 05/25/1972 4.81 08/08/2006 5.1 5.44 08/08/2006 5.1 5.44 08/09/2006 5.07 05/26/1972 4.81 08/09/2006 5.07 5.39 08/09/2006 5.07 5.39 08/10/2006 5.05 05/30/1972 4.75 08/10/2006 5.05 5.36 08/10/2006 5.05 5.36 08/11/2006 5.07 05/31/1972 4.62 08/11/2006 5.07 5.38 08/11/2006 5.07 5.38 08/14/2006 5.12 06/01/1972 4.69 08/14/2006 5.12 5.39 08/14/2006 5.12 5.39 08/15/2006 5.1 06/02/1972 4.69 08/15/2006 5.1 5.42 08/15/2006 5.1 5.42 08/16/2006 5.07 06/05/1972 4.81 08/16/2006 5.07 5.41 08/16/2006 5.07 5.41 08/17/2006 5.09 06/06/1972 4.88 08/17/2006 5.09 5.39 08/17/2006 5.09 5.39 08/18/2006 5.1 06/07/1972 4.81 08/18/2006 5.1 5.39 08/18/2006 5.1 5.39 08/21/2006 5.11 06/08/1972 4.75 08/21/2006 5.11 5.39 08/21/2006 5.11 5.39 08/22/2006 5.1 06/09/1972 4.81 08/22/2006 5.1 5.39 08/22/2006 5.1 5.39 08/23/2006 5.09 06/12/1972 4.75 08/23/2006 5.09 5.4 08/23/2006 5.09 5.4 08/24/2006 5.09 06/13/1972 4.88 08/24/2006 5.09 5.4 08/24/2006 5.09 5.4 08/25/2006 5.11 06/14/1972 4.75 08/25/2006 5.11 5.4 08/25/2006 5.11 5.4 08/28/2006 5.1 06/15/1972 4.75 08/28/2006 5.1 5.39 08/28/2006 5.1 5.39 08/29/2006 5.07 06/16/1972 4.88 08/29/2006 5.07 5.4 08/29/2006 5.07 5.4 08/30/2006 5.05 06/19/1972 4.81 08/30/2006 5.05 5.39 08/30/2006 5.05 5.39 08/31/2006 5.05 06/20/1972 4.81 08/31/2006 5.05 5.39 08/31/2006 5.05 5.39 09/01/2006 5.02 06/21/1972 5.06 09/01/2006 5.02 5.39 09/01/2006 5.02 5.39 09/05/2006 5 06/22/1972 5.44 09/05/2006 5 5.39 09/05/2006 5 5.39 09/06/2006 4.97 06/23/1972 6 09/06/2006 4.97 5.39 09/06/2006 4.97 5.39 09/07/2006 4.97 06/26/1972 5.94 09/07/2006 4.97 5.39 09/07/2006 4.97 5.39 09/08/2006 4.93 06/27/1972 5.75 09/08/2006 4.93 5.39 09/08/2006 4.93 5.39 09/11/2006 4.93 06/28/1972 5.63 09/11/2006 4.93 5.39 09/11/2006 4.93 5.39 09/12/2006 4.9 06/29/1972 5.25 09/12/2006 4.9 5.39 09/12/2006 4.9 5.39 09/13/2006 4.91 06/30/1972 5.25 09/13/2006 4.91 5.36 09/13/2006 4.91 5.36 09/14/2006 4.95 07/03/1972 5.25 09/14/2006 4.95 5.37 09/14/2006 4.95 5.37 09/15/2006 4.96 07/05/1972 5.56 09/15/2006 4.96 5.36 09/15/2006 4.96 5.36 09/18/2006 4.94 07/06/1972 5.56 09/18/2006 4.94 5.39 09/18/2006 4.94 5.39 09/19/2006 4.94 07/07/1972 5.44 09/19/2006 4.94 5.39 09/19/2006 4.94 5.39 09/20/2006 4.93 07/10/1972 5.44 09/20/2006 4.93 5.38 09/20/2006 4.93 5.38 09/21/2006 4.92 07/11/1972 5.5 09/21/2006 4.92 5.38 09/21/2006 4.92 5.38 09/22/2006 4.93 07/12/1972 5.31 09/22/2006 4.93 5.36 09/22/2006 4.93 5.36 09/25/2006 4.88 07/13/1972 5.5 09/25/2006 4.88 5.36 09/25/2006 4.88 5.36 09/26/2006 4.88 07/14/1972 5.69 09/26/2006 4.88 5.36 09/26/2006 4.88 5.36 09/27/2006 4.88 07/17/1972 5.75 09/27/2006 4.88 5.36 09/27/2006 4.88 5.36 09/28/2006 4.87 07/18/1972 5.94 09/28/2006 4.87 5.36 09/28/2006 4.87 5.36 09/29/2006 4.89 07/19/1972 5.63 09/29/2006 4.89 5.36 09/29/2006 4.89 5.36 10/02/2006 4.88 07/20/1972 5.56 10/02/2006 4.88 5.36 10/02/2006 4.88 5.36 10/03/2006 4.9 07/21/1972 5.69 10/03/2006 4.9 5.36 10/03/2006 4.9 5.36 10/04/2006 4.93 07/24/1972 5.69 10/04/2006 4.93 5.36 10/04/2006 4.93 5.36 10/05/2006 4.94 07/25/1972 5.63 10/05/2006 4.94 5.36 10/05/2006 4.94 5.36 10/06/2006 4.95 07/26/1972 5.44 10/06/2006 4.95 5.36 10/06/2006 4.95 5.36 10/10/2006 5 07/28/1972 5.69 10/10/2006 5 5.36 10/10/2006 5 5.36 10/11/2006 5.02 07/31/1972 5.63 10/11/2006 5.02 5.36 10/11/2006 5.02 5.36 10/12/2006 5.06 08/01/1972 5.63 10/12/2006 5.06 5.36 10/12/2006 5.06 5.36 10/13/2006 5.05 08/02/1972 5.44 10/13/2006 5.05 5.36 10/13/2006 5.05 5.36 10/16/2006 5.09 08/03/1972 5.56 10/16/2006 5.09 5.36 10/16/2006 5.09 5.36 10/17/2006 5.09 08/04/1972 5.38 10/17/2006 5.09 5.36 10/17/2006 5.09 5.36 10/18/2006 5.09 08/07/1972 5.38 10/18/2006 5.09 5.36 10/18/2006 5.09 5.36 10/19/2006 5.1 08/08/1972 5.31 10/19/2006 5.1 5.36 10/19/2006 5.1 5.36 10/20/2006 5.09 08/09/1972 5.25 10/20/2006 5.09 5.34 10/20/2006 5.09 5.34 10/23/2006 5.12 08/10/1972 5.56 10/23/2006 5.12 5.37 10/23/2006 5.12 5.37 10/24/2006 5.13 08/11/1972 5.44 10/24/2006 5.13 5.38 10/24/2006 5.13 5.38 10/25/2006 5.12 08/14/1972 5.44 10/25/2006 5.12 5.38 10/25/2006 5.12 5.38 10/26/2006 5.12 08/15/1972 5.56 10/26/2006 5.12 5.37 10/26/2006 5.12 5.37 10/27/2006 5.11 08/16/1972 5.5 10/27/2006 5.11 5.37 10/27/2006 5.11 5.37 10/30/2006 5.1 08/17/1972 5.5 10/30/2006 5.1 5.37 10/30/2006 5.1 5.37 10/31/2006 5.08 08/18/1972 5.5 10/31/2006 5.08 5.37 10/31/2006 5.08 5.37 11/01/2006 5.07 08/21/1972 5.56 11/01/2006 5.07 5.37 11/01/2006 5.07 5.37 11/02/2006 5.07 08/22/1972 5.5 11/02/2006 5.07 5.37 11/02/2006 5.07 5.37 11/03/2006 5.09 08/23/1972 5.44 11/03/2006 5.09 5.37 11/03/2006 5.09 5.37 11/06/2006 5.09 08/24/1972 5.44 11/06/2006 5.09 5.36 11/06/2006 5.09 5.36 11/07/2006 5.08 08/25/1972 5.44 11/07/2006 5.08 5.37 11/07/2006 5.08 5.37 11/08/2006 5.1 08/29/1972 5.5 11/08/2006 5.1 5.37 11/08/2006 5.1 5.37 11/09/2006 5.09 08/30/1972 5.38 11/09/2006 5.09 5.34 11/09/2006 5.09 5.34 11/10/2006 5.1 08/31/1972 5.38 11/10/2006 5.1 5.35 11/10/2006 5.1 5.35 11/13/2006 5.09 09/01/1972 5.5 11/13/2006 5.09 5.37 11/13/2006 5.09 5.37 11/14/2006 5.09 09/05/1972 5.5 11/14/2006 5.09 5.37 11/14/2006 5.09 5.37 11/15/2006 5.09 09/06/1972 5.56 11/15/2006 5.09 5.37 11/15/2006 5.09 5.37 11/16/2006 5.09 09/08/1972 5.56 11/16/2006 5.09 5.37 11/16/2006 5.09 5.37 11/17/2006 5.09 09/11/1972 5.5 11/17/2006 5.09 5.37 11/17/2006 5.09 5.37 11/20/2006 5.08 09/12/1972 5.43 11/20/2006 5.08 5.37 11/20/2006 5.08 5.37 11/21/2006 5.07 09/13/1972 5.38 11/21/2006 5.07 5.37 11/21/2006 5.07 5.37 11/22/2006 5.05 09/14/1972 5.38 11/22/2006 5.05 5.34 11/22/2006 5.05 5.34 11/24/2006 5.04 09/15/1972 5.38 11/24/2006 5.04 5.37 11/24/2006 5.04 5.37 11/27/2006 5.05 09/18/1972 5.31 11/27/2006 5.05 5.37 11/27/2006 5.05 5.37 11/28/2006 5.04 09/19/1972 5.31 11/28/2006 5.04 5.36 11/28/2006 5.04 5.36 11/29/2006 5.04 09/20/1972 5.31 11/29/2006 5.04 5.36 11/29/2006 5.04 5.36 11/30/2006 5.03 09/21/1972 5.31 11/30/2006 5.03 5.36 11/30/2006 5.03 5.36 12/01/2006 5.03 09/22/1972 5.13 12/01/2006 5.03 5.35 12/01/2006 5.03 5.35 12/04/2006 5.01 09/25/1972 5.31 12/04/2006 5.01 5.35 12/04/2006 5.01 5.35 12/05/2006 4.99 09/26/1972 5.38 12/05/2006 4.99 5.35 12/05/2006 4.99 5.35 12/06/2006 4.99 09/27/1972 5.38 12/06/2006 4.99 5.35 12/06/2006 4.99 5.35 12/07/2006 4.98 09/28/1972 5.94 12/07/2006 4.98 5.35 12/07/2006 4.98 5.35 12/08/2006 4.97 10/02/1972 5.88 12/08/2006 4.97 5.35 12/08/2006 4.97 5.35 12/11/2006 4.93 10/03/1972 6.06 12/11/2006 4.93 5.35 12/11/2006 4.93 5.35 12/12/2006 4.93 10/04/1972 5.88 12/12/2006 4.93 5.35 12/12/2006 4.93 5.35 12/13/2006 4.94 10/05/1972 6.13 12/13/2006 4.94 5.34 12/13/2006 4.94 5.34 12/14/2006 4.96 10/06/1972 6 12/14/2006 4.96 5.36 12/14/2006 4.96 5.36 12/15/2006 4.91 10/10/1972 6.13 12/15/2006 4.91 5.35 12/15/2006 4.91 5.35 12/18/2006 4.96 10/11/1972 5.94 12/18/2006 4.96 5.35 12/18/2006 4.96 5.35 12/19/2006 4.96 10/12/1972 6 12/19/2006 4.96 5.36 12/19/2006 4.96 5.36 12/20/2006 4.96 10/13/1972 6 12/20/2006 4.96 5.36 12/20/2006 4.96 5.36 12/21/2006 4.97 10/16/1972 6 12/21/2006 4.97 5.36 12/21/2006 4.97 5.36 12/22/2006 4.99 10/18/1972 5.88 12/22/2006 4.99 5.34 12/22/2006 4.99 5.34 12/26/2006 4.99 10/19/1972 6.06 12/26/2006 4.99 5.34 12/26/2006 4.99 5.34 12/27/2006 4.97 10/24/1972 6.06 12/27/2006 4.97 5.36 12/27/2006 4.97 5.36 12/28/2006 5 10/25/1972 5.88 12/28/2006 5 5.36 12/28/2006 5 5.36 12/29/2006 5.02 10/26/1972 5.94 12/29/2006 5.02 5.36 12/29/2006 5.02 5.36 01/02/2007 5.07 10/27/1972 5.94 01/02/2007 5.07 5.36 01/02/2007 5.07 5.36 01/03/2007 5.05 10/30/1972 5.94 01/03/2007 5.05 5.35 01/03/2007 5.05 5.35 01/04/2007 5.04 10/31/1972 6 01/04/2007 5.04 5.35 01/04/2007 5.04 5.35 01/05/2007 5.05 11/01/1972 5.81 01/05/2007 5.05 5.35 01/05/2007 5.05 5.35 01/08/2007 5.08 11/02/1972 5.94 01/08/2007 5.08 5.35 01/08/2007 5.08 5.35 01/09/2007 5.08 11/03/1972 5.88 01/09/2007 5.08 5.35 01/09/2007 5.08 5.35 01/10/2007 5.09 11/06/1972 5.88 01/10/2007 5.09 5.35 01/10/2007 5.09 5.35 01/11/2007 5.11 11/07/1972 5.5 01/11/2007 5.11 5.35 01/11/2007 5.11 5.35 01/12/2007 5.09 11/08/1972 5.69 01/12/2007 5.09 5.35 01/12/2007 5.09 5.35 01/16/2007 5.11 11/09/1972 5.81 01/16/2007 5.11 5.35 01/16/2007 5.11 5.35 01/17/2007 5.12 11/10/1972 5.81 01/17/2007 5.12 5.34 01/17/2007 5.12 5.34 01/18/2007 5.12 11/13/1972 5.81 01/18/2007 5.12 5.36 01/18/2007 5.12 5.36 01/19/2007 5.14 11/14/1972 5.94 01/19/2007 5.14 5.36 01/19/2007 5.14 5.36 01/22/2007 5.13 11/15/1972 5.69 01/22/2007 5.13 5.36 01/22/2007 5.13 5.36 01/23/2007 5.14 11/16/1972 5.81 01/23/2007 5.14 5.33 01/23/2007 5.14 5.33 01/24/2007 5.13 11/17/1972 5.75 01/24/2007 5.13 5.36 01/24/2007 5.13 5.36 01/25/2007 5.14 11/20/1972 5.69 01/25/2007 5.14 5.36 01/25/2007 5.14 5.36 01/26/2007 5.13 11/21/1972 5.63 01/26/2007 5.13 5.36 01/26/2007 5.13 5.36 01/29/2007 5.14 11/22/1972 5.63 01/29/2007 5.14 5.36 01/29/2007 5.14 5.36 01/30/2007 5.13 11/23/1972 5.63 01/30/2007 5.13 5.36 01/30/2007 5.13 5.36 01/31/2007 5.12 11/24/1972 5.63 01/31/2007 5.12 5.36 01/31/2007 5.12 5.36 02/01/2007 5.13 11/28/1972 5.75 02/01/2007 5.13 5.33 02/01/2007 5.13 5.33 02/02/2007 5.14 11/29/1972 5.81 02/02/2007 5.14 5.36 02/02/2007 5.14 5.36 02/05/2007 5.15 11/30/1972 5.94 02/05/2007 5.15 5.36 02/05/2007 5.15 5.36 02/06/2007 5.14 12/01/1972 6.06 02/06/2007 5.14 5.36 02/06/2007 5.14 5.36 02/07/2007 5.15 12/04/1972 6.06 02/07/2007 5.15 5.36 02/07/2007 5.15 5.36 02/08/2007 5.16 12/05/1972 6.31 02/08/2007 5.16 5.36 02/08/2007 5.16 5.36 02/09/2007 5.15 12/06/1972 6.25 02/09/2007 5.15 5.36 02/09/2007 5.15 5.36 02/12/2007 5.18 12/07/1972 6.13 02/12/2007 5.18 5.36 02/12/2007 5.18 5.36 02/13/2007 5.17 12/11/1972 6.06 02/13/2007 5.17 5.36 02/13/2007 5.17 5.36 02/14/2007 5.16 12/12/1972 6.13 02/14/2007 5.16 5.36 02/14/2007 5.16 5.36 02/15/2007 5.17 12/13/1972 5.94 02/15/2007 5.17 5.35 02/15/2007 5.17 5.35 02/16/2007 5.17 12/14/1972 6 02/16/2007 5.17 5.35 02/16/2007 5.17 5.35 02/20/2007 5.19 12/15/1972 6 02/20/2007 5.19 5.35 02/20/2007 5.19 5.35 02/21/2007 5.18 12/18/1972 5.94 02/21/2007 5.18 5.35 02/21/2007 5.18 5.35 02/22/2007 5.19 12/19/1972 5.94 02/22/2007 5.19 5.35 02/22/2007 5.19 5.35 02/23/2007 5.18 12/20/1972 5.94 02/23/2007 5.18 5.35 02/23/2007 5.18 5.35 02/26/2007 5.19 12/21/1972 6.13 02/26/2007 5.19 5.35 02/26/2007 5.19 5.35 02/27/2007 5.14 12/22/1972 6.13 02/27/2007 5.14 5.34 02/27/2007 5.14 5.34 02/28/2007 5.16 12/27/1972 6.06 02/28/2007 5.16 5.34 02/28/2007 5.16 5.34 03/01/2007 5.15 12/28/1972 5.94 03/01/2007 5.15 5.34 03/01/2007 5.15 5.34 03/02/2007 5.12 12/29/1972 5.81 03/02/2007 5.12 5.34 03/02/2007 5.12 5.34 03/05/2007 5.1 01/02/1973 5.81 03/05/2007 5.1 5.33 03/05/2007 5.1 5.33 03/06/2007 5.14 01/03/1973 5.94 03/06/2007 5.14 5.34 03/06/2007 5.14 5.34 03/07/2007 5.12 01/04/1973 5.81 03/07/2007 5.12 5.34 03/07/2007 5.12 5.34 03/08/2007 5.1 01/05/1973 5.81 03/08/2007 5.1 5.33 03/08/2007 5.1 5.33 03/09/2007 5.1 01/08/1973 6 03/09/2007 5.1 5.34 03/09/2007 5.1 5.34 03/12/2007 5.09 01/09/1973 5.94 03/12/2007 5.09 5.35 03/12/2007 5.09 5.35 03/13/2007 5.09 01/10/1973 5.88 03/13/2007 5.09 5.34 03/13/2007 5.09 5.34 03/14/2007 5.06 01/11/1973 5.94 03/14/2007 5.06 5.34 03/14/2007 5.06 5.34 03/15/2007 5.05 01/12/1973 6 03/15/2007 5.05 5.34 03/15/2007 5.05 5.34 03/16/2007 5.04 01/15/1973 6.06 03/16/2007 5.04 5.34 03/16/2007 5.04 5.34 03/19/2007 5.06 01/16/1973 6.19 03/19/2007 5.06 5.34 03/19/2007 5.06 5.34 03/20/2007 5.06 01/17/1973 6.13 03/20/2007 5.06 5.34 03/20/2007 5.06 5.34 03/21/2007 5.05 01/18/1973 6.13 03/21/2007 5.05 5.33 03/21/2007 5.05 5.33 03/22/2007 5.06 01/19/1973 6.06 03/22/2007 5.06 5.33 03/22/2007 5.06 5.33 03/23/2007 5.08 01/22/1973 6.13 03/23/2007 5.08 5.33 03/23/2007 5.08 5.33 03/26/2007 5.06 01/23/1973 6.25 03/26/2007 5.06 5.34 03/26/2007 5.06 5.34 03/27/2007 5.08 01/24/1973 6.19 03/27/2007 5.08 5.34 03/27/2007 5.08 5.34 03/28/2007 5.06 01/25/1973 6.38 03/28/2007 5.06 5.34 03/28/2007 5.06 5.34 03/29/2007 5.05 01/26/1973 6.44 03/29/2007 5.05 5.34 03/29/2007 5.05 5.34 03/30/2007 5.04 01/29/1973 6.56 03/30/2007 5.04 5.34 03/30/2007 5.04 5.34 04/02/2007 5.04 01/30/1973 6.81 04/02/2007 5.04 5.34 04/02/2007 5.04 5.34 04/03/2007 5.05 01/31/1973 6.69 04/03/2007 5.05 5.34 04/03/2007 5.05 5.34 04/04/2007 5.07 02/01/1973 6.75 04/04/2007 5.07 5.34 04/04/2007 5.07 5.34 04/05/2007 5.04 02/02/1973 7 04/05/2007 5.04 5.34 04/05/2007 5.04 5.34 04/06/2007 5.05 02/05/1973 6.94 04/06/2007 5.05 5.32 04/06/2007 5.05 5.32 04/09/2007 5.02 02/06/1973 7.13 04/09/2007 5.02 5.31 04/09/2007 5.02 5.31 04/10/2007 5.03 02/07/1973 6.88 04/10/2007 5.03 5.32 04/10/2007 5.03 5.32 04/11/2007 5.04 02/08/1973 7 04/11/2007 5.04 5.32 04/11/2007 5.04 5.32 04/12/2007 5.03 02/09/1973 7.38 04/12/2007 5.03 5.33 04/12/2007 5.03 5.33 04/13/2007 5.02 02/13/1973 7 04/13/2007 5.02 5.33 04/13/2007 5.02 5.33 04/16/2007 5.01 02/14/1973 6.94 04/16/2007 5.01 5.32 04/16/2007 5.01 5.32 04/17/2007 5.01 02/15/1973 7.25 04/17/2007 5.01 5.33 04/17/2007 5.01 5.33 04/18/2007 5 02/16/1973 7.38 04/18/2007 5 5.32 04/18/2007 5 5.32 04/19/2007 4.99 02/20/1973 7.75 04/19/2007 4.99 5.35 04/19/2007 4.99 5.35 04/20/2007 4.99 02/21/1973 7.81 04/20/2007 4.99 5.35 04/20/2007 4.99 5.35 04/23/2007 4.98 02/22/1973 8 04/23/2007 4.98 5.35 04/23/2007 4.98 5.35 04/24/2007 4.98 02/23/1973 8.38 04/24/2007 4.98 5.35 04/24/2007 4.98 5.35 04/25/2007 4.97 02/26/1973 8.19 04/25/2007 4.97 5.35 04/25/2007 4.97 5.35 04/26/2007 4.96 02/27/1973 8.08 04/26/2007 4.96 5.35 04/26/2007 4.96 5.35 04/27/2007 4.95 02/28/1973 8.25 04/27/2007 4.95 5.35 04/27/2007 4.95 5.35 04/30/2007 4.91 03/01/1973 9.25 04/30/2007 4.91 5.35 04/30/2007 4.91 5.35 05/01/2007 4.9 03/02/1973 9.25 05/01/2007 4.9 5.35 05/01/2007 4.9 5.35 05/02/2007 4.91 03/05/1973 8.86 05/02/2007 4.91 5.35 05/02/2007 4.91 5.35 05/03/2007 4.9 03/06/1973 8.38 05/03/2007 4.9 5.35 05/03/2007 4.9 5.35 05/04/2007 4.9 03/07/1973 8.31 05/04/2007 4.9 5.34 05/04/2007 4.9 5.34 05/07/2007 4.89 03/08/1973 8.75 05/07/2007 4.89 5.32 05/07/2007 4.89 5.32 05/08/2007 4.9 03/09/1973 8.88 05/08/2007 4.9 5.35 05/08/2007 4.9 5.35 05/09/2007 4.88 03/12/1973 8.44 05/09/2007 4.88 5.35 05/09/2007 4.88 5.35 05/10/2007 4.87 03/13/1973 8.13 05/10/2007 4.87 5.32 05/10/2007 4.87 5.32 05/11/2007 4.87 03/14/1973 7.81 05/11/2007 4.87 5.32 05/11/2007 4.87 5.32 05/14/2007 4.85 03/15/1973 8.25 05/14/2007 4.85 5.32 05/14/2007 4.85 5.32 05/15/2007 4.83 03/16/1973 8.31 05/15/2007 4.83 5.35 05/15/2007 4.83 5.35 05/16/2007 4.75 03/19/1973 8.13 05/16/2007 4.75 5.35 05/16/2007 4.75 5.35 05/17/2007 4.81 03/20/1973 8.38 05/17/2007 4.81 5.35 05/17/2007 4.81 5.35 05/18/2007 4.84 03/21/1973 8.25 05/18/2007 4.84 5.35 05/18/2007 4.84 5.35 05/21/2007 4.88 03/22/1973 8.56 05/21/2007 4.88 5.35 05/21/2007 4.88 5.35 05/22/2007 4.93 03/26/1973 8.56 05/22/2007 4.93 5.35 05/22/2007 4.93 5.35 05/23/2007 4.91 03/27/1973 8.69 05/23/2007 4.91 5.35 05/23/2007 4.91 5.35 05/24/2007 4.91 03/28/1973 8.56 05/24/2007 4.91 5.35 05/24/2007 4.91 5.35 05/25/2007 4.88 03/29/1973 8.63 05/25/2007 4.88 5.35 05/25/2007 4.88 5.35 05/29/2007 4.9 03/30/1973 8.63 05/29/2007 4.9 5.35 05/29/2007 4.9 5.35 05/30/2007 4.85 04/02/1973 8.56 05/30/2007 4.85 5.35 05/30/2007 4.85 5.35 05/31/2007 4.73 04/03/1973 8.56 05/31/2007 4.73 5.35 05/31/2007 4.73 5.35 06/01/2007 4.79 04/04/1973 8.5 06/01/2007 4.79 5.35 06/01/2007 4.79 5.35 06/04/2007 4.81 04/05/1973 8.31 06/04/2007 4.81 5.36 06/04/2007 4.81 5.36 06/05/2007 4.83 04/06/1973 8.19 06/05/2007 4.83 5.33 06/05/2007 4.83 5.33 06/06/2007 4.8 04/09/1973 8 06/06/2007 4.8 5.36 06/06/2007 4.8 5.36 06/07/2007 4.8 04/10/1973 8.06 06/07/2007 4.8 5.36 06/07/2007 4.8 5.36 06/08/2007 4.77 04/11/1973 8 06/08/2007 4.77 5.36 06/08/2007 4.77 5.36 06/11/2007 4.73 04/12/1973 8 06/11/2007 4.73 5.33 06/11/2007 4.73 5.33 06/12/2007 4.72 04/13/1973 7.88 06/12/2007 4.72 5.36 06/12/2007 4.72 5.36 06/13/2007 4.66 04/16/1973 7.81 06/13/2007 4.66 5.36 06/13/2007 4.66 5.36 06/14/2007 4.65 04/17/1973 7.81 06/14/2007 4.65 5.36 06/14/2007 4.65 5.36 06/15/2007 4.56 04/18/1973 8 06/15/2007 4.56 5.36 06/15/2007 4.56 5.36 06/18/2007 4.63 04/19/1973 7.94 06/18/2007 4.63 5.36 06/18/2007 4.63 5.36 06/19/2007 4.65 04/24/1973 8.06 06/19/2007 4.65 5.36 06/19/2007 4.65 5.36 06/20/2007 4.74 04/25/1973 8.25 06/20/2007 4.74 5.36 06/20/2007 4.74 5.36 06/21/2007 4.7 04/26/1973 8.31 06/21/2007 4.7 5.36 06/21/2007 4.7 5.36 06/22/2007 4.73 04/27/1973 8.25 06/22/2007 4.73 5.34 06/22/2007 4.73 5.34 06/25/2007 4.82 04/30/1973 8.25 06/25/2007 4.82 5.36 06/25/2007 4.82 5.36 06/26/2007 4.82 05/01/1973 8.25 06/26/2007 4.82 5.34 06/26/2007 4.82 5.34 06/27/2007 4.77 05/02/1973 8 06/27/2007 4.77 5.34 06/27/2007 4.77 5.34 06/28/2007 4.78 05/03/1973 8.25 06/28/2007 4.78 5.36 06/28/2007 4.78 5.36 06/29/2007 4.82 05/04/1973 8.13 06/29/2007 4.82 5.34 06/29/2007 4.82 5.34 07/02/2007 4.95 05/07/1973 8.19 07/02/2007 4.95 5.36 07/02/2007 4.95 5.36 07/03/2007 4.95 05/08/1973 8.31 07/03/2007 4.95 5.36 07/03/2007 4.95 5.36 07/05/2007 4.95 05/09/1973 8.38 07/05/2007 4.95 5.36 07/05/2007 4.95 5.36 07/06/2007 4.95 05/11/1973 8.38 07/06/2007 4.95 5.36 07/06/2007 4.95 5.36 07/09/2007 4.97 05/14/1973 8.44 07/09/2007 4.97 5.34 07/09/2007 4.97 5.34 07/10/2007 4.95 05/15/1973 8.81 07/10/2007 4.95 5.34 07/10/2007 4.95 5.34 07/11/2007 4.95 05/16/1973 8.56 07/11/2007 4.95 5.34 07/11/2007 4.95 5.34 07/12/2007 4.97 05/17/1973 8.44 07/12/2007 4.97 5.34 07/12/2007 4.97 5.34 07/13/2007 4.97 05/18/1973 8.5 07/13/2007 4.97 5.34 07/13/2007 4.97 5.34 07/16/2007 4.98 05/21/1973 8.63 07/16/2007 4.98 5.36 07/16/2007 4.98 5.36 07/17/2007 4.96 05/22/1973 8.63 07/17/2007 4.96 5.36 07/17/2007 4.96 5.36 07/18/2007 4.96 05/23/1973 8.38 07/18/2007 4.96 5.36 07/18/2007 4.96 5.36 07/19/2007 4.98 05/24/1973 8.69 07/19/2007 4.98 5.36 07/19/2007 4.98 5.36 07/20/2007 4.97 05/25/1973 8.69 07/20/2007 4.97 5.36 07/20/2007 4.97 5.36 07/23/2007 5.02 05/28/1973 8.69 07/23/2007 5.02 5.34 07/23/2007 5.02 5.34 07/24/2007 5.02 05/29/1973 8.75 07/24/2007 5.02 5.34 07/24/2007 5.02 5.34 07/25/2007 4.99 05/30/1973 8.44 07/25/2007 4.99 5.34 07/25/2007 4.99 5.34 07/26/2007 4.92 05/31/1973 8.56 07/26/2007 4.92 5.35 07/26/2007 4.92 5.35 07/27/2007 4.85 06/01/1973 8.69 07/27/2007 4.85 5.34 07/27/2007 4.85 5.34 07/30/2007 4.96 06/04/1973 8.75 07/30/2007 4.96 5.34 07/30/2007 4.96 5.34 07/31/2007 4.96 06/05/1973 8.88 07/31/2007 4.96 5.35 07/31/2007 4.96 5.35 08/01/2007 4.89 06/06/1973 8.56 08/01/2007 4.89 5.35 08/01/2007 4.89 5.35 08/02/2007 4.89 06/07/1973 8.69 08/02/2007 4.89 5.35 08/02/2007 4.89 5.35 08/03/2007 4.85 06/08/1973 8.75 08/03/2007 4.85 5.34 08/03/2007 4.85 5.34 08/06/2007 4.88 06/11/1973 8.75 08/06/2007 4.88 5.35 08/06/2007 4.88 5.35 08/07/2007 4.94 06/12/1973 8.94 08/07/2007 4.94 5.36 08/07/2007 4.94 5.36 08/08/2007 4.95 06/13/1973 8.63 08/08/2007 4.95 5.41 08/08/2007 4.95 5.41 08/09/2007 4.81 06/14/1973 8.69 08/09/2007 4.81 5.45 08/09/2007 4.81 5.45 08/10/2007 4.57 06/15/1973 8.75 08/10/2007 4.57 5.6 08/10/2007 4.57 5.6 08/13/2007 4.74 06/18/1973 8.75 08/13/2007 4.74 5.56 08/13/2007 4.74 5.56 08/14/2007 4.64 06/19/1973 8.94 08/14/2007 4.64 5.55 08/14/2007 4.64 5.55 08/15/2007 4.21 06/20/1973 8.75 08/15/2007 4.21 5.53 08/15/2007 4.21 5.53 08/16/2007 3.79 06/21/1973 8.75 08/16/2007 3.79 5.52 08/16/2007 3.79 5.52 08/17/2007 3.76 06/22/1973 8.94 08/17/2007 3.76 5.52 08/17/2007 3.76 5.52 08/20/2007 3.12 06/25/1973 9 08/20/2007 3.12 5.55 08/20/2007 3.12 5.55 08/21/2007 3.59 06/26/1973 8.88 08/21/2007 3.59 5.53 08/21/2007 3.59 5.53 08/22/2007 3.67 06/27/1973 9 08/22/2007 3.67 5.53 08/22/2007 3.67 5.53 08/23/2007 3.89 06/28/1973 8.94 08/23/2007 3.89 5.53 08/23/2007 3.89 5.53 08/24/2007 4.24 06/29/1973 9.06 08/24/2007 4.24 5.57 08/24/2007 4.24 5.57 08/27/2007 4.63 07/02/1973 9.31 08/27/2007 4.63 5.57 08/27/2007 4.63 5.57 08/28/2007 4.4 07/03/1973 9.5 08/28/2007 4.4 5.57 08/28/2007 4.4 5.57 08/29/2007 3.98 07/04/1973 9.5 08/29/2007 3.98 5.65 08/29/2007 3.98 5.65 08/30/2007 3.84 07/05/1973 9.75 08/30/2007 3.84 5.68 08/30/2007 3.84 5.68 08/31/2007 4.01 07/06/1973 9.81 08/31/2007 4.01 5.78 08/31/2007 4.01 5.78 09/04/2007 4.47 07/09/1973 9.94 09/04/2007 4.47 5.85 09/04/2007 4.47 5.85 09/05/2007 4.36 07/10/1973 9.81 09/05/2007 4.36 5.85 09/05/2007 4.36 5.85 09/06/2007 4.29 07/11/1973 9.5 09/06/2007 4.29 5.85 09/06/2007 4.29 5.85 09/07/2007 4.07 07/12/1973 9.75 09/07/2007 4.07 5.85 09/07/2007 4.07 5.85 09/10/2007 3.96 07/13/1973 9.75 09/10/2007 3.96 5.85 09/10/2007 3.96 5.85 09/11/2007 4.11 07/16/1973 9.88 09/11/2007 4.11 5.85 09/11/2007 4.11 5.85 09/12/2007 4.03 07/17/1973 10.25 09/12/2007 4.03 5.8 09/12/2007 4.03 5.8 09/13/2007 4.08 07/18/1973 10.25 09/13/2007 4.08 5.75 09/13/2007 4.08 5.75 09/14/2007 4.01 07/19/1973 10.63 09/14/2007 4.01 5.65 09/14/2007 4.01 5.65 09/17/2007 4.15 07/20/1973 10.88 09/17/2007 4.15 5.6 09/17/2007 4.15 5.6 09/18/2007 4.01 07/23/1973 11.31 09/18/2007 4.01 5.2 09/18/2007 4.01 5.2 09/19/2007 3.93 07/24/1973 11.56 09/19/2007 3.93 5.22 09/19/2007 3.93 5.22 09/20/2007 3.79 07/25/1973 11.06 09/20/2007 3.79 5.25 09/20/2007 3.79 5.25 09/21/2007 3.74 07/26/1973 11.19 09/21/2007 3.74 5.25 09/21/2007 3.74 5.25 09/24/2007 3.84 07/27/1973 11.56 09/24/2007 3.84 5.25 09/24/2007 3.84 5.25 09/25/2007 3.79 07/30/1973 11.31 09/25/2007 3.79 5.3 09/25/2007 3.79 5.3 09/26/2007 3.73 07/31/1973 11.38 09/26/2007 3.73 5.23 09/26/2007 3.73 5.23 09/27/2007 3.71 08/01/1973 11.31 09/27/2007 3.71 5.25 09/27/2007 3.71 5.25 09/28/2007 3.82 08/02/1973 11.44 09/28/2007 3.82 5.25 09/28/2007 3.82 5.25 10/01/2007 3.92 08/03/1973 11.44 10/01/2007 3.92 5.3 10/01/2007 3.92 5.3 10/02/2007 3.96 08/06/1973 11.5 10/02/2007 3.96 5.25 10/02/2007 3.96 5.25 10/03/2007 3.96 08/07/1973 11.63 10/03/2007 3.96 5.3 10/03/2007 3.96 5.3 10/04/2007 3.96 08/08/1973 11.5 10/04/2007 3.96 5.25 10/04/2007 3.96 5.25 10/05/2007 4 08/09/1973 11.69 10/05/2007 4 5.3 10/05/2007 4 5.3 10/09/2007 4.06 08/10/1973 11.56 10/09/2007 4.06 5.25 10/09/2007 4.06 5.25 10/10/2007 4.06 08/13/1973 11.5 10/10/2007 4.06 5.25 10/10/2007 4.06 5.25 10/11/2007 4.12 08/14/1973 11.44 10/11/2007 4.12 5.25 10/11/2007 4.12 5.25 10/12/2007 4.2 08/15/1973 10.94 10/12/2007 4.2 5.25 10/12/2007 4.2 5.25 10/15/2007 4.3 08/16/1973 11.06 10/15/2007 4.3 5.23 10/15/2007 4.3 5.23 10/16/2007 4.25 08/17/1973 11.31 10/16/2007 4.25 5.21 10/16/2007 4.25 5.21 10/17/2007 4.01 08/20/1973 11.5 10/17/2007 4.01 5.25 10/17/2007 4.01 5.25 10/18/2007 3.76 08/21/1973 11.56 10/18/2007 3.76 5.2 10/18/2007 3.76 5.2 10/19/2007 3.86 08/22/1973 11.13 10/19/2007 3.86 5.15 10/19/2007 3.86 5.15 10/22/2007 4 08/23/1973 11.38 10/22/2007 4 5.1 10/22/2007 4 5.1 10/23/2007 3.98 08/24/1973 11.5 10/23/2007 3.98 5.09 10/23/2007 3.98 5.09 10/24/2007 3.85 08/27/1973 11.5 10/24/2007 3.85 5.06 10/24/2007 3.85 5.06 10/25/2007 3.94 08/28/1973 11.63 10/25/2007 3.94 5 10/25/2007 3.94 5 10/26/2007 3.96 08/29/1973 11.56 10/26/2007 3.96 4.95 10/26/2007 3.96 4.95 10/29/2007 4.01 08/30/1973 11.56 10/29/2007 4.01 4.95 10/29/2007 4.01 4.95 10/30/2007 3.96 08/31/1973 11.56 10/30/2007 3.96 4.85 10/30/2007 3.96 4.85 10/31/2007 3.94 09/03/1973 11.5 10/31/2007 3.94 4.85 10/31/2007 3.94 4.85 11/01/2007 3.81 09/04/1973 11.56 11/01/2007 3.81 4.83 11/01/2007 3.81 4.83 11/02/2007 3.61 09/05/1973 11.56 11/02/2007 3.61 4.83 11/02/2007 3.61 4.83 11/05/2007 3.71 09/06/1973 11.56 11/05/2007 3.71 4.83 11/05/2007 3.71 4.83 11/06/2007 3.76 09/07/1973 11.44 11/06/2007 3.76 4.9 11/06/2007 3.76 4.9 11/07/2007 3.49 09/10/1973 11.38 11/07/2007 3.49 4.91 11/07/2007 3.49 4.91 11/08/2007 3.38 09/11/1973 11.44 11/08/2007 3.38 4.9 11/08/2007 3.38 4.9 11/09/2007 3.27 09/12/1973 11.44 11/09/2007 3.27 4.9 11/09/2007 3.27 4.9 11/13/2007 3.5 09/13/1973 11.44 11/13/2007 3.5 4.9 11/13/2007 3.5 4.9 11/14/2007 3.41 09/14/1973 11.56 11/14/2007 3.41 4.9 11/14/2007 3.41 4.9 11/15/2007 3.3 09/17/1973 11.44 11/15/2007 3.3 4.95 11/15/2007 3.3 4.95 11/16/2007 3.4 09/18/1973 11.44 11/16/2007 3.4 5.05 11/16/2007 3.4 5.05 11/19/2007 3.4 09/19/1973 11.25 11/19/2007 3.4 5.05 11/19/2007 3.4 5.05 11/20/2007 3.25 09/20/1973 11.06 11/20/2007 3.25 5.1 11/20/2007 3.25 5.1 11/21/2007 3.09 09/21/1973 11.06 11/21/2007 3.09 5.1 11/21/2007 3.09 5.1 11/23/2007 3.23 09/24/1973 10.81 11/23/2007 3.23 5.15 11/23/2007 3.23 5.15 11/26/2007 3.13 09/25/1973 10.5 11/26/2007 3.13 5.2 11/26/2007 3.13 5.2 11/27/2007 3.16 09/26/1973 10.56 11/27/2007 3.16 5.15 11/27/2007 3.16 5.15 11/28/2007 3.05 09/27/1973 10.31 11/28/2007 3.05 5.25 11/28/2007 3.05 5.25 11/29/2007 2.99 09/28/1973 10.38 11/29/2007 2.99 5.25 11/29/2007 2.99 5.25 11/30/2007 3.15 10/01/1973 10.31 11/30/2007 3.15 5.25 11/30/2007 3.15 5.25 12/03/2007 3.06 10/02/1973 10.63 12/03/2007 3.06 5.3 12/03/2007 3.06 5.3 12/04/2007 3.07 10/03/1973 10.25 12/04/2007 3.07 5.25 12/04/2007 3.07 5.25 12/05/2007 3.07 10/04/1973 10.63 12/05/2007 3.07 5.25 12/05/2007 3.07 5.25 12/06/2007 3.09 10/05/1973 10.69 12/06/2007 3.09 5.3 12/06/2007 3.09 5.3 12/07/2007 3.12 10/08/1973 10.69 12/07/2007 3.12 5.3 12/07/2007 3.12 5.3 12/10/2007 3.05 10/09/1973 11 12/10/2007 3.05 5.25 12/10/2007 3.05 5.25 12/11/2007 2.94 10/10/1973 10.44 12/11/2007 2.94 5.25 12/11/2007 2.94 5.25 12/12/2007 2.88 10/11/1973 10.25 12/12/2007 2.88 5.2 12/12/2007 2.88 5.2 12/13/2007 2.87 10/12/1973 10.25 12/13/2007 2.87 5.15 12/13/2007 2.87 5.15 12/14/2007 2.88 10/15/1973 9.75 12/14/2007 2.88 5.15 12/14/2007 2.88 5.15 12/17/2007 3.07 10/16/1973 10.19 12/17/2007 3.07 5.25 12/17/2007 3.07 5.25 12/18/2007 3.04 10/17/1973 9.75 12/18/2007 3.04 5.2 12/18/2007 3.04 5.2 12/19/2007 2.91 10/18/1973 9.75 12/19/2007 2.91 5.2 12/19/2007 2.91 5.2 12/20/2007 2.92 10/22/1973 9.75 12/20/2007 2.92 5.2 12/20/2007 2.92 5.2 12/21/2007 3 10/23/1973 9.63 12/21/2007 3 5.1 12/21/2007 3 5.1 12/24/2007 3.33 10/24/1973 9.19 12/24/2007 3.33 5.1 12/24/2007 3.33 5.1 12/26/2007 3.32 10/25/1973 9.5 12/26/2007 3.32 5.1 12/26/2007 3.32 5.1 12/27/2007 3.17 10/26/1973 9.38 12/27/2007 3.17 5.05 12/27/2007 3.17 5.05 12/28/2007 3.18 10/29/1973 9.13 12/28/2007 3.18 4.85 12/28/2007 3.18 4.85 12/31/2007 3.36 10/30/1973 9.19 12/31/2007 3.36 4.85 12/31/2007 3.36 4.85 01/02/2008 3.26 10/31/1973 9.13 01/02/2008 3.26 4.73 01/02/2008 3.26 4.73 01/03/2008 3.24 11/01/1973 9.38 01/03/2008 3.24 4.8 01/03/2008 3.24 4.8 01/04/2008 3.2 11/02/1973 9.38 01/04/2008 3.2 4.75 01/04/2008 3.2 4.75 01/07/2008 3.27 11/05/1973 9.38 01/07/2008 3.27 4.6 01/07/2008 3.27 4.6 01/08/2008 3.25 11/06/1973 9.5 01/08/2008 3.25 4.55 01/08/2008 3.25 4.55 01/09/2008 3.22 11/07/1973 9.31 01/09/2008 3.22 4.4 01/09/2008 3.22 4.4 01/10/2008 3.24 11/08/1973 9.5 01/10/2008 3.24 4.4 01/10/2008 3.24 4.4 01/11/2008 3.09 11/09/1973 9.19 01/11/2008 3.09 4.25 01/11/2008 3.09 4.25 01/14/2008 3.19 11/12/1973 9.5 01/14/2008 3.19 4.05 01/14/2008 3.19 4.05 01/15/2008 3.17 11/13/1973 9.94 01/15/2008 3.17 4.05 01/15/2008 3.17 4.05 01/16/2008 3.14 11/14/1973 9.75 01/16/2008 3.14 3.92 01/16/2008 3.14 3.92 01/17/2008 3.07 11/15/1973 9.56 01/17/2008 3.07 3.95 01/17/2008 3.07 3.95 01/18/2008 2.86 11/16/1973 9.75 01/18/2008 2.86 3.9 01/18/2008 2.86 3.9 01/22/2008 2.35 11/19/1973 9.94 01/22/2008 2.35 3.7 01/22/2008 2.35 3.7 01/23/2008 2.21 11/20/1973 9.94 01/23/2008 2.21 3.3 01/23/2008 2.21 3.3 01/24/2008 2.37 11/21/1973 9.81 01/24/2008 2.37 3.25 01/24/2008 2.37 3.25 01/25/2008 2.3 11/22/1973 10 01/25/2008 2.3 3.3 01/25/2008 2.3 3.3 01/28/2008 2.34 11/23/1973 10 01/28/2008 2.34 3.3 01/28/2008 2.34 3.3 01/29/2008 2.28 11/26/1973 10.38 01/29/2008 2.28 3.3 01/29/2008 2.28 3.3 01/30/2008 2.21 11/27/1973 10.94 01/30/2008 2.21 3.3 01/30/2008 2.21 3.3 01/31/2008 1.96 11/28/1973 10.81 01/31/2008 1.96 3.15 01/31/2008 1.96 3.15 02/01/2008 2.1 11/29/1973 10.56 02/01/2008 2.1 3.15 02/01/2008 2.1 3.15 02/04/2008 2.27 11/30/1973 10.38 02/04/2008 2.27 3.2 02/04/2008 2.27 3.2 02/05/2008 2.19 12/03/1973 10.44 02/05/2008 2.19 3.25 02/05/2008 2.19 3.25 02/06/2008 2.1 12/04/1973 10.63 02/06/2008 2.1 3.15 02/06/2008 2.1 3.15 02/07/2008 2.17 12/05/1973 10.38 02/07/2008 2.17 3.1 02/07/2008 2.17 3.1 02/08/2008 2.23 12/06/1973 10.63 02/08/2008 2.23 3.1 02/08/2008 2.23 3.1 02/11/2008 2.31 12/07/1973 10.75 02/11/2008 2.31 3.1 02/11/2008 2.31 3.1 02/12/2008 2.31 12/10/1973 10.94 02/12/2008 2.31 3.1 02/12/2008 2.31 3.1 02/13/2008 2.28 12/11/1973 10.75 02/13/2008 2.28 3.07 02/13/2008 2.28 3.07 02/14/2008 2.31 12/12/1973 10.5 02/14/2008 2.31 3.08 02/14/2008 2.31 3.08 02/15/2008 2.21 12/13/1973 10.63 02/15/2008 2.21 3.08 02/15/2008 2.21 3.08 02/19/2008 2.28 12/14/1973 10.44 02/19/2008 2.28 3.1 02/19/2008 2.28 3.1 02/20/2008 2.25 12/17/1973 10.5 02/20/2008 2.25 3.1 02/20/2008 2.25 3.1 02/21/2008 2.2 12/18/1973 10.5 02/21/2008 2.2 3.15 02/21/2008 2.2 3.15 02/22/2008 2.2 12/19/1973 10.38 02/22/2008 2.2 3.1 02/22/2008 2.2 3.1 02/25/2008 2.2 12/20/1973 10.56 02/25/2008 2.2 3.1 02/25/2008 2.2 3.1 02/26/2008 2.14 12/21/1973 11 02/26/2008 2.14 3.1 02/26/2008 2.14 3.1 02/27/2008 1.98 12/24/1973 10.88 02/27/2008 1.98 3.12 02/27/2008 1.98 3.12 02/28/2008 1.9 12/27/1973 11.25 02/28/2008 1.9 3.12 02/28/2008 1.9 3.12 02/29/2008 1.85 01/02/1974 9.75 02/29/2008 1.85 3.1 02/29/2008 1.85 3.1 03/03/2008 1.7 01/03/1974 9.63 03/03/2008 1.7 3.07 03/03/2008 1.7 3.07 03/04/2008 1.66 01/04/1974 9.31 03/04/2008 1.66 3.05 03/04/2008 1.66 3.05 03/05/2008 1.53 01/07/1974 9.31 03/05/2008 1.53 3.05 03/05/2008 1.53 3.05 03/06/2008 1.39 01/08/1974 9.31 03/06/2008 1.39 3.02 03/06/2008 1.39 3.02 03/07/2008 1.45 01/09/1974 9.31 03/07/2008 1.45 3 03/07/2008 1.45 3 03/10/2008 1.35 01/10/1974 9.56 03/10/2008 1.35 2.9 03/10/2008 1.35 2.9 03/11/2008 1.48 01/11/1974 9.56 03/11/2008 1.48 2.9 03/11/2008 1.48 2.9 03/12/2008 1.48 01/14/1974 9.56 03/12/2008 1.48 2.9 03/12/2008 1.48 2.9 03/13/2008 1.35 01/15/1974 9.63 03/13/2008 1.35 2.85 03/13/2008 1.35 2.85 03/14/2008 1.18 01/16/1974 9.56 03/14/2008 1.18 2.8 03/14/2008 1.18 2.8 03/17/2008 1.11 01/17/1974 9.63 03/17/2008 1.11 2.55 03/17/2008 1.11 2.55 03/18/2008 0.92 01/18/1974 9.63 03/18/2008 0.92 2.65 03/18/2008 0.92 2.65 03/19/2008 0.61 01/21/1974 9.56 03/19/2008 0.61 2.7 03/19/2008 0.61 2.7 03/20/2008 0.63 01/22/1974 9.5 03/20/2008 0.63 2.7 03/20/2008 0.63 2.7 03/24/2008 1.24 01/23/1974 9.13 03/24/2008 1.24 2.65 03/24/2008 1.24 2.65 03/25/2008 1.29 01/24/1974 9.06 03/25/2008 1.29 2.8 03/25/2008 1.29 2.8 03/26/2008 1.29 01/25/1974 9.19 03/26/2008 1.29 2.8 03/26/2008 1.29 2.8 03/27/2008 1.3 01/28/1974 9.19 03/27/2008 1.3 2.9 03/27/2008 1.3 2.9 03/28/2008 1.33 01/29/1974 9.25 03/28/2008 1.33 2.95 03/28/2008 1.33 2.95 03/31/2008 1.38 01/30/1974 8.75 03/31/2008 1.38 2.95 03/31/2008 1.38 2.95 04/01/2008 1.4 01/31/1974 8.75 04/01/2008 1.4 2.95 04/01/2008 1.4 2.95 04/02/2008 1.41 02/01/1974 9 04/02/2008 1.41 2.95 04/02/2008 1.41 2.95 04/03/2008 1.4 02/04/1974 8.94 04/03/2008 1.4 3 04/03/2008 1.4 3 04/04/2008 1.35 02/05/1974 8.81 04/04/2008 1.35 3 04/04/2008 1.35 3 04/07/2008 1.45 02/06/1974 8.44 04/07/2008 1.45 3 04/07/2008 1.45 3 04/08/2008 1.41 02/07/1974 8.06 04/08/2008 1.41 3 04/08/2008 1.41 3 04/09/2008 1.31 02/08/1974 8.44 04/09/2008 1.31 3 04/09/2008 1.31 3 04/10/2008 1.27 02/11/1974 8.38 04/10/2008 1.27 3 04/10/2008 1.27 3 04/11/2008 1.19 02/12/1974 8.5 04/11/2008 1.19 3 04/11/2008 1.19 3 04/14/2008 1.08 02/13/1974 8.25 04/14/2008 1.08 2.85 04/14/2008 1.08 2.85 04/15/2008 1.1 02/14/1974 8.38 04/15/2008 1.1 2.9 04/15/2008 1.1 2.9 02/15/1974 8.31 02/18/1974 8.25 02/19/1974 8.44 02/20/1974 8.44 02/21/1974 8.63 02/22/1974 8.44 02/25/1974 8.38 02/26/1974 8.56 02/27/1974 8.38 02/28/1974 8.56 03/01/1974 8.69 03/04/1974 8.56 03/05/1974 8.75 03/06/1974 8.75 03/07/1974 8.81 03/08/1974 8.69 03/11/1974 8.75 03/12/1974 8.75 03/13/1974 8.94 03/14/1974 8.94 03/15/1974 8.88 03/18/1974 9.75 03/19/1974 9.63 03/20/1974 9.31 03/21/1974 9.44 03/22/1974 9.5 03/25/1974 9.75 03/26/1974 10.31 03/27/1974 10.06 03/28/1974 9.75 03/29/1974 10 04/01/1974 9.94 04/02/1974 9.81 04/03/1974 9.69 04/04/1974 9.81 04/05/1974 9.94 04/08/1974 10 04/09/1974 10.19 04/10/1974 10.56 04/16/1974 10.5 04/17/1974 10.38 04/18/1974 10.31 04/19/1974 10.25 04/23/1974 10.94 04/24/1974 11.06 04/25/1974 11.44 04/26/1974 11.5 04/29/1974 11.63 04/30/1974 11.69 05/01/1974 11 05/02/1974 11.13 05/03/1974 11.75 05/06/1974 11.5 05/07/1974 11.75 05/08/1974 11.5 05/09/1974 11.44 05/10/1974 11.56 05/13/1974 11.88 05/14/1974 12.19 05/15/1974 11.63 05/16/1974 11.75 05/17/1974 11.81 05/20/1974 12 05/21/1974 11.94 05/22/1974 11.44 05/23/1974 11.75 05/24/1974 11.88 05/28/1974 11.94 05/29/1974 11.75 05/30/1974 11.88 05/31/1974 11.88 06/03/1974 11.94 06/04/1974 12.06 06/05/1974 11.56 06/06/1974 11.75 06/07/1974 11.44 06/10/1974 11.94 06/11/1974 11.5 06/12/1974 11.5 06/13/1974 11.75 06/14/1974 11.81 06/17/1974 11.88 06/18/1974 12.19 06/19/1974 11.88 06/20/1974 12.06 06/21/1974 12.19 06/24/1974 12.5 06/25/1974 13.19 06/26/1974 13.5 06/27/1974 12.75 06/28/1974 13.38 07/01/1974 13.44 07/02/1974 13.69 07/03/1974 13.81 07/04/1974 14 07/05/1974 13.75 07/08/1974 13.75 07/09/1974 14.06 07/10/1974 13.44 07/11/1974 13.75 07/12/1974 13.94 07/15/1974 14.38 07/16/1974 14.38 07/17/1974 13.63 07/18/1974 13.25 07/19/1974 12.88 07/22/1974 12.81 07/23/1974 12.88 07/24/1974 12.5 07/25/1974 12.75 07/26/1974 13.31 07/29/1974 13.44 07/30/1974 13.63 07/31/1974 13.44 08/01/1974 13.75 08/02/1974 13.81 08/05/1974 13.5 08/06/1974 13.81 08/07/1974 13.13 08/08/1974 13.06 08/09/1974 13 08/12/1974 13.06 08/13/1974 13.56 08/14/1974 13.25 08/15/1974 13.56 08/16/1974 13.63 08/19/1974 13.5 08/20/1974 13.63 08/21/1974 13.25 08/22/1974 13.56 08/23/1974 14 08/27/1974 14.13 08/28/1974 13.94 08/29/1974 14 08/30/1974 13.88 09/03/1974 13.69 09/04/1974 13.38 09/05/1974 13.31 09/06/1974 13.31 09/09/1974 13.06 09/10/1974 12.63 09/11/1974 12.56 09/12/1974 12.25 09/13/1974 12.38 09/16/1974 12.25 09/17/1974 12.06 09/18/1974 11.94 09/19/1974 11.88 09/20/1974 11.75 09/23/1974 11.44 09/24/1974 11.38 09/25/1974 11.56 09/26/1974 11.75 09/27/1974 12.25 09/30/1974 12.25 10/01/1974 12 10/02/1974 11.94 10/03/1974 12.19 10/04/1974 11.94 10/07/1974 11.63 10/08/1974 11.5 10/09/1974 10.94 10/10/1974 11.13 10/11/1974 11 10/14/1974 11.06 10/15/1974 11.19 10/16/1974 10.81 10/17/1974 10.75 10/18/1974 10.94 10/21/1974 10.69 10/22/1974 10.56 10/23/1974 10.31 10/24/1974 10.38 10/25/1974 10.25 10/28/1974 10 10/29/1974 10.31 10/30/1974 10.13 10/31/1974 10.19 11/01/1974 10.06 11/04/1974 9.94 11/05/1974 10.13 11/06/1974 9.69 11/07/1974 9.88 11/08/1974 9.81 11/11/1974 9.75 11/12/1974 10.06 11/13/1974 9.94 11/14/1974 10.19 11/15/1974 10.06 11/18/1974 9.88 11/19/1974 10.06 11/20/1974 9.81 11/21/1974 10 11/22/1974 10.19 11/25/1974 10.13 11/26/1974 10.63 11/27/1974 10.5 11/28/1974 10.5 11/29/1974 10.56 12/02/1974 10.81 12/03/1974 11.31 12/04/1974 10.88 12/05/1974 10.63 12/06/1974 10.38 12/09/1974 10.19 12/10/1974 9.94 12/11/1974 9.94 12/12/1974 10.25 12/13/1974 10 12/16/1974 10.25 12/17/1974 10.38 12/18/1974 10.06 12/19/1974 10 12/20/1974 9.88 12/23/1974 9.88 12/24/1974 10.13 12/27/1974 10.38 12/30/1974 10.25 12/31/1974 10.06 01/02/1975 10.25 01/03/1975 10.25 01/06/1975 9.75 01/07/1975 9.31 01/08/1975 9.06 01/09/1975 8.94 01/10/1975 8.69 01/13/1975 8.56 01/14/1975 8.56 01/15/1975 8.56 01/16/1975 8.5 01/17/1975 8.25 01/20/1975 8.06 01/21/1975 7.94 01/22/1975 7.69 01/23/1975 8.19 01/24/1975 8.13 01/27/1975 7.88 01/28/1975 7.94 01/29/1975 7.94 01/30/1975 7.81 01/31/1975 7.5 02/03/1975 7.25 02/04/1975 7.06 02/05/1975 6.63 02/06/1975 6.63 02/07/1975 7.06 02/10/1975 6.94 02/11/1975 7.44 02/12/1975 7.44 02/13/1975 7.63 02/14/1975 7.88 02/17/1975 7.5 02/18/1975 7.38 02/19/1975 7.06 02/20/1975 7.31 02/21/1975 7.25 02/24/1975 7.25 02/25/1975 7.31 02/26/1975 7.56 02/27/1975 7.44 02/28/1975 7.38 03/03/1975 7.25 03/04/1975 7.44 03/05/1975 7.25 03/06/1975 7.19 03/07/1975 6.94 03/10/1975 6.69 03/11/1975 6.75 03/12/1975 6.5 03/13/1975 6.56 03/14/1975 6.75 03/17/1975 6.6 03/18/1975 6.69 03/19/1975 6.38 03/20/1975 6.56 03/21/1975 6.63 03/24/1975 6.81 03/25/1975 7 03/26/1975 7.19 03/27/1975 6.94 04/01/1975 7.06 04/02/1975 6.94 04/03/1975 7.38 04/04/1975 7.31 04/07/1975 7.63 04/08/1975 7.63 04/09/1975 7.25 04/10/1975 7.19 04/11/1975 6.94 04/14/1975 7 04/15/1975 7 04/16/1975 6.94 04/17/1975 6.88 04/18/1975 6.81 04/21/1975 6.69 04/22/1975 6.75 04/23/1975 6.81 04/24/1975 7 04/25/1975 6.94 04/28/1975 7 04/29/1975 6.94 04/30/1975 6.75 05/01/1975 6.81 05/02/1975 6.75 05/05/1975 6.69 05/06/1975 6.75 05/07/1975 6.44 05/08/1975 6.56 05/09/1975 6.56 05/12/1975 6.56 05/13/1975 6.63 05/14/1975 6.19 05/15/1975 6.31 05/16/1975 5.94 05/19/1975 6 05/20/1975 6 05/21/1975 5.69 05/22/1975 5.94 05/23/1975 6 05/27/1975 6.13 05/28/1975 5.88 05/29/1975 5.81 05/30/1975 6 06/02/1975 6.19 06/03/1975 6.13 06/04/1975 5.94 06/05/1975 5.75 06/06/1975 5.94 06/09/1975 5.88 06/10/1975 5.94 06/11/1975 5.75 06/12/1975 5.75 06/13/1975 5.75 06/16/1975 5.81 06/17/1975 5.8 06/18/1975 5.75 06/19/1975 5.94 06/20/1975 6.06 06/23/1975 6.25 06/24/1975 6.5 06/25/1975 6.69 06/26/1975 6.88 06/27/1975 6.69 06/30/1975 6.69 07/01/1975 6.69 07/02/1975 7.25 07/03/1975 7.31 07/04/1975 7.38 07/07/1975 7.56 07/08/1975 7.5 07/09/1975 7.06 07/10/1975 7.19 07/11/1975 7.19 07/14/1975 7.25 07/15/1975 7.19 07/16/1975 6.75 07/17/1975 6.81 07/18/1975 6.94 07/21/1975 7.5 07/22/1975 7.44 07/23/1975 7.13 07/24/1975 7.25 07/25/1975 7.13 07/28/1975 7.06 07/29/1975 7 07/30/1975 6.88 07/31/1975 6.94 08/01/1975 6.88 08/04/1975 6.88 08/05/1975 7.19 08/06/1975 7 08/07/1975 7.38 08/08/1975 7.31 08/11/1975 7.25 08/12/1975 7.31 08/13/1975 6.94 08/14/1975 6.94 08/15/1975 7.25 08/18/1975 7.19 08/19/1975 7.31 08/20/1975 7.13 08/21/1975 7.31 08/22/1975 7.56 08/26/1975 7.63 08/28/1975 7.38 08/29/1975 7.31 09/01/1975 7.19 09/02/1975 7.13 09/03/1975 7.13 09/04/1975 7.19 09/05/1975 7.19 09/08/1975 7.19 09/09/1975 7.19 09/10/1975 7.19 09/11/1975 7.31 09/12/1975 7.44 09/15/1975 7.44 09/16/1975 7.5 09/17/1975 7.5 09/18/1975 7.75 09/19/1975 7.69 09/22/1975 7.5 09/23/1975 7.31 09/24/1975 7.25 09/25/1975 7.44 09/26/1975 7.44 09/29/1975 7.88 09/30/1975 7.94 10/01/1975 7.94 10/02/1975 8.31 10/03/1975 8.25 10/06/1975 7.88 10/07/1975 7.81 10/08/1975 7.5 10/09/1975 7.63 10/10/1975 7.31 10/13/1975 7.06 10/14/1975 7.31 10/15/1975 6.94 10/16/1975 6.94 10/17/1975 6.75 10/20/1975 6.69 10/21/1975 6.69 10/22/1975 6.5 10/23/1975 6.56 10/24/1975 6.56 10/27/1975 6.63 10/28/1975 6.75 10/29/1975 6.69 10/30/1975 6.94 10/31/1975 6.88 11/03/1975 6.69 11/04/1975 6.75 11/05/1975 6.56 11/06/1975 6.63 11/07/1975 6.81 11/10/1975 6.69 11/11/1975 6.69 11/12/1975 6.38 11/13/1975 6.56 11/14/1975 6.69 11/17/1975 6.81 11/18/1975 7 11/19/1975 6.75 11/20/1975 6.88 11/21/1975 6.81 11/24/1975 6.69 11/25/1975 6.94 11/26/1975 6.94 11/27/1975 6.94 11/28/1975 7 12/01/1975 7 12/02/1975 6.94 12/03/1975 6.75 12/04/1975 6.63 12/05/1975 6.56 12/08/1975 6.63 12/09/1975 6.63 12/10/1975 6.56 12/11/1975 6.56 12/12/1975 6.56 12/15/1975 6.63 12/16/1975 6.56 12/17/1975 6.5 12/18/1975 6.44 12/19/1975 6.38 12/22/1975 6.38 12/23/1975 6.38 12/24/1975 6.19 12/29/1975 6 12/30/1975 5.88 12/31/1975 5.81 01/02/1976 5.75 01/05/1976 5.75 01/06/1976 5.75 01/07/1976 5.56 01/08/1976 5.5 01/09/1976 5.5 01/12/1976 5.44 01/13/1976 5.38 01/14/1976 5.31 01/15/1976 5.5 01/16/1976 5.63 01/19/1976 5.44 01/20/1976 5.44 01/21/1976 5.56 01/22/1976 5.56 01/23/1976 5.5 01/26/1976 5.44 01/27/1976 5.44 01/28/1976 5.44 01/29/1976 5.25 01/30/1976 5.25 02/02/1976 5.31 02/03/1976 5.31 02/04/1976 5.31 02/05/1976 5.5 02/06/1976 5.44 02/09/1976 5.44 02/10/1976 5.5 02/11/1976 5.5 02/12/1976 5.56 02/13/1976 5.63 02/16/1976 5.56 02/17/1976 5.56 02/18/1976 5.44 02/19/1976 5.5 02/20/1976 5.56 02/23/1976 5.56 02/24/1976 5.63 02/25/1976 5.63 02/26/1976 5.5 02/27/1976 5.56 03/01/1976 5.69 03/02/1976 5.94 03/03/1976 5.63 03/04/1976 5.69 03/05/1976 5.63 03/08/1976 5.56 03/09/1976 5.75 03/10/1976 5.56 03/11/1976 5.56 03/12/1976 5.63 03/15/1976 5.56 03/16/1976 5.63 03/17/1976 5.5 03/18/1976 5.56 03/19/1976 5.63 03/22/1976 5.63 03/23/1976 5.5 03/24/1976 5.31 03/25/1976 5.44 03/26/1976 5.38 03/29/1976 5.38 03/30/1976 5.44 03/31/1976 5.5 04/01/1976 5.56 04/02/1976 5.5 04/05/1976 5.44 04/06/1976 5.38 04/07/1976 5.31 04/08/1976 5.31 04/09/1976 5.38 04/12/1976 5.38 04/13/1976 5.38 04/14/1976 5.38 04/15/1976 5.31 04/20/1976 5.31 04/21/1976 5.31 04/22/1976 5.19 04/23/1976 5.31 04/26/1976 5.38 04/27/1976 5.56 04/28/1976 5.5 04/29/1976 5.44 04/30/1976 5.44 05/03/1976 5.5 05/04/1976 5.69 05/05/1976 5.44 05/06/1976 5.44 05/07/1976 5.56 05/10/1976 5.69 05/11/1976 5.81 05/12/1976 5.63 05/13/1976 5.81 05/14/1976 5.94 05/17/1976 6 05/18/1976 6.13 05/19/1976 6 05/20/1976 6.06 05/21/1976 6.38 05/24/1976 6.31 05/25/1976 6.63 05/26/1976 6.38 05/27/1976 6.5 05/28/1976 6.5 06/01/1976 6.81 06/02/1976 6.5 06/03/1976 6.56 06/04/1976 6.38 06/07/1976 6.31 06/08/1976 6.38 06/09/1976 6.13 06/10/1976 6.13 06/11/1976 6.19 06/14/1976 6.19 06/15/1976 6.25 06/16/1976 6.19 06/17/1976 6.25 06/18/1976 6.25 06/21/1976 6.19 06/22/1976 6.13 06/23/1976 5.88 06/24/1976 5.94 06/25/1976 6 06/28/1976 6 06/29/1976 6.25 06/30/1976 6 07/01/1976 6.06 07/02/1976 6 07/05/1976 5.94 07/06/1976 6 07/07/1976 5.75 07/08/1976 5.88 07/09/1976 5.81 07/12/1976 5.81 07/13/1976 5.81 07/14/1976 5.5 07/15/1976 5.63 07/16/1976 5.81 07/19/1976 5.75 07/20/1976 5.88 07/21/1976 5.69 07/22/1976 5.81 07/23/1976 5.75 07/26/1976 5.75 07/27/1976 5.81 07/28/1976 5.69 07/29/1976 5.69 07/30/1976 5.63 08/02/1976 5.69 08/03/1976 5.81 08/04/1976 5.69 08/05/1976 5.81 08/06/1976 5.81 08/09/1976 5.81 08/10/1976 5.81 08/11/1976 5.69 08/12/1976 5.75 08/13/1976 5.75 08/16/1976 5.69 08/17/1976 5.69 08/18/1976 5.5 08/19/1976 5.56 08/20/1976 5.63 08/23/1976 5.81 08/24/1976 5.69 08/25/1976 5.44 08/26/1976 5.5 08/27/1976 5.56 08/31/1976 5.56 09/01/1976 5.5 09/02/1976 5.56 09/03/1976 5.56 09/06/1976 5.56 09/07/1976 5.5 09/08/1976 5.5 09/09/1976 5.56 09/10/1976 5.56 09/13/1976 5.56 09/14/1976 5.63 09/15/1976 5.56 09/16/1976 5.56 09/17/1976 5.5 09/20/1976 5.44 09/21/1976 5.38 09/22/1976 5.38 09/23/1976 5.38 09/24/1976 5.63 09/27/1976 5.56 09/28/1976 5.69 09/29/1976 5.63 10/04/1976 5.69 10/05/1976 5.69 10/06/1976 5.44 10/07/1976 5.63 10/08/1976 5.56 10/11/1976 5.44 10/12/1976 5.44 10/13/1976 5.25 10/14/1976 5.31 10/15/1976 5.44 10/18/1976 5.38 10/19/1976 5.38 10/20/1976 5.25 10/21/1976 5.31 10/22/1976 5.38 10/25/1976 5.44 10/26/1976 5.56 10/27/1976 5.75 10/28/1976 5.44 10/29/1976 5.38 11/01/1976 5.31 11/02/1976 5.44 11/03/1976 5.25 11/04/1976 5.38 11/05/1976 5.38 11/08/1976 5.31 11/09/1976 5.25 11/10/1976 5.25 11/11/1976 5.44 11/12/1976 5.44 11/15/1976 5.38 11/16/1976 5.5 11/17/1976 5.31 11/18/1976 5.44 11/19/1976 5.31 11/22/1976 5.13 11/23/1976 5.06 11/24/1976 5.06 11/25/1976 5.25 11/26/1976 5.25 11/29/1976 5.19 11/30/1976 5.13 12/01/1976 5.06 12/02/1976 5.13 12/03/1976 5.13 12/06/1976 4.81 12/07/1976 4.88 12/08/1976 4.81 12/09/1976 4.94 12/10/1976 4.94 12/13/1976 4.94 12/14/1976 4.94 12/15/1976 5 12/16/1976 5.06 12/17/1976 5.13 12/20/1976 5 12/21/1976 4.94 12/22/1976 4.94 12/23/1976 5.13 12/24/1976 5.13 12/28/1976 5.06 12/29/1976 5.06 12/30/1976 5.19 12/31/1976 5.13 01/04/1977 4.94 01/05/1977 4.88 01/06/1977 4.94 01/07/1977 4.94 01/10/1977 5.13 01/11/1977 5.19 01/12/1977 5 01/13/1977 5.19 01/14/1977 5.25 01/17/1977 5.19 01/18/1977 5.25 01/19/1977 5.25 01/20/1977 5.25 01/21/1977 5.19 01/24/1977 5.13 01/25/1977 5.19 01/26/1977 5.13 01/27/1977 5.31 01/28/1977 5.19 01/31/1977 5.25 02/01/1977 5.31 02/02/1977 5.13 02/03/1977 5.13 02/04/1977 5.13 02/07/1977 5.13 02/08/1977 5 02/09/1977 4.94 02/10/1977 5 02/11/1977 5 02/14/1977 5.06 02/15/1977 5.06 02/16/1977 4.94 02/17/1977 5.06 02/18/1977 5.06 02/21/1977 5 02/22/1977 5.13 02/23/1977 5.06 02/24/1977 5.25 02/25/1977 5.06 02/28/1977 5.13 03/01/1977 5.25 03/02/1977 5.06 03/03/1977 5.13 03/04/1977 5.06 03/07/1977 5.06 03/08/1977 5.19 03/09/1977 5 03/10/1977 5.13 03/11/1977 5.13 03/14/1977 5.13 03/15/1977 5.13 03/16/1977 5 03/17/1977 5.06 03/18/1977 5.06 03/21/1977 5.13 03/22/1977 5.19 03/23/1977 5 03/24/1977 5.13 03/25/1977 5.19 03/28/1977 5.25 03/29/1977 5.31 03/30/1977 5.31 03/31/1977 5.19 04/01/1977 5.19 04/04/1977 5.13 04/05/1977 5.19 04/06/1977 5.19 04/07/1977 5.19 04/12/1977 5.5 04/13/1977 5.13 04/14/1977 5.13 04/15/1977 5.06 04/18/1977 5.13 04/19/1977 5.06 04/20/1977 5.06 04/21/1977 5.06 04/22/1977 5.06 04/25/1977 5.19 04/26/1977 5.19 04/27/1977 5.19 04/28/1977 5.19 04/29/1977 5.25 05/02/1977 5.44 05/03/1977 5.5 05/04/1977 5.31 05/05/1977 5.38 05/06/1977 5.63 05/09/1977 5.75 05/10/1977 5.75 05/11/1977 5.81 05/12/1977 5.94 05/13/1977 5.81 05/16/1977 5.81 05/17/1977 5.81 05/18/1977 5.63 05/19/1977 5.81 05/20/1977 6.06 05/23/1977 6 05/24/1977 6.19 05/25/1977 5.81 05/26/1977 6 05/27/1977 6 05/30/1977 6 05/31/1977 6.13 06/01/1977 5.88 06/02/1977 5.94 06/03/1977 6 06/08/1977 5.69 06/09/1977 5.75 06/10/1977 5.75 06/13/1977 5.69 06/14/1977 5.69 06/15/1977 5.5 06/16/1977 5.69 06/17/1977 5.81 06/20/1977 5.81 06/21/1977 5.94 06/22/1977 5.75 06/23/1977 5.81 06/24/1977 5.81 06/27/1977 5.88 06/28/1977 5.94 06/29/1977 5.56 06/30/1977 5.75 07/01/1977 5.75 07/04/1977 5.75 07/05/1977 5.88 07/06/1977 5.69 07/07/1977 5.81 07/08/1977 5.81 07/13/1977 5.69 07/14/1977 5.75 07/15/1977 5.75 07/18/1977 5.75 07/19/1977 5.88 07/20/1977 5.63 07/21/1977 5.81 07/22/1977 5.75 07/25/1977 5.75 07/26/1977 5.88 07/27/1977 5.69 07/28/1977 5.88 07/29/1977 6.25 08/01/1977 6.19 08/02/1977 6.25 08/03/1977 6 08/04/1977 6.13 08/05/1977 6.13 08/08/1977 6.31 08/09/1977 6.13 08/10/1977 6.19 08/11/1977 6.38 08/12/1977 6.44 08/15/1977 6.5 08/16/1977 6.63 08/17/1977 6.38 08/18/1977 6.38 08/19/1977 6.38 08/22/1977 6.44 08/23/1977 6.44 08/24/1977 6.19 08/25/1977 6.31 08/26/1977 6.31 08/30/1977 6.31 08/31/1977 6.25 09/01/1977 6.31 09/02/1977 6.31 09/05/1977 6.25 09/06/1977 6.25 09/07/1977 6.19 09/08/1977 6.19 09/09/1977 6.38 09/12/1977 6.56 09/13/1977 6.56 09/14/1977 6.75 09/15/1977 6.63 09/16/1977 6.56 09/19/1977 6.56 09/20/1977 6.56 09/21/1977 6.63 09/22/1977 6.63 09/23/1977 6.75 09/26/1977 6.75 09/27/1977 6.88 09/28/1977 6.88 09/29/1977 6.88 09/30/1977 6.88 10/03/1977 6.94 10/04/1977 7.25 10/05/1977 6.94 10/06/1977 7.06 10/07/1977 7.13 10/10/1977 7.13 10/11/1977 7.38 10/12/1977 7.25 10/13/1977 7.44 10/14/1977 7.44 10/17/1977 7.25 10/18/1977 7.31 10/19/1977 7.06 10/20/1977 7.13 10/21/1977 7.06 10/24/1977 7.06 10/25/1977 7.13 10/26/1977 6.88 10/27/1977 7 10/28/1977 7 10/31/1977 7.13 11/01/1977 7.44 11/02/1977 7.13 11/03/1977 7.25 11/04/1977 7.31 11/07/1977 7.19 11/08/1977 7.19 11/09/1977 7.19 11/10/1977 7.19 11/11/1977 7 11/14/1977 7.06 11/15/1977 7.19 11/16/1977 7 11/17/1977 7.06 11/18/1977 7.06 11/21/1977 7 11/22/1977 6.94 11/23/1977 7 11/24/1977 7 11/25/1977 6.94 11/28/1977 7 11/29/1977 7 11/30/1977 6.94 12/01/1977 7.06 12/02/1977 7 12/05/1977 7 12/06/1977 7 12/07/1977 6.88 12/08/1977 7.13 12/09/1977 7.13 12/12/1977 7.13 12/13/1977 7.13 12/14/1977 7.06 12/15/1977 7.13 12/16/1977 7.13 12/19/1977 7.13 12/20/1977 7.19 12/21/1977 6.44 12/22/1977 7.31 12/23/1977 7.38 12/27/1977 7.38 12/28/1977 7.25 12/29/1977 7.56 12/30/1977 7.19 01/03/1978 7.13 01/04/1978 7.13 01/05/1978 7.06 01/06/1978 7.06 01/09/1978 7.31 01/10/1978 7.5 01/11/1978 7.38 01/12/1978 7.56 01/13/1978 7.5 01/16/1978 7.38 01/17/1978 7.44 01/18/1978 7.25 01/19/1978 7.38 01/20/1978 7.31 01/23/1978 7.31 01/24/1978 7.31 01/25/1978 7.19 01/26/1978 7.44 01/27/1978 7.44 01/30/1978 7.31 01/31/1978 7.38 02/01/1978 7.25 02/02/1978 7.31 02/03/1978 7.25 02/06/1978 7.25 02/07/1978 7.19 02/08/1978 7 02/09/1978 7.25 02/10/1978 7.31 02/13/1978 7.25 02/14/1978 7.25 02/15/1978 7.06 02/16/1978 7.31 02/17/1978 7.38 02/20/1978 7.31 02/21/1978 7.38 02/22/1978 7.25 02/23/1978 7.44 02/24/1978 7.38 02/27/1978 7.31 02/28/1978 7.38 03/01/1978 7.19 03/02/1978 7.31 03/03/1978 7.31 03/06/1978 7.31 03/07/1978 7.44 03/08/1978 7.13 03/09/1978 7.19 03/10/1978 7.19 03/13/1978 7.25 03/14/1978 7.31 03/15/1978 7.06 03/16/1978 7.25 03/17/1978 7.19 03/20/1978 7.25 03/21/1978 7.31 03/22/1978 7.31 03/23/1978 7.31 03/24/1978 7.31 03/27/1978 7.44 03/28/1978 7.44 03/29/1978 7.44 03/30/1978 7.38 03/31/1978 7.38 04/03/1978 7.5 04/04/1978 7.38 04/05/1978 7.38 04/06/1978 7.38 04/07/1978 7.31 04/10/1978 7.38 04/11/1978 7.31 04/12/1978 7.38 04/13/1978 7.38 04/14/1978 7.25 04/17/1978 7.25 04/18/1978 7.25 04/19/1978 7.19 04/20/1978 7.38 04/21/1978 7.5 04/24/1978 7.5 04/25/1978 7.44 04/26/1978 7.31 04/27/1978 7.63 04/28/1978 7.63 05/01/1978 7.63 05/02/1978 7.75 05/03/1978 7.5 05/04/1978 7.63 05/05/1978 7.69 05/08/1978 7.75 05/09/1978 7.94 05/10/1978 7.63 05/11/1978 7.75 05/12/1978 7.88 05/15/1978 7.88 05/16/1978 8 05/17/1978 7.69 05/18/1978 7.75 05/19/1978 7.88 05/22/1978 7.94 05/23/1978 8 05/24/1978 7.75 05/25/1978 7.94 05/26/1978 8 05/30/1978 8.25 05/31/1978 7.88 06/01/1978 8 06/02/1978 8.06 06/05/1978 8 06/06/1978 8.13 06/07/1978 7.81 06/08/1978 8 06/09/1978 8 06/12/1978 8.06 06/13/1978 8.25 06/14/1978 8.13 06/15/1978 8.38 06/16/1978 8.5 06/19/1978 8.5 06/20/1978 8.63 06/21/1978 8.38 06/22/1978 8.63 06/23/1978 8.63 06/26/1978 8.63 06/27/1978 8.75 06/28/1978 8.63 06/29/1978 8.56 06/30/1978 8.56 07/03/1978 8.69 07/04/1978 8.88 07/05/1978 8.44 07/06/1978 8.56 07/07/1978 8.5 07/10/1978 8.38 07/11/1978 8.56 07/12/1978 8.31 07/13/1978 8.56 07/14/1978 8.63 07/17/1978 8.63 07/18/1978 8.69 07/19/1978 8.38 07/20/1978 8.44 07/21/1978 8.5 07/24/1978 8.5 07/25/1978 8.69 07/26/1978 8.38 07/27/1978 8.5 07/28/1978 8.38 07/31/1978 8.38 08/01/1978 8.5 08/02/1978 8.31 08/03/1978 8.38 08/04/1978 8.31 08/07/1978 8.25 08/08/1978 8.38 08/09/1978 8.06 08/10/1978 8.25 08/11/1978 8.31 08/14/1978 8.31 08/15/1978 8.5 08/16/1978 8.25 08/17/1978 8.63 08/18/1978 8.63 08/21/1978 8.81 08/22/1978 8.81 08/23/1978 8.44 08/24/1978 8.56 08/25/1978 8.5 08/28/1978 8.5 08/29/1978 8.75 08/30/1978 8.75 08/31/1978 8.94 09/01/1978 8.88 09/04/1978 8.88 09/05/1978 8.88 09/06/1978 8.81 09/07/1978 8.81 09/08/1978 8.75 09/11/1978 8.81 09/12/1978 8.94 09/13/1978 8.94 09/14/1978 9.06 09/15/1978 9.13 09/18/1978 9.06 09/19/1978 9 09/20/1978 9.19 09/21/1978 9.25 09/22/1978 9.19 09/25/1978 9.38 09/26/1978 9.5 09/27/1978 9.75 09/28/1978 9.69 09/29/1978 9.56 10/02/1978 9.5 10/03/1978 9.75 10/04/1978 9.38 10/05/1978 9.63 10/06/1978 9.69 10/09/1978 9.69 10/10/1978 10 10/11/1978 9.69 10/12/1978 9.88 10/13/1978 9.81 10/16/1978 9.94 10/17/1978 10.13 10/18/1978 9.81 10/19/1978 9.94 10/20/1978 10.19 10/23/1978 10.5 10/24/1978 10.63 10/25/1978 10.31 10/26/1978 10.69 10/27/1978 10.75 10/30/1978 11.19 10/31/1978 11.56 11/01/1978 11.19 11/02/1978 11.44 11/03/1978 11.38 11/06/1978 11.44 11/07/1978 11.69 11/08/1978 11.25 11/09/1978 11.44 11/10/1978 11.75 11/13/1978 11.69 11/14/1978 12.06 11/15/1978 11.56 11/16/1978 11.63 11/17/1978 11.5 11/20/1978 11 11/21/1978 11.13 11/22/1978 11.13 11/23/1978 11.56 11/24/1978 11.56 11/27/1978 11.81 11/28/1978 11.81 11/29/1978 11.56 11/30/1978 11.75 12/01/1978 11.56 12/04/1978 11.44 12/05/1978 11.56 12/06/1978 11.5 12/07/1978 11.63 12/08/1978 11.44 12/11/1978 11.38 12/12/1978 11.25 12/13/1978 10.94 12/14/1978 11.38 12/15/1978 11.31 12/18/1978 11.75 12/19/1978 11.69 12/20/1978 11.88 12/21/1978 12.19 12/22/1978 12 12/26/1978 11.69 12/27/1978 11.94 12/28/1978 11.94 12/29/1978 11.94 01/02/1979 11.81 01/03/1979 11.81 01/04/1979 11.69 01/05/1979 11.56 01/08/1979 11.44 01/09/1979 11.44 01/10/1979 11.19 01/11/1979 11.38 01/12/1979 11.25 01/15/1979 11.19 01/16/1979 11.19 01/17/1979 11.06 01/18/1979 11.31 01/19/1979 11.06 01/22/1979 11.06 01/23/1979 11.06 01/24/1979 10.75 01/25/1979 10.88 01/26/1979 10.75 01/29/1979 10.75 01/30/1979 10.56 01/31/1979 10.31 02/01/1979 10.56 02/02/1979 10.56 02/05/1979 10.5 02/06/1979 10.81 02/07/1979 10.69 02/08/1979 11.06 02/09/1979 10.88 02/12/1979 11 02/13/1979 11.06 02/14/1979 10.5 02/15/1979 11 02/16/1979 10.88 02/19/1979 10.81 02/20/1979 10.81 02/21/1979 10.5 02/22/1979 10.81 02/23/1979 10.88 02/26/1979 10.94 02/27/1979 11 02/28/1979 10.56 03/01/1979 10.81 03/02/1979 10.56 03/05/1979 10.63 03/06/1979 10.75 03/07/1979 10.31 03/08/1979 10.63 03/09/1979 10.63 03/12/1979 10.75 03/13/1979 10.81 03/14/1979 10.38 03/15/1979 10.69 03/16/1979 10.81 03/19/1979 10.75 03/20/1979 10.94 03/21/1979 10.5 03/22/1979 10.63 03/23/1979 10.5 03/26/1979 10.56 03/27/1979 10.81 03/28/1979 10.63 03/29/1979 10.5 03/30/1979 10.56 04/02/1979 10.56 04/03/1979 10.56 04/04/1979 10.5 04/05/1979 10.5 04/06/1979 10.38 04/09/1979 10.38 04/10/1979 10.56 04/11/1979 10.81 04/12/1979 10.88 04/13/1979 10.88 04/17/1979 10.88 04/18/1979 10.63 04/19/1979 10.44 04/20/1979 10.5 04/23/1979 10.5 04/24/1979 10.5 04/25/1979 10.5 04/26/1979 10.56 04/27/1979 10.69 04/30/1979 10.75 05/01/1979 11 05/02/1979 10.56 05/03/1979 10.88 05/04/1979 10.94 05/07/1979 10.88 05/08/1979 11.06 05/09/1979 10.63 05/10/1979 10.88 05/11/1979 10.88 05/14/1979 10.81 05/15/1979 10.94 05/16/1979 10.5 05/17/1979 10.69 05/18/1979 10.69 05/21/1979 10.63 05/22/1979 10.75 05/23/1979 10.38 05/24/1979 10.44 05/25/1979 10.88 05/28/1979 10.88 05/29/1979 10.88 05/30/1979 10.31 05/31/1979 10.63 06/01/1979 10.5 06/04/1979 10.5 06/05/1979 10.69 06/06/1979 10.31 06/07/1979 10.56 06/08/1979 10.44 06/11/1979 10.38 06/12/1979 10.56 06/13/1979 10.06 06/14/1979 10.31 06/15/1979 10.44 06/18/1979 10.56 06/19/1979 10.75 06/20/1979 10.38 06/21/1979 10.56 06/22/1979 10.56 06/25/1979 10.69 06/26/1979 10.94 06/27/1979 10.63 06/28/1979 10.63 06/29/1979 10.56 07/02/1979 11 07/03/1979 11 07/04/1979 10.44 07/05/1979 10.63 07/06/1979 10.69 07/09/1979 10.69 07/10/1979 10.81 07/11/1979 10.38 07/12/1979 10.63 07/13/1979 10.69 07/16/1979 10.69 07/17/1979 10.94 07/18/1979 10.69 07/19/1979 10.88 07/20/1979 11 07/23/1979 11.13 07/24/1979 11.31 07/25/1979 10.88 07/26/1979 11.06 07/27/1979 11.13 07/30/1979 11.13 07/31/1979 11.31 08/01/1979 11 08/02/1979 11.06 08/03/1979 11 08/06/1979 10.94 08/07/1979 11.25 08/08/1979 10.75 08/09/1979 10.94 08/10/1979 11.38 08/13/1979 11.31 08/14/1979 11.56 08/15/1979 11.06 08/16/1979 11.44 08/17/1979 11.63 08/20/1979 11.75 08/21/1979 11.75 08/22/1979 11.56 08/23/1979 11.81 08/24/1979 12 08/27/1979 12.06 08/28/1979 12.31 08/29/1979 12.31 08/30/1979 12.19 08/31/1979 12.13 09/03/1979 12.13 09/04/1979 12.13 09/05/1979 12.38 09/06/1979 12.38 09/07/1979 12.63 09/10/1979 12.75 09/11/1979 12.69 09/12/1979 12.63 09/13/1979 12.69 09/14/1979 12.75 09/17/1979 12.75 09/18/1979 12.88 09/19/1979 13.06 09/20/1979 12.88 09/21/1979 12.75 09/24/1979 12.63 09/25/1979 12.44 09/26/1979 12.5 09/27/1979 12.56 09/28/1979 12.69 10/01/1979 12.88 10/02/1979 13.13 10/03/1979 12.69 10/04/1979 13.19 10/05/1979 13.25 10/08/1979 14.13 10/09/1979 14.63 10/10/1979 14.13 10/11/1979 14.94 10/12/1979 14.81 10/15/1979 14.69 10/16/1979 14.88 10/17/1979 14.25 10/18/1979 14.5 10/19/1979 14.75 10/22/1979 15.06 10/23/1979 16 10/24/1979 15.38 10/25/1979 15.63 10/26/1979 15.75 10/29/1979 15.69 10/30/1979 15.88 10/31/1979 15.31 11/01/1979 15.63 11/02/1979 15.69 11/05/1979 15.69 11/06/1979 15.94 11/07/1979 15.44 11/08/1979 15.81 11/09/1979 15.81 11/12/1979 15.31 11/13/1979 15.38 11/14/1979 14.81 11/15/1979 15.25 11/16/1979 15.31 11/19/1979 15.25 11/20/1979 15.13 11/21/1979 14.88 11/22/1979 14.81 11/23/1979 14.56 11/26/1979 14.31 11/27/1979 13.81 11/28/1979 13.56 11/29/1979 13.69 11/30/1979 13.94 12/03/1979 14.31 12/04/1979 14.63 12/05/1979 14.31 12/06/1979 14.06 12/07/1979 13.81 12/10/1979 14 12/11/1979 14.06 12/12/1979 14.5 12/13/1979 14.94 12/14/1979 15 12/17/1979 14.88 12/18/1979 14.88 12/19/1979 14.25 12/20/1979 14.56 12/21/1979 14.63 12/24/1979 14.75 12/27/1979 14.88 12/28/1979 14.75 12/31/1979 14.56 01/02/1980 14.13 01/03/1980 14.69 01/04/1980 14.63 01/07/1980 14.63 01/08/1980 14.5 01/09/1980 14.38 01/10/1980 14.31 01/11/1980 14.06 01/14/1980 14.13 01/15/1980 14.25 01/16/1980 14.13 01/17/1980 13.94 01/18/1980 14.19 01/21/1980 14.25 01/22/1980 14.31 01/23/1980 14.31 01/24/1980 14.25 01/25/1980 14.44 01/28/1980 14.5 01/29/1980 14.56 01/30/1980 14.31 01/31/1980 14.38 02/01/1980 14.25 02/04/1980 14.31 02/05/1980 14.31 02/06/1980 14.19 02/07/1980 14.38 02/08/1980 14.44 02/11/1980 14.5 02/12/1980 14.69 02/13/1980 14.31 02/14/1980 14.63 02/15/1980 14.63 02/18/1980 15.38 02/19/1980 15.75 02/20/1980 15.94 02/21/1980 15.88 02/22/1980 16.5 02/25/1980 16.5 02/26/1980 16.56 02/27/1980 16.88 02/28/1980 16.69 02/29/1980 17.13 03/03/1980 17.06 03/04/1980 17.56 03/05/1980 17.38 03/06/1980 18.5 03/07/1980 18.94 03/10/1980 18.63 03/11/1980 18.75 03/12/1980 18.06 03/13/1980 18.63 03/14/1980 19.06 03/17/1980 19.31 03/18/1980 19.5 03/19/1980 18.38 03/20/1980 18.56 03/21/1980 18.94 03/24/1980 19.06 03/25/1980 19.5 03/26/1980 18.88 03/27/1980 19.19 03/28/1980 19.38 03/31/1980 19.75 04/01/1980 20.19 04/02/1980 19.5 04/03/1980 19.56 04/04/1980 19.69 04/07/1980 19.5 04/08/1980 19.38 04/09/1980 19.13 04/10/1980 18.94 04/11/1980 18.69 04/14/1980 18.38 04/15/1980 18.38 04/16/1980 18.31 04/17/1980 17.38 04/18/1980 17.44 04/21/1980 17.25 04/22/1980 17 04/23/1980 16.44 04/24/1980 15.88 04/25/1980 16.13 04/28/1980 15.75 04/29/1980 14.81 04/30/1980 14.06 05/01/1980 14 05/02/1980 14.19 05/05/1980 13 05/06/1980 12.5 05/07/1980 11.13 05/08/1980 11.31 05/09/1980 11.63 05/12/1980 11.25 05/13/1980 10.94 05/14/1980 10.69 05/15/1980 10.88 05/16/1980 11.19 05/19/1980 11.44 05/20/1980 11.5 05/21/1980 10.44 05/22/1980 10 05/23/1980 9.81 05/27/1980 9.56 05/28/1980 9.75 05/29/1980 9.81 05/30/1980 10.13 06/02/1980 10.13 06/03/1980 10.44 06/04/1980 9.88 06/05/1980 9.75 06/06/1980 9.75 06/09/1980 9.44 06/10/1980 9.25 06/11/1980 9.06 06/12/1980 9.06 06/13/1980 8.75 06/16/1980 8.94 06/17/1980 9.31 06/18/1980 8.88 06/19/1980 9.38 06/20/1980 9.25 06/23/1980 9.19 06/24/1980 9.31 06/25/1980 9.13 06/26/1980 9.5 06/27/1980 9.44 06/30/1980 9.75 07/01/1980 9.81 07/02/1980 9.56 07/03/1980 9.38 07/04/1980 9.25 07/07/1980 9.19 07/08/1980 9.31 07/09/1980 9 07/10/1980 9.19 07/11/1980 9.38 07/14/1980 9.56 07/15/1980 9.75 07/16/1980 9.25 07/17/1980 9.19 07/18/1980 9.25 07/21/1980 9.19 07/22/1980 9.25 07/23/1980 8.94 07/24/1980 9.06 07/25/1980 9.13 07/28/1980 9.19 07/29/1980 9.69 07/30/1980 9.44 07/31/1980 9.69 08/01/1980 10.25 08/04/1980 10.44 08/05/1980 10.19 08/06/1980 9.88 08/07/1980 10.13 08/08/1980 10.19 08/11/1980 10.31 08/12/1980 10.75 08/13/1980 10.25 08/14/1980 10.31 08/15/1980 10.38 08/18/1980 10.75 08/19/1980 11 08/20/1980 10.75 08/21/1980 10.81 08/22/1980 11.38 08/25/1980 11.38 08/26/1980 11.69 08/27/1980 12.44 08/28/1980 11.75 08/29/1980 12.19 09/01/1980 12.13 09/02/1980 11.88 09/03/1980 11.56 09/04/1980 11.19 09/05/1980 11.44 09/08/1980 11.56 09/09/1980 11.63 09/10/1980 11.56 09/11/1980 11.63 09/12/1980 11.75 09/15/1980 11.94 09/16/1980 12 09/17/1980 12 09/18/1980 11.94 09/19/1980 11.94 09/22/1980 12.13 09/23/1980 12.19 09/24/1980 12 09/25/1980 12.25 09/26/1980 12.88 09/29/1980 13.88 09/30/1980 14 10/01/1980 13.25 10/02/1980 13.44 10/03/1980 13.63 10/06/1980 12.94 10/07/1980 12.81 10/08/1980 12.31 10/09/1980 12.94 10/10/1980 12.81 10/13/1980 13.06 10/14/1980 13.19 10/15/1980 13 10/16/1980 13 10/17/1980 13.31 10/20/1980 13.63 10/21/1980 13.56 10/22/1980 13.38 10/23/1980 13.69 10/24/1980 13.88 10/27/1980 14.13 10/28/1980 14.94 10/29/1980 14.94 10/30/1980 14.69 10/31/1980 15.13 11/03/1980 15.44 11/04/1980 16.13 11/05/1980 15.69 11/06/1980 16.38 11/07/1980 17.5 11/10/1980 16.69 11/11/1980 16.06 11/12/1980 15.31 11/13/1980 15.19 11/14/1980 15.5 11/17/1980 16.19 11/18/1980 16.69 11/19/1980 15.69 11/20/1980 15.25 11/21/1980 16.75 11/24/1980 17.31 11/25/1980 17.94 11/26/1980 17.63 11/27/1980 17.94 11/28/1980 18 12/01/1980 18.63 12/02/1980 18.31 12/03/1980 17.94 12/04/1980 18.19 12/05/1980 19.06 12/08/1980 19.38 12/09/1980 20.31 12/10/1980 20.38 12/11/1980 21.75 12/12/1980 22 12/15/1980 20.5 12/16/1980 21.13 12/17/1980 21.44 12/18/1980 21.56 12/19/1980 20.25 12/22/1980 18.63 12/23/1980 18 12/24/1980 18 12/29/1980 18.25 12/30/1980 17.5 12/31/1980 17.63 01/02/1981 17.94 01/05/1981 17.63 01/06/1981 16.38 01/07/1981 16.31 01/08/1981 17.56 01/09/1981 18.13 01/12/1981 17.56 01/13/1981 18.56 01/14/1981 18.5 01/15/1981 18.63 01/16/1981 18.88 01/19/1981 18.81 01/20/1981 18.81 01/21/1981 17.88 01/22/1981 18.69 01/23/1981 19.06 01/26/1981 18.75 01/27/1981 18.31 01/28/1981 18 01/29/1981 17.5 01/30/1981 17.5 02/02/1981 16.75 02/03/1981 17.31 02/04/1981 17.06 02/05/1981 17.06 02/06/1981 17.5 02/09/1981 17.13 02/10/1981 17 02/11/1981 17.13 02/12/1981 18.06 02/13/1981 18.19 02/16/1981 18.38 02/17/1981 18.5 02/18/1981 17.44 02/19/1981 17.38 02/20/1981 16.31 02/23/1981 16.06 02/24/1981 16.5 02/25/1981 16.69 02/26/1981 16.56 02/27/1981 16.63 03/02/1981 16.88 03/03/1981 17.31 03/04/1981 16.31 03/05/1981 16.69 03/06/1981 16.81 03/09/1981 16.19 03/10/1981 16.25 03/11/1981 15.63 03/12/1981 15.44 03/13/1981 15.31 03/16/1981 14.88 03/17/1981 15 03/18/1981 14.06 03/19/1981 13.69 03/20/1981 14.19 03/23/1981 14.38 03/24/1981 14.81 03/25/1981 14.5 03/26/1981 14.69 03/27/1981 15.31 03/30/1981 14.81 03/31/1981 14.75 04/01/1981 14.31 04/02/1981 14.19 04/03/1981 14.69 04/06/1981 15.06 04/07/1981 15.56 04/08/1981 15.31 04/09/1981 15.63 04/10/1981 15.81 04/13/1981 16.75 04/14/1981 16.44 04/15/1981 16.19 04/16/1981 16.44 04/17/1981 16.44 04/20/1981 16.63 04/21/1981 16.5 04/22/1981 16.19 04/23/1981 16.31 04/24/1981 16.31 04/27/1981 16.13 04/28/1981 16.81 04/29/1981 16.31 04/30/1981 16.81 05/01/1981 17.44 05/04/1981 18.5 05/05/1981 20.13 05/06/1981 19.06 05/07/1981 19.75 05/08/1981 19.5 05/11/1981 19.31 05/12/1981 19.88 05/13/1981 19.38 05/14/1981 20.06 05/15/1981 19.69 05/18/1981 18.63 05/19/1981 18.75 05/20/1981 18.25 05/21/1981 19.13 05/22/1981 19.5 05/26/1981 19.38 05/27/1981 18.63 05/28/1981 18.5 05/29/1981 17.75 06/01/1981 17.5 06/02/1981 18.5 06/03/1981 17.63 06/04/1981 18.25 06/05/1981 18.69 06/08/1981 17.81 06/09/1981 18.13 06/10/1981 17.31 06/11/1981 17.56 06/12/1981 17.63 06/15/1981 17.31 06/16/1981 17.5 06/17/1981 16.75 06/18/1981 17.63 06/19/1981 18.63 06/22/1981 18.25 06/23/1981 18.06 06/24/1981 17.44 06/25/1981 18.19 06/26/1981 18.5 06/29/1981 17.94 06/30/1981 17.75 07/01/1981 17.69 07/02/1981 18.19 07/03/1981 18.38 07/06/1981 18.19 07/07/1981 18.13 07/08/1981 18.06 07/09/1981 18.63 07/10/1981 18.56 07/13/1981 18.25 07/14/1981 18.25 07/15/1981 17.81 07/16/1981 18.31 07/17/1981 18.56 07/20/1981 18.63 07/21/1981 18.94 07/22/1981 18.88 07/23/1981 19.13 07/24/1981 19.19 07/27/1981 18.63 07/28/1981 18.81 07/29/1981 18.81 07/30/1981 19 07/31/1981 18.38 08/03/1981 18.81 08/04/1981 19.25 08/05/1981 18.75 08/06/1981 19.13 08/07/1981 19.13 08/10/1981 18.75 08/11/1981 18.63 08/12/1981 18.25 08/13/1981 18.75 08/14/1981 18.88 08/17/1981 18.81 08/18/1981 18.75 08/19/1981 18.44 08/20/1981 18.69 08/21/1981 18.69 08/24/1981 18.75 08/25/1981 19.06 08/26/1981 19 08/27/1981 18.88 08/28/1981 18.75 08/31/1981 18.38 09/01/1981 18.69 09/02/1981 18.06 09/03/1981 18.63 09/04/1981 18.56 09/07/1981 18.56 09/08/1981 18.38 09/09/1981 18.25 09/10/1981 18.38 09/11/1981 18.13 09/14/1981 17.81 09/15/1981 17.63 09/16/1981 17.13 09/17/1981 17.63 09/18/1981 17.38 09/21/1981 17.13 09/22/1981 16.81 09/23/1981 16.5 09/24/1981 17.5 09/25/1981 17.38 09/28/1981 17.88 09/29/1981 17.56 09/30/1981 17.75 10/01/1981 17.94 10/02/1981 17.81 10/05/1981 17 10/06/1981 16.31 10/07/1981 16.06 10/08/1981 16.25 10/09/1981 16.13 10/12/1981 15.56 10/13/1981 15.75 10/14/1981 16.13 10/15/1981 16.06 10/16/1981 16.19 10/19/1981 16.19 10/20/1981 16.06 10/21/1981 16.31 10/22/1981 16.44 10/23/1981 16.31 10/26/1981 16.31 10/27/1981 16.44 10/28/1981 16.25 10/29/1981 16.31 10/30/1981 15.69 11/02/1981 15.19 11/03/1981 15.19 11/04/1981 15.06 11/05/1981 14.75 11/06/1981 14.75 11/09/1981 13.94 11/10/1981 13.88 11/11/1981 13.94 11/12/1981 13.81 11/13/1981 13.38 11/16/1981 12.75 11/17/1981 12.69 11/18/1981 12.81 11/19/1981 12.44 11/20/1981 12.69 11/23/1981 12.25 11/24/1981 12.44 11/25/1981 11.94 11/26/1981 11.94 11/27/1981 12 11/30/1981 12 12/01/1981 12.19 12/02/1981 12.69 12/03/1981 12.75 12/04/1981 12.44 12/07/1981 12.13 12/08/1981 12.44 12/09/1981 12.63 12/10/1981 13.06 12/11/1981 13.63 12/14/1981 14 12/15/1981 13.31 12/16/1981 12.88 12/17/1981 13.06 12/18/1981 13.56 12/21/1981 13.69 12/22/1981 13.75 12/23/1981 14.19 12/24/1981 14.13 12/29/1981 14 12/30/1981 13.81 12/31/1981 13.75 01/04/1982 13.25 01/05/1982 13.69 01/06/1982 13.5 01/07/1982 13.63 01/08/1982 13.63 01/11/1982 13.63 01/12/1982 14.31 01/13/1982 14.06 01/14/1982 14.19 01/15/1982 14.25 01/18/1982 14.31 01/19/1982 14.06 01/20/1982 14.31 01/21/1982 14.56 01/22/1982 14.56 01/25/1982 15.69 01/26/1982 15.75 01/27/1982 14.94 01/28/1982 14.94 01/29/1982 14.5 02/01/1982 15.19 02/02/1982 16.06 02/03/1982 15.5 02/04/1982 15.69 02/05/1982 15.56 02/08/1982 15.75 02/09/1982 16.06 02/10/1982 16.25 02/11/1982 16.31 02/12/1982 16.38 02/15/1982 16.75 02/16/1982 16.63 02/17/1982 16.56 02/18/1982 16.25 02/19/1982 15.5 02/22/1982 15.06 02/23/1982 14.88 02/24/1982 14.81 02/25/1982 14.88 02/26/1982 14.94 03/01/1982 15 03/02/1982 14.69 03/03/1982 14.69 03/04/1982 14.63 03/05/1982 14.31 03/08/1982 14.13 03/09/1982 14.38 03/10/1982 14.63 03/11/1982 14.69 03/12/1982 14.94 03/15/1982 14.88 03/16/1982 15.31 03/17/1982 15.13 03/18/1982 15 03/19/1982 15.19 03/22/1982 15.06 03/23/1982 14.88 03/24/1982 14.63 03/25/1982 15.13 03/26/1982 15.19 03/29/1982 15.44 03/30/1982 15.5 03/31/1982 15.31 04/01/1982 15.19 04/02/1982 15.25 04/05/1982 15.31 04/06/1982 15.25 04/07/1982 15.38 04/08/1982 15.63 04/09/1982 15.44 04/12/1982 15.44 04/13/1982 15.25 04/14/1982 15.38 04/15/1982 15.5 04/16/1982 15.5 04/19/1982 15.38 04/20/1982 15 04/21/1982 14.88 04/22/1982 14.94 04/23/1982 15 04/26/1982 14.63 04/27/1982 14.88 04/28/1982 14.81 04/29/1982 14.94 04/30/1982 14.94 05/03/1982 14.81 05/04/1982 15 05/05/1982 14.88 05/06/1982 14.69 05/07/1982 14.38 05/10/1982 14.31 05/11/1982 14.44 05/12/1982 14.31 05/13/1982 14.56 05/14/1982 14.63 05/17/1982 14.38 05/18/1982 14.69 05/19/1982 14.63 05/20/1982 14.69 05/21/1982 14.31 05/24/1982 14.38 05/25/1982 14.38 05/26/1982 14.44 05/27/1982 14.31 05/28/1982 14.38 06/01/1982 14.38 06/02/1982 14.63 06/03/1982 14.63 06/04/1982 14.56 06/07/1982 14.75 06/08/1982 14.94 06/09/1982 14.88 06/10/1982 14.56 06/11/1982 14.81 06/14/1982 15.06 06/15/1982 15.38 06/16/1982 15.44 06/17/1982 15.81 06/18/1982 16.31 06/21/1982 16.25 06/22/1982 16.06 06/23/1982 16 06/24/1982 16.06 06/25/1982 16.56 06/28/1982 16.69 06/29/1982 16.25 06/30/1982 15.81 07/01/1982 15.88 07/02/1982 15.88 07/05/1982 15.75 07/06/1982 15.56 07/07/1982 15.81 07/08/1982 15.69 07/09/1982 15.38 07/12/1982 14.38 07/13/1982 14.75 07/14/1982 14.81 07/15/1982 14.81 07/16/1982 14.75 07/19/1982 14.13 07/20/1982 13.56 07/21/1982 13.25 07/22/1982 13.5 07/23/1982 12.81 07/26/1982 12.81 07/27/1982 13.06 07/28/1982 13.19 07/29/1982 13.31 07/30/1982 13.06 08/02/1982 12.44 08/03/1982 12.19 08/04/1982 12.38 08/05/1982 12.38 08/06/1982 12.63 08/09/1982 13.13 08/10/1982 12.63 08/11/1982 12.69 08/12/1982 12.63 08/13/1982 12.38 08/16/1982 11.5 08/17/1982 11.19 08/18/1982 10.19 08/19/1982 10.25 08/20/1982 10.25 08/23/1982 10.25 08/24/1982 10.56 08/25/1982 10.5 08/26/1982 10.69 08/27/1982 10.81 08/30/1982 11.56 08/31/1982 11.44 09/01/1982 11.81 09/02/1982 11.69 09/03/1982 11.56 09/06/1982 11.63 09/07/1982 11.44 09/08/1982 11.31 09/09/1982 11.44 09/10/1982 11.88 09/13/1982 12.25 09/14/1982 12.25 09/15/1982 11.88 09/16/1982 11.94 09/17/1982 12.13 09/20/1982 11.88 09/21/1982 12.06 09/22/1982 11.63 09/23/1982 11.63 09/24/1982 11.69 09/27/1982 11.75 09/28/1982 11.69 09/29/1982 11.31 09/30/1982 11.44 10/01/1982 11.44 10/04/1982 11.69 10/05/1982 11.81 10/06/1982 11.56 10/07/1982 11.31 10/08/1982 10.94 10/11/1982 10.31 10/12/1982 10.06 10/13/1982 10.13 10/14/1982 10.13 10/15/1982 10.25 10/18/1982 10 10/19/1982 9.94 10/20/1982 9.81 10/21/1982 9.88 10/22/1982 9.75 10/25/1982 10 10/26/1982 10.19 10/27/1982 9.94 10/28/1982 9.94 10/29/1982 9.94 11/01/1982 10 11/02/1982 9.69 11/03/1982 9.5 11/04/1982 9.75 11/05/1982 9.69 11/08/1982 9.75 11/09/1982 9.75 11/10/1982 9.69 11/11/1982 9.75 11/12/1982 9.88 11/15/1982 10 11/16/1982 10.19 11/17/1982 9.81 11/18/1982 9.88 11/19/1982 9.81 11/22/1982 9.63 11/23/1982 9.63 11/24/1982 9.56 11/25/1982 9.56 11/26/1982 9.81 11/29/1982 9.81 11/30/1982 9.88 12/01/1982 9.75 12/02/1982 9.69 12/03/1982 9.69 12/06/1982 9.44 12/07/1982 9.25 12/08/1982 9.31 12/09/1982 9.44 12/10/1982 9.75 12/13/1982 9.81 12/14/1982 9.38 12/15/1982 9.44 12/16/1982 9.56 12/17/1982 9.63 12/20/1982 9.75 12/21/1982 9.56 12/22/1982 9.31 12/23/1982 9.38 12/24/1982 9.44 12/27/1982 9.38 12/28/1982 9.38 12/29/1982 9.25 12/30/1982 9.13 12/31/1982 9.19 01/03/1983 9.13 01/04/1983 8.94 01/05/1983 9 01/06/1983 8.88 01/07/1983 8.81 01/10/1983 8.75 01/11/1983 8.63 01/12/1983 8.69 01/13/1983 8.81 01/14/1983 8.75 01/17/1983 8.69 01/18/1983 8.75 01/19/1983 8.81 01/20/1983 8.88 01/21/1983 9 01/24/1983 9.38 01/25/1983 9.44 01/26/1983 9.25 01/27/1983 9.25 01/28/1983 9.25 01/31/1983 9.25 02/01/1983 9.56 02/02/1983 9.44 02/03/1983 9.31 02/04/1983 9.31 02/07/1983 9.38 02/08/1983 9.31 02/09/1983 9.19 02/10/1983 9.19 02/11/1983 9.06 02/14/1983 9.13 02/15/1983 9.06 02/16/1983 9.13 02/17/1983 9.06 02/18/1983 9.06 02/21/1983 9 02/22/1983 9 02/23/1983 8.94 02/24/1983 9.06 02/25/1983 8.94 02/28/1983 8.75 03/01/1983 8.81 03/02/1983 8.81 03/03/1983 8.81 03/04/1983 8.75 03/07/1983 8.81 03/08/1983 9 03/09/1983 9.19 03/10/1983 9.06 03/11/1983 9.19 03/14/1983 9.25 03/15/1983 9.13 03/16/1983 9.19 03/17/1983 9.38 03/18/1983 9.38 03/21/1983 9.5 03/22/1983 9.5 03/23/1983 9.63 03/24/1983 9.38 03/25/1983 9.44 03/28/1983 9.63 03/29/1983 9.75 03/30/1983 9.5 03/31/1983 9.63 04/01/1983 9.63 04/04/1983 9.56 04/05/1983 9.63 04/06/1983 9.5 04/07/1983 9.38 04/08/1983 9.44 04/11/1983 9.31 04/12/1983 9.19 04/13/1983 9.19 04/14/1983 9.19 04/15/1983 9.13 04/18/1983 9.06 04/19/1983 9.13 04/20/1983 9.19 04/21/1983 9.13 04/22/1983 9.19 04/25/1983 9.06 04/26/1983 9.06 04/27/1983 9 04/28/1983 8.94 04/29/1983 8.88 05/02/1983 8.88 05/03/1983 8.88 05/04/1983 8.81 05/05/1983 8.69 05/06/1983 8.75 05/09/1983 8.75 05/10/1983 8.75 05/11/1983 8.63 05/12/1983 8.69 05/13/1983 8.81 05/16/1983 8.94 05/17/1983 9.06 05/18/1983 8.94 05/19/1983 9 05/20/1983 9.13 05/23/1983 9.19 05/24/1983 9.19 05/25/1983 9.19 05/26/1983 9.25 05/27/1983 9.31 05/30/1983 9.31 05/31/1983 9.44 06/01/1983 9.63 06/02/1983 9.44 06/03/1983 9.38 06/06/1983 9.56 06/07/1983 9.69 06/08/1983 9.81 06/09/1983 9.75 06/10/1983 9.63 06/13/1983 9.44 06/14/1983 9.5 06/15/1983 9.69 06/16/1983 9.63 06/17/1983 9.56 06/20/1983 9.63 06/21/1983 9.88 06/22/1983 9.81 06/23/1983 9.75 06/24/1983 9.69 06/27/1983 9.75 06/28/1983 10 06/29/1983 9.75 06/30/1983 9.69 07/01/1983 9.63 07/04/1983 9.88 07/05/1983 9.88 07/06/1983 9.88 07/07/1983 9.88 07/08/1983 10.06 07/11/1983 10.06 07/12/1983 10.06 07/13/1983 10.19 07/14/1983 10.06 07/15/1983 10.13 07/18/1983 10.06 07/19/1983 10.06 07/20/1983 9.88 07/21/1983 9.88 07/22/1983 10 07/25/1983 10.19 07/26/1983 10.06 07/27/1983 10.06 07/28/1983 10 07/29/1983 10.19 08/01/1983 10.38 08/02/1983 10.5 08/03/1983 10.44 08/04/1983 10.25 08/05/1983 10.56 08/08/1983 10.56 08/09/1983 10.56 08/10/1983 10.56 08/11/1983 10.56 08/12/1983 10.44 08/15/1983 10.25 08/16/1983 10.19 08/17/1983 10.06 08/18/1983 10 08/19/1983 10.19 08/22/1983 10.06 08/23/1983 9.94 08/24/1983 10 08/25/1983 9.94 08/26/1983 10.06 08/29/1983 10.19 08/30/1983 10.19 08/31/1983 10.25 09/01/1983 10.19 09/02/1983 10.25 09/05/1983 10.13 09/06/1983 10.06 09/07/1983 10.06 09/08/1983 10 09/09/1983 10 09/12/1983 9.81 09/13/1983 9.88 09/14/1983 9.88 09/15/1983 9.94 09/16/1983 10 09/19/1983 9.88 09/20/1983 9.75 09/21/1983 9.69 09/22/1983 9.63 09/23/1983 9.63 09/26/1983 9.38 09/27/1983 9.5 09/28/1983 9.38 09/29/1983 9.5 09/30/1983 9.5 10/03/1983 9.44 10/04/1983 9.5 10/05/1983 9.44 10/06/1983 9.38 10/07/1983 9.38 10/10/1983 9.5 10/11/1983 9.56 10/12/1983 9.69 10/13/1983 9.63 10/14/1983 9.69 10/17/1983 9.5 10/18/1983 9.5 10/19/1983 9.5 10/20/1983 9.5 10/21/1983 9.5 10/24/1983 9.63 10/25/1983 9.63 10/26/1983 9.56 10/27/1983 9.56 10/28/1983 9.56 10/31/1983 9.63 11/01/1983 9.69 11/02/1983 9.69 11/03/1983 9.69 11/04/1983 9.81 11/07/1983 9.94 11/08/1983 9.88 11/09/1983 9.88 11/10/1983 9.75 11/11/1983 9.75 11/14/1983 9.69 11/15/1983 9.75 11/16/1983 9.81 11/17/1983 9.88 11/18/1983 10 11/21/1983 9.88 11/22/1983 9.75 11/23/1983 9.69 11/24/1983 9.75 11/25/1983 9.75 11/28/1983 9.81 11/29/1983 9.81 11/30/1983 9.75 12/01/1983 9.75 12/02/1983 9.75 12/05/1983 9.88 12/06/1983 9.88 12/07/1983 9.88 12/08/1983 10 12/09/1983 10.13 12/12/1983 10.13 12/13/1983 10.25 12/14/1983 10.38 12/15/1983 10.44 12/16/1983 10.44 12/19/1983 10.38 12/20/1983 10.31 12/21/1983 10.25 12/22/1983 10.06 12/23/1983 10.13 12/27/1983 10.06 12/28/1983 10 12/29/1983 9.81 12/30/1983 9.81 01/03/1984 9.88 01/04/1984 10 01/05/1984 9.81 01/06/1984 9.81 01/09/1984 9.88 01/10/1984 9.88 01/11/1984 9.81 01/12/1984 9.81 01/13/1984 9.88 01/16/1984 9.69 01/17/1984 9.69 01/18/1984 9.69 01/19/1984 9.75 01/20/1984 9.69 01/23/1984 9.81 01/24/1984 9.75 01/25/1984 9.75 01/26/1984 9.75 01/27/1984 9.69 01/30/1984 9.69 01/31/1984 9.69 02/01/1984 9.69 02/02/1984 9.69 02/03/1984 9.63 02/06/1984 9.69 02/07/1984 9.81 02/08/1984 9.81 02/09/1984 9.75 02/10/1984 9.81 02/13/1984 9.88 02/14/1984 9.88 02/15/1984 9.94 02/16/1984 9.88 02/17/1984 10 02/20/1984 10.06 02/21/1984 10.06 02/22/1984 10 02/23/1984 10.06 02/24/1984 10.13 02/27/1984 10.06 02/28/1984 10.13 02/29/1984 10.13 03/01/1984 10.06 03/02/1984 10.06 03/05/1984 10.06 03/06/1984 10.13 03/07/1984 10.13 03/08/1984 10.25 03/09/1984 10.31 03/12/1984 10.31 03/13/1984 10.25 03/14/1984 10.25 03/15/1984 10.44 03/16/1984 10.31 03/19/1984 10.44 03/20/1984 10.56 03/21/1984 10.63 03/22/1984 10.69 03/23/1984 10.75 03/26/1984 10.69 03/27/1984 10.56 03/28/1984 10.69 03/29/1984 10.5 03/30/1984 10.63 04/02/1984 10.63 04/03/1984 10.69 04/04/1984 10.88 04/05/1984 10.88 04/06/1984 10.88 04/09/1984 10.75 04/10/1984 10.75 04/11/1984 10.75 04/12/1984 10.75 04/13/1984 10.63 04/16/1984 10.88 04/17/1984 10.88 04/18/1984 10.81 04/19/1984 10.94 04/20/1984 10.94 04/23/1984 10.94 04/24/1984 10.94 04/25/1984 10.88 04/26/1984 10.88 04/27/1984 10.81 04/30/1984 10.94 05/01/1984 11 05/02/1984 11 05/03/1984 11 05/04/1984 11 05/07/1984 11.19 05/08/1984 11.5 05/09/1984 11.44 05/10/1984 11.75 05/11/1984 12.06 05/14/1984 11.88 05/15/1984 11.81 05/16/1984 11.63 05/17/1984 11.63 05/18/1984 11.75 05/21/1984 11.5 05/22/1984 11.5 05/23/1984 11.5 05/24/1984 11.69 05/25/1984 11.75 05/29/1984 11.69 05/30/1984 11.63 05/31/1984 11.75 06/01/1984 11.63 06/04/1984 11.38 06/05/1984 11.25 06/06/1984 11.31 06/07/1984 11.5 06/08/1984 11.5 06/11/1984 11.44 06/12/1984 11.63 06/13/1984 11.52 06/14/1984 11.44 06/15/1984 11.44 06/18/1984 11.5 06/19/1984 11.56 06/20/1984 11.63 06/21/1984 11.94 06/22/1984 12.13 06/25/1984 12.13 06/26/1984 12.13 06/27/1984 12.13 06/28/1984 12.06 06/29/1984 12.13 07/02/1984 12.25 07/03/1984 12.31 07/04/1984 12.25 07/05/1984 12.25 07/06/1984 12.19 07/09/1984 12.19 07/10/1984 12.06 07/11/1984 12.13 07/12/1984 12.13 07/13/1984 11.88 07/16/1984 11.88 07/17/1984 12.13 07/18/1984 12.06 07/19/1984 12 07/20/1984 11.94 07/23/1984 12.06 07/24/1984 12 07/25/1984 11.88 07/26/1984 11.69 07/27/1984 11.69 07/30/1984 11.75 07/31/1984 11.81 08/01/1984 11.75 08/02/1984 11.69 08/03/1984 11.63 08/06/1984 11.75 08/07/1984 11.94 08/08/1984 11.81 08/09/1984 11.81 08/10/1984 11.69 08/13/1984 11.88 08/14/1984 11.81 08/15/1984 11.75 08/16/1984 11.75 08/17/1984 11.81 08/20/1984 11.81 08/21/1984 11.88 08/22/1984 11.81 08/23/1984 11.81 08/24/1984 11.81 08/27/1984 11.81 08/28/1984 11.88 08/29/1984 11.88 08/30/1984 11.88 08/31/1984 11.88 09/03/1984 11.88 09/04/1984 11.94 09/05/1984 12.06 09/06/1984 12 09/07/1984 11.88 09/10/1984 11.88 09/11/1984 11.75 09/12/1984 11.75 09/13/1984 11.81 09/14/1984 11.69 09/17/1984 11.69 09/18/1984 11.69 09/19/1984 11.56 09/20/1984 11.44 09/21/1984 11.38 09/24/1984 11.44 09/25/1984 11.5 09/26/1984 11.38 09/27/1984 11.31 09/28/1984 11.38 10/01/1984 11.44 10/02/1984 11.56 10/03/1984 11.38 10/04/1984 11.44 10/05/1984 11.38 10/08/1984 11.25 10/09/1984 11.19 10/10/1984 11.13 10/11/1984 11.13 10/12/1984 11.06 10/15/1984 10.94 10/16/1984 11 10/17/1984 10.88 10/18/1984 10.56 10/19/1984 10.25 10/22/1984 10.38 10/23/1984 10.25 10/24/1984 10 10/25/1984 10.06 10/26/1984 10.13 10/29/1984 10.25 10/30/1984 10.19 10/31/1984 9.94 11/01/1984 9.94 11/02/1984 9.81 11/05/1984 9.88 11/06/1984 9.63 11/07/1984 9.5 11/08/1984 9.63 11/09/1984 9.81 11/12/1984 9.5 11/13/1984 9.44 11/14/1984 9.63 11/15/1984 9.81 11/16/1984 9.63 11/19/1984 9.69 11/20/1984 9.56 11/21/1984 9.5 11/22/1984 9.31 11/23/1984 9.25 11/26/1984 9.19 11/27/1984 9.19 11/28/1984 9.13 11/29/1984 8.94 11/30/1984 9.06 12/03/1984 9.31 12/04/1984 9.25 12/05/1984 9.13 12/06/1984 9.19 12/07/1984 9.19 12/10/1984 9.31 12/11/1984 9.25 12/12/1984 9.13 12/13/1984 9 12/14/1984 9 12/17/1984 8.94 12/18/1984 8.56 12/19/1984 8.44 12/20/1984 8.63 12/21/1984 8.63 12/24/1984 8.56 12/26/1984 8.63 12/27/1984 8.69 12/28/1984 8.63 12/31/1984 8.56 01/02/1985 8.56 01/03/1985 8.69 01/04/1985 8.63 01/07/1985 8.5 01/08/1985 8.31 01/09/1985 8.25 01/10/1985 8.25 01/11/1985 8.31 01/14/1985 8.5 01/15/1985 8.38 01/16/1985 8.31 01/17/1985 8.31 01/18/1985 8.25 01/21/1985 8.25 01/22/1985 8.31 01/23/1985 8.25 01/24/1985 8.25 01/25/1985 8.19 01/28/1985 8.31 01/29/1985 8.44 01/30/1985 8.38 01/31/1985 8.44 02/01/1985 8.88 02/04/1985 8.94 02/05/1985 8.81 02/06/1985 8.75 02/07/1985 9 02/08/1985 9.06 02/11/1985 9 02/12/1985 9.06 02/13/1985 9.06 02/14/1985 8.94 02/15/1985 8.88 02/18/1985 9 02/19/1985 9 02/20/1985 8.94 02/21/1985 9.19 02/22/1985 9.31 02/25/1985 9.31 02/26/1985 9.25 02/27/1985 9.13 02/28/1985 9.44 03/01/1985 9.5 03/04/1985 9.63 03/05/1985 9.75 03/06/1985 9.56 03/07/1985 9.56 03/08/1985 9.56 03/11/1985 9.19 03/12/1985 9.13 03/13/1985 9.25 03/14/1985 9.44 03/15/1985 9.5 03/18/1985 9.25 03/19/1985 9.25 03/20/1985 9.19 03/21/1985 9.19 03/22/1985 9.13 03/25/1985 9.31 03/26/1985 9.25 03/27/1985 9.06 03/28/1985 9.06 03/29/1985 9 04/01/1985 8.94 04/02/1985 9.06 04/03/1985 9 04/04/1985 9.06 04/05/1985 9 04/08/1985 9 04/09/1985 8.94 04/10/1985 8.94 04/11/1985 8.81 04/12/1985 8.75 04/15/1985 8.75 04/16/1985 8.69 04/17/1985 8.56 04/18/1985 8.63 04/19/1985 8.44 04/22/1985 8.5 04/23/1985 8.38 04/24/1985 8.5 04/25/1985 8.5 04/26/1985 8.56 04/29/1985 8.5 04/30/1985 8.69 05/01/1985 8.63 05/02/1985 8.63 05/03/1985 8.56 05/06/1985 8.38 05/07/1985 8.38 05/08/1985 8.25 05/09/1985 8.31 05/10/1985 8.25 05/13/1985 8.19 05/14/1985 8.19 05/15/1985 8.06 05/16/1985 8.19 05/17/1985 8.19 05/20/1985 7.94 05/21/1985 7.88 05/22/1985 7.88 05/23/1985 7.94 05/24/1985 7.94 05/28/1985 7.81 05/29/1985 7.75 05/30/1985 7.75 05/31/1985 7.75 06/03/1985 7.63 06/04/1985 7.56 06/05/1985 7.44 06/06/1985 7.5 06/07/1985 7.5 06/10/1985 7.69 06/11/1985 7.63 06/12/1985 7.56 06/13/1985 7.69 06/14/1985 7.69 06/17/1985 7.5 06/18/1985 7.38 06/19/1985 7.25 06/20/1985 7.44 06/21/1985 7.56 06/24/1985 7.75 06/25/1985 7.88 06/26/1985 7.88 06/27/1985 7.75 06/28/1985 7.75 07/01/1985 7.63 07/02/1985 7.75 07/03/1985 7.69 07/04/1985 7.75 07/05/1985 7.81 07/08/1985 7.69 07/09/1985 7.75 07/10/1985 7.69 07/11/1985 7.75 07/12/1985 7.88 07/15/1985 7.88 07/16/1985 7.88 07/17/1985 7.69 07/18/1985 7.81 07/19/1985 8 07/22/1985 8.06 07/23/1985 8.13 07/24/1985 8.06 07/25/1985 8.06 07/26/1985 8.06 07/29/1985 8.13 07/30/1985 8.19 07/31/1985 8.19 08/01/1985 8.13 08/02/1985 8.13 08/05/1985 8.13 08/06/1985 8.13 08/07/1985 8.06 08/08/1985 8.06 08/09/1985 8.06 08/12/1985 7.94 08/13/1985 8 08/14/1985 8.06 08/15/1985 8 08/16/1985 8.06 08/19/1985 8 08/20/1985 7.94 08/21/1985 7.94 08/22/1985 7.94 08/23/1985 7.94 08/26/1985 7.94 08/27/1985 8 08/28/1985 8.06 08/29/1985 7.94 08/30/1985 8 09/02/1985 8.13 09/03/1985 8.13 09/04/1985 8.13 09/05/1985 8.06 09/06/1985 8.13 09/09/1985 8.25 09/10/1985 8.25 09/11/1985 8.25 09/12/1985 8.31 09/13/1985 8.38 09/16/1985 8.13 09/17/1985 8.19 09/18/1985 8.13 09/19/1985 8.19 09/20/1985 8.19 09/23/1985 8 09/24/1985 8.06 09/25/1985 8 09/26/1985 7.94 09/27/1985 8 09/30/1985 8.06 10/01/1985 8.06 10/02/1985 8 10/03/1985 8.06 10/04/1985 8.06 10/07/1985 8.13 10/08/1985 8.13 10/09/1985 8.13 10/10/1985 8.13 10/11/1985 8.13 10/14/1985 8.13 10/15/1985 8.13 10/16/1985 8.13 10/17/1985 8.13 10/18/1985 8.06 10/21/1985 8.06 10/22/1985 8.06 10/23/1985 8.06 10/24/1985 8.13 10/25/1985 8.13 10/28/1985 8.13 10/29/1985 8.13 10/30/1985 7.94 10/31/1985 7.94 11/01/1985 8 11/04/1985 7.94 11/05/1985 8.06 11/06/1985 8.06 11/07/1985 8 11/08/1985 8.06 11/11/1985 8 11/12/1985 7.94 11/13/1985 7.94 11/14/1985 7.94 11/15/1985 8.13 11/18/1985 8.13 11/19/1985 7.94 11/20/1985 8 11/21/1985 8 11/22/1985 8 11/25/1985 8 11/26/1985 8.06 11/27/1985 8.06 11/28/1985 8.06 11/29/1985 8.06 12/02/1985 8.06 12/03/1985 8.19 12/04/1985 8.19 12/05/1985 8.13 12/06/1985 8.13 12/09/1985 8.13 12/10/1985 8.06 12/11/1985 8 12/12/1985 7.94 12/13/1985 7.94 12/16/1985 7.88 12/17/1985 7.81 12/18/1985 7.75 12/19/1985 7.94 12/20/1985 7.94 12/23/1985 7.94 12/24/1985 8 12/26/1985 8 12/27/1985 8 12/30/1985 7.94 12/31/1985 7.88 01/02/1986 7.88 01/03/1986 7.94 01/06/1986 8 01/07/1986 7.94 01/08/1986 7.88 01/09/1986 8.06 01/10/1986 8.06 01/13/1986 8.19 01/14/1986 8.25 01/15/1986 8.13 01/16/1986 8.06 01/17/1986 8 01/20/1986 8.13 01/21/1986 8.06 01/22/1986 8.06 01/23/1986 8.06 01/24/1986 8 01/27/1986 8 01/28/1986 8 01/29/1986 7.94 01/30/1986 7.94 01/31/1986 7.94 02/03/1986 7.94 02/04/1986 7.94 02/05/1986 7.88 02/06/1986 7.94 02/07/1986 7.94 02/10/1986 8 02/11/1986 7.94 02/12/1986 7.94 02/13/1986 7.94 02/14/1986 7.94 02/17/1986 7.88 02/18/1986 7.88 02/19/1986 7.88 02/20/1986 7.88 02/21/1986 7.88 02/24/1986 7.88 02/25/1986 7.81 02/26/1986 7.88 02/27/1986 7.81 02/28/1986 7.75 03/03/1986 7.75 03/04/1986 7.63 03/05/1986 7.56 03/06/1986 7.56 03/07/1986 7.44 03/10/1986 7.44 03/11/1986 7.31 03/12/1986 7.31 03/13/1986 7.44 03/14/1986 7.31 03/17/1986 7.38 03/18/1986 7.38 03/19/1986 7.44 03/20/1986 7.44 03/21/1986 7.38 03/24/1986 7.44 03/25/1986 7.44 03/26/1986 7.44 03/27/1986 7.38 03/28/1986 7.19 03/31/1986 7.25 04/01/1986 7.19 04/02/1986 7.13 04/03/1986 7.06 04/04/1986 7.19 04/07/1986 7.13 04/08/1986 6.94 04/09/1986 6.75 04/10/1986 6.75 04/11/1986 6.75 04/14/1986 6.75 04/15/1986 6.69 04/16/1986 6.63 04/17/1986 6.44 04/18/1986 6.5 04/21/1986 6.56 04/22/1986 6.63 04/23/1986 6.69 04/24/1986 6.69 04/25/1986 6.81 04/28/1986 6.88 04/29/1986 6.75 04/30/1986 6.75 05/01/1986 6.75 05/02/1986 6.81 05/05/1986 6.75 05/06/1986 6.69 05/07/1986 6.69 05/08/1986 6.69 05/09/1986 6.69 05/12/1986 6.81 05/13/1986 6.94 05/14/1986 6.81 05/15/1986 6.88 05/16/1986 7 05/19/1986 7 05/20/1986 7.06 05/21/1986 6.94 05/22/1986 6.94 05/23/1986 6.94 05/27/1986 6.88 05/28/1986 6.88 05/29/1986 6.94 05/30/1986 7 06/02/1986 7 06/03/1986 7.06 06/04/1986 7.06 06/05/1986 7.06 06/06/1986 7.06 06/09/1986 6.94 06/10/1986 7 06/11/1986 7 06/12/1986 7 06/13/1986 7 06/16/1986 6.94 06/17/1986 6.88 06/18/1986 6.88 06/19/1986 6.88 06/20/1986 6.94 06/23/1986 6.94 06/24/1986 7 06/25/1986 6.81 06/26/1986 6.88 06/27/1986 6.81 06/30/1986 6.75 07/01/1986 6.69 07/02/1986 6.69 07/03/1986 6.69 07/04/1986 6.63 07/07/1986 6.63 07/08/1986 6.63 07/09/1986 6.69 07/10/1986 6.63 07/11/1986 6.56 07/14/1986 6.56 07/15/1986 6.5 07/16/1986 6.44 07/17/1986 6.5 07/18/1986 6.5 07/21/1986 6.44 07/22/1986 6.44 07/23/1986 6.44 07/24/1986 6.5 07/25/1986 6.5 07/28/1986 6.5 07/29/1986 6.5 07/30/1986 6.44 07/31/1986 6.38 08/01/1986 6.38 08/04/1986 6.38 08/05/1986 6.38 08/06/1986 6.38 08/07/1986 6.38 08/08/1986 6.31 08/11/1986 6.31 08/12/1986 6.19 08/13/1986 6.13 08/14/1986 6.06 08/15/1986 6.06 08/18/1986 6.06 08/19/1986 6.06 08/20/1986 5.94 08/21/1986 5.88 08/22/1986 5.81 08/25/1986 5.81 08/26/1986 5.81 08/27/1986 5.63 08/28/1986 5.69 08/29/1986 5.63 09/01/1986 5.5 09/02/1986 5.5 09/03/1986 5.63 09/04/1986 5.63 09/05/1986 5.63 09/08/1986 5.94 09/09/1986 5.94 09/10/1986 5.81 09/11/1986 5.88 09/12/1986 6.06 09/15/1986 5.94 09/16/1986 5.94 09/17/1986 6 09/18/1986 5.94 09/19/1986 6 09/22/1986 6.06 09/23/1986 6 09/24/1986 6 09/25/1986 5.94 09/26/1986 6 09/29/1986 6 09/30/1986 6 10/01/1986 6 10/02/1986 5.94 10/03/1986 5.94 10/06/1986 5.81 10/07/1986 5.75 10/08/1986 5.75 10/09/1986 5.75 10/10/1986 5.75 10/13/1986 5.75 10/14/1986 5.81 10/15/1986 5.88 10/16/1986 5.88 10/17/1986 5.94 10/20/1986 6 10/21/1986 6 10/22/1986 5.94 10/23/1986 5.94 10/24/1986 5.94 10/27/1986 5.94 10/28/1986 5.94 10/29/1986 5.94 10/30/1986 5.75 10/31/1986 5.81 11/03/1986 5.88 11/04/1986 5.88 11/05/1986 5.88 11/06/1986 5.88 11/07/1986 5.94 11/10/1986 6 11/11/1986 6 11/12/1986 6 11/13/1986 6 11/14/1986 5.94 11/17/1986 5.94 11/18/1986 6 11/19/1986 6 11/20/1986 6 11/21/1986 6 11/24/1986 5.94 11/25/1986 6 11/26/1986 6 11/27/1986 6 11/28/1986 6 12/01/1986 6.06 12/02/1986 6.06 12/03/1986 6.06 12/04/1986 6.06 12/05/1986 6 12/08/1986 6.06 12/09/1986 6.06 12/10/1986 6.06 12/11/1986 6.06 12/12/1986 6.06 12/15/1986 6.06 12/16/1986 6.25 12/17/1986 6.38 12/18/1986 6.31 12/19/1986 6.31 12/22/1986 6.75 12/23/1986 6.69 12/24/1986 6.44 12/29/1986 6.56 12/30/1986 6.19 12/31/1986 6.31 01/02/1987 6.19 01/05/1987 6.19 01/06/1987 6.13 01/07/1987 6.13 01/08/1987 6.06 01/09/1987 6 01/12/1987 6.06 01/13/1987 6.06 01/14/1987 6.13 01/15/1987 6.06 01/16/1987 6.06 01/19/1987 6.06 01/20/1987 6.13 01/21/1987 6.06 01/22/1987 6.06 01/23/1987 6.06 01/26/1987 6.13 01/27/1987 6.13 01/28/1987 6.13 01/29/1987 6.13 01/30/1987 6.13 02/02/1987 6.13 02/03/1987 6.19 02/04/1987 6.13 02/05/1987 6.13 02/06/1987 6.13 02/09/1987 6.19 02/10/1987 6.31 02/11/1987 6.44 02/12/1987 6.44 02/13/1987 6.31 02/16/1987 6.31 02/17/1987 6.56 02/18/1987 6.56 02/19/1987 6.38 02/20/1987 6.31 02/23/1987 6.38 02/24/1987 6.38 02/25/1987 6.38 02/26/1987 6.38 02/27/1987 6.31 03/02/1987 6.31 03/03/1987 6.31 03/04/1987 6.31 03/05/1987 6.25 03/06/1987 6.25 03/09/1987 6.38 03/10/1987 6.38 03/11/1987 6.44 03/12/1987 6.38 03/13/1987 6.38 03/16/1987 6.38 03/17/1987 6.38 03/18/1987 6.38 03/19/1987 6.38 03/20/1987 6.31 03/23/1987 6.31 03/24/1987 6.44 03/25/1987 6.38 03/26/1987 6.38 03/27/1987 6.38 03/30/1987 6.5 03/31/1987 6.56 04/01/1987 6.5 04/02/1987 6.5 04/03/1987 6.56 04/06/1987 6.44 04/07/1987 6.44 04/08/1987 6.44 04/09/1987 6.44 04/10/1987 6.56 04/13/1987 6.75 04/14/1987 7 04/15/1987 6.88 04/16/1987 6.75 04/17/1987 6.69 04/20/1987 6.81 04/21/1987 6.88 04/22/1987 6.81 04/23/1987 6.81 04/24/1987 6.88 04/27/1987 7.06 04/28/1987 7 04/29/1987 6.94 04/30/1987 7 05/01/1987 7.06 05/04/1987 7.13 05/05/1987 7.19 05/06/1987 7.19 05/07/1987 7.13 05/08/1987 7.13 05/11/1987 7.06 05/12/1987 7.13 05/13/1987 7.06 05/14/1987 7.06 05/15/1987 7.13 05/18/1987 7.44 05/19/1987 7.56 05/20/1987 7.63 05/21/1987 7.5 05/22/1987 7.5 05/25/1987 7.38 05/26/1987 7.25 05/27/1987 7.19 05/28/1987 7.25 05/29/1987 7.25 06/01/1987 7.13 06/02/1987 7.19 06/03/1987 7.25 06/04/1987 7.13 06/05/1987 7.19 06/08/1987 7.19 06/09/1987 7.19 06/10/1987 7.19 06/11/1987 7.13 06/12/1987 7.13 06/15/1987 7 06/16/1987 7.06 06/17/1987 7.06 06/18/1987 7.06 06/19/1987 7.13 06/22/1987 7.06 06/23/1987 7 06/24/1987 7.06 06/25/1987 7.06 06/26/1987 7.06 06/29/1987 7.13 06/30/1987 7.13 07/01/1987 7 07/02/1987 7 07/03/1987 6.94 07/06/1987 6.88 07/07/1987 6.94 07/08/1987 6.88 07/09/1987 6.88 07/10/1987 6.81 07/13/1987 6.81 07/14/1987 6.88 07/15/1987 6.81 07/16/1987 6.81 07/17/1987 6.81 07/20/1987 6.75 07/21/1987 6.75 07/22/1987 6.81 07/23/1987 6.81 07/24/1987 6.94 07/27/1987 6.94 07/28/1987 6.94 07/29/1987 6.88 07/30/1987 6.88 07/31/1987 6.88 08/03/1987 6.94 08/04/1987 7.06 08/05/1987 6.94 08/06/1987 6.69 08/07/1987 6.69 08/10/1987 6.94 08/11/1987 6.94 08/12/1987 6.88 08/13/1987 6.88 08/14/1987 6.81 08/17/1987 6.81 08/18/1987 6.88 08/19/1987 6.94 08/20/1987 6.94 08/21/1987 6.94 08/24/1987 6.94 08/25/1987 6.88 08/26/1987 6.88 08/27/1987 6.94 08/28/1987 7.06 08/31/1987 7.19 09/01/1987 7.19 09/02/1987 7.19 09/03/1987 7.19 09/04/1987 7.25 09/07/1987 7.44 09/08/1987 7.5 09/09/1987 7.63 09/10/1987 7.44 09/11/1987 7.44 09/14/1987 7.38 09/15/1987 7.44 09/16/1987 7.5 09/17/1987 7.56 09/18/1987 7.56 09/21/1987 7.5 09/22/1987 7.56 09/23/1987 7.5 09/24/1987 7.56 09/25/1987 7.56 09/28/1987 7.63 09/29/1987 7.94 09/30/1987 8.25 10/01/1987 8.13 10/02/1987 8.19 10/05/1987 8.19 10/06/1987 8.25 10/07/1987 8.44 10/08/1987 8.5 10/09/1987 8.69 10/12/1987 8.75 10/13/1987 8.75 10/14/1987 8.75 10/15/1987 9.06 10/16/1987 9.06 10/19/1987 9.19 10/20/1987 8.69 10/21/1987 8.06 10/22/1987 7.94 10/23/1987 7.56 10/26/1987 7.63 10/27/1987 7.75 10/28/1987 7.75 10/29/1987 7.63 10/30/1987 7.44 11/02/1987 7.63 11/03/1987 7.63 11/04/1987 7.44 11/05/1987 7.19 11/06/1987 7.13 11/09/1987 7.25 11/10/1987 7.31 11/11/1987 7.25 11/12/1987 7.25 11/13/1987 7.31 11/16/1987 7.38 11/17/1987 7.5 11/18/1987 7.44 11/19/1987 7.38 11/20/1987 7.31 11/23/1987 7.38 11/24/1987 7.38 11/25/1987 7.44 11/26/1987 7.56 11/27/1987 7.63 11/30/1987 7.94 12/01/1987 7.69 12/02/1987 7.75 12/03/1987 7.75 12/04/1987 7.69 12/07/1987 7.75 12/08/1987 7.94 12/09/1987 8.06 12/10/1987 8 12/11/1987 8.13 12/14/1987 8.25 12/15/1987 8.25 12/16/1987 8 12/17/1987 7.94 12/18/1987 8 12/21/1987 7.88 12/22/1987 7.81 12/23/1987 7.88 12/24/1987 7.81 12/28/1987 7.81 12/29/1987 7.81 12/30/1987 7.31 12/31/1987 7.31 01/04/1988 7.25 01/05/1988 7.13 01/06/1988 7.25 01/07/1988 7.25 01/08/1988 7.19 01/11/1988 7.25 01/12/1988 7.19 01/13/1988 7.25 01/14/1988 7.19 01/15/1988 7.19 01/18/1988 7.06 01/19/1988 7.06 01/20/1988 7.06 01/21/1988 7.13 01/22/1988 7 01/25/1988 7 01/26/1988 7 01/27/1988 7 01/28/1988 6.94 01/29/1988 6.81 02/01/1988 6.75 02/02/1988 6.81 02/03/1988 6.75 02/04/1988 6.75 02/05/1988 6.75 02/08/1988 6.69 02/09/1988 6.69 02/10/1988 6.63 02/11/1988 6.5 02/12/1988 6.56 02/15/1988 6.75 02/16/1988 6.81 02/17/1988 6.81 02/18/1988 6.81 02/19/1988 6.75 02/22/1988 6.81 02/23/1988 6.81 02/24/1988 6.75 02/25/1988 6.75 02/26/1988 6.75 02/29/1988 6.69 03/01/1988 6.69 03/02/1988 6.69 03/03/1988 6.75 03/04/1988 6.69 03/07/1988 6.75 03/08/1988 6.75 03/09/1988 6.75 03/10/1988 6.75 03/11/1988 6.81 03/14/1988 6.69 03/15/1988 6.69 03/16/1988 6.69 03/17/1988 6.75 03/18/1988 6.69 03/21/1988 6.75 03/22/1988 6.81 03/23/1988 6.75 03/24/1988 6.81 03/25/1988 6.75 03/28/1988 6.75 03/29/1988 6.81 03/30/1988 6.75 03/31/1988 6.75 04/01/1988 6.81 04/04/1988 6.94 04/05/1988 6.94 04/06/1988 6.94 04/07/1988 7 04/08/1988 7 04/11/1988 7 04/12/1988 7 04/13/1988 6.94 04/14/1988 6.94 04/15/1988 7 04/18/1988 7.06 04/19/1988 7.19 04/20/1988 7.19 04/21/1988 7.19 04/22/1988 7.19 04/25/1988 7.19 04/26/1988 7.19 04/27/1988 7.13 04/28/1988 7.13 04/29/1988 7.19 05/02/1988 7.19 05/03/1988 7.25 05/04/1988 7.19 05/05/1988 7.25 05/06/1988 7.25 05/09/1988 7.31 05/10/1988 7.38 05/11/1988 7.5 05/12/1988 7.44 05/13/1988 7.38 05/16/1988 7.31 05/17/1988 7.44 05/18/1988 7.44 05/19/1988 7.44 05/20/1988 7.44 05/23/1988 7.44 05/24/1988 7.44 05/25/1988 7.44 05/26/1988 7.44 05/27/1988 7.63 05/30/1988 7.63 05/31/1988 7.69 06/01/1988 7.63 06/02/1988 7.56 06/03/1988 7.63 06/06/1988 7.56 06/07/1988 7.63 06/08/1988 7.63 06/09/1988 7.56 06/10/1988 7.56 06/13/1988 7.5 06/14/1988 7.5 06/15/1988 7.44 06/16/1988 7.5 06/17/1988 7.56 06/20/1988 7.69 06/21/1988 7.69 06/22/1988 7.63 06/23/1988 7.63 06/24/1988 7.63 06/27/1988 7.69 06/28/1988 7.75 06/29/1988 7.75 06/30/1988 7.75 07/01/1988 7.75 07/04/1988 7.75 07/05/1988 7.81 07/06/1988 7.88 07/07/1988 7.94 07/08/1988 7.94 07/11/1988 8.06 07/12/1988 8 07/13/1988 8.06 07/14/1988 8 07/15/1988 8.25 07/18/1988 8.25 07/19/1988 8.25 07/20/1988 8.13 07/21/1988 8.25 07/22/1988 8.25 07/25/1988 8.25 07/26/1988 8.19 07/27/1988 8.25 07/28/1988 8.25 07/29/1988 8.31 08/01/1988 8.25 08/02/1988 8.25 08/03/1988 8.19 08/04/1988 8.19 08/05/1988 8.19 08/08/1988 8.31 08/09/1988 8.31 08/10/1988 8.44 08/11/1988 8.44 08/12/1988 8.63 08/15/1988 8.56 08/16/1988 8.69 08/17/1988 8.63 08/18/1988 8.56 08/19/1988 8.56 08/22/1988 8.56 08/23/1988 8.56 08/24/1988 8.56 08/25/1988 8.56 08/26/1988 8.63 08/29/1988 8.63 08/30/1988 8.56 08/31/1988 8.44 09/01/1988 8.5 09/02/1988 8.5 09/05/1988 8.38 09/06/1988 8.31 09/07/1988 8.25 09/08/1988 8.31 09/09/1988 8.31 09/12/1988 8.25 09/13/1988 8.25 09/14/1988 8.25 09/15/1988 8.19 09/16/1988 8.25 09/19/1988 8.19 09/20/1988 8.19 09/21/1988 8.19 09/22/1988 8.19 09/23/1988 8.19 09/26/1988 8.25 09/27/1988 8.31 09/28/1988 8.44 09/29/1988 8.56 09/30/1988 8.56 10/03/1988 8.5 10/04/1988 8.44 10/05/1988 8.44 10/06/1988 8.44 10/07/1988 8.56 10/10/1988 8.44 10/11/1988 8.44 10/12/1988 8.5 10/13/1988 8.56 10/14/1988 8.5 10/17/1988 8.5 10/18/1988 8.5 10/19/1988 8.5 10/20/1988 8.56 10/21/1988 8.56 10/24/1988 8.56 10/25/1988 8.56 10/26/1988 8.56 10/27/1988 8.56 10/28/1988 8.5 10/31/1988 8.5 11/01/1988 8.5 11/02/1988 8.5 11/03/1988 8.5 11/04/1988 8.5 11/07/1988 8.63 11/08/1988 8.69 11/09/1988 8.75 11/10/1988 8.81 11/11/1988 8.81 11/14/1988 8.88 11/15/1988 8.88 11/16/1988 8.88 11/17/1988 9.06 11/18/1988 9.06 11/21/1988 9 11/22/1988 9.06 11/23/1988 9.06 11/24/1988 9.13 11/25/1988 9.38 11/28/1988 9.38 11/29/1988 9.38 11/30/1988 9.19 12/01/1988 9.13 12/02/1988 9.13 12/05/1988 9.31 12/06/1988 9.25 12/07/1988 9.19 12/08/1988 9.25 12/09/1988 9.31 12/12/1988 9.31 12/13/1988 9.31 12/14/1988 9.38 12/15/1988 9.44 12/16/1988 9.5 12/19/1988 9.44 12/20/1988 9.38 12/21/1988 9.31 12/22/1988 9.31 12/23/1988 9.25 12/27/1988 9.31 12/28/1988 9.38 12/29/1988 9.19 12/30/1988 9.19 01/03/1989 9.19 01/04/1989 9.25 01/05/1989 9.31 01/06/1989 9.31 01/09/1989 9.31 01/10/1989 9.31 01/11/1989 9.31 01/12/1989 9.31 01/13/1989 9.31 01/16/1989 9.25 01/17/1989 9.31 01/18/1989 9.31 01/19/1989 9.31 01/20/1989 9.31 01/23/1989 9.25 01/24/1989 9.25 01/25/1989 9.19 01/26/1989 9.25 01/27/1989 9.31 01/30/1989 9.25 01/31/1989 9.25 02/01/1989 9.25 02/02/1989 9.25 02/03/1989 9.25 02/06/1989 9.38 02/07/1989 9.44 02/08/1989 9.38 02/09/1989 9.44 02/10/1989 9.5 02/13/1989 9.63 02/14/1989 9.63 02/15/1989 9.69 02/16/1989 9.63 02/17/1989 9.69 02/20/1989 9.69 02/21/1989 9.69 02/22/1989 9.69 02/23/1989 9.81 02/24/1989 9.94 02/27/1989 10.06 02/28/1989 10.19 03/01/1989 10.13 03/02/1989 10.13 03/03/1989 10 03/06/1989 10 03/07/1989 10 03/08/1989 10 03/09/1989 10.06 03/10/1989 10.06 03/13/1989 10.13 03/14/1989 10.13 03/15/1989 10.13 03/16/1989 10.13 03/17/1989 10.06 03/20/1989 10.44 03/21/1989 10.5 03/22/1989 10.38 03/23/1989 10.25 03/24/1989 10.31 03/27/1989 10.31 03/28/1989 10.31 03/29/1989 10.38 03/30/1989 10.19 03/31/1989 10.19 04/03/1989 10.13 04/04/1989 10.13 04/05/1989 10.06 04/06/1989 10.06 04/07/1989 10.19 04/10/1989 10.19 04/11/1989 10.13 04/12/1989 10.13 04/13/1989 10.13 04/14/1989 10.19 04/17/1989 10 04/18/1989 10.06 04/19/1989 9.94 04/20/1989 9.94 04/21/1989 10 04/24/1989 10 04/25/1989 10 04/26/1989 9.94 04/27/1989 9.88 04/28/1989 9.81 05/01/1989 9.94 05/02/1989 9.94 05/03/1989 9.88 05/04/1989 9.88 05/05/1989 9.88 05/08/1989 9.81 05/09/1989 9.81 05/10/1989 9.88 05/11/1989 9.88 05/12/1989 9.81 05/15/1989 9.5 05/16/1989 9.5 05/17/1989 9.5 05/18/1989 9.56 05/19/1989 9.56 05/22/1989 9.56 05/23/1989 9.25 05/24/1989 9.38 05/25/1989 9.5 05/26/1989 9.63 05/30/1989 9.44 05/31/1989 9.44 06/01/1989 9.44 06/02/1989 9.5 06/05/1989 9.31 06/06/1989 9.25 06/07/1989 9.25 06/08/1989 9.13 06/09/1989 9.25 06/12/1989 9.06 06/13/1989 9.19 06/14/1989 9.25 06/15/1989 9.19 06/16/1989 9.31 06/19/1989 9.31 06/20/1989 9.38 06/21/1989 9.31 06/22/1989 9.38 06/23/1989 9.44 06/26/1989 9.25 06/27/1989 9.25 06/28/1989 9.25 06/29/1989 9.25 06/30/1989 9.19 07/03/1989 9.19 07/04/1989 9.13 07/05/1989 9.06 07/06/1989 9.06 07/07/1989 9.06 07/10/1989 8.94 07/11/1989 8.81 07/12/1989 8.69 07/13/1989 8.69 07/14/1989 8.75 07/17/1989 8.81 07/18/1989 8.88 07/19/1989 8.94 07/20/1989 8.81 07/21/1989 8.81 07/24/1989 8.88 07/25/1989 8.88 07/26/1989 8.81 07/27/1989 8.69 07/28/1989 8.63 07/31/1989 8.44 08/01/1989 8.31 08/02/1989 8.31 08/03/1989 8.31 08/04/1989 8.44 08/07/1989 8.69 08/08/1989 8.63 08/09/1989 8.63 08/10/1989 8.69 08/11/1989 8.63 08/14/1989 8.75 08/15/1989 8.88 08/16/1989 8.81 08/17/1989 8.75 08/18/1989 8.81 08/21/1989 8.81 08/22/1989 8.88 08/23/1989 8.88 08/24/1989 8.81 08/25/1989 8.81 08/28/1989 8.88 08/29/1989 8.88 08/30/1989 8.88 08/31/1989 8.88 09/01/1989 8.88 09/04/1989 8.81 09/05/1989 8.88 09/06/1989 8.88 09/07/1989 8.88 09/08/1989 8.88 09/11/1989 8.81 09/12/1989 8.81 09/13/1989 8.81 09/14/1989 8.75 09/15/1989 8.75 09/18/1989 8.75 09/19/1989 8.75 09/20/1989 8.75 09/21/1989 8.81 09/22/1989 8.81 09/25/1989 8.88 09/26/1989 8.88 09/27/1989 8.94 09/28/1989 9 09/29/1989 9.06 10/02/1989 9.06 10/03/1989 9 10/04/1989 9 10/05/1989 9 10/06/1989 8.94 10/09/1989 8.75 10/10/1989 8.63 10/11/1989 8.69 10/12/1989 8.69 10/13/1989 8.69 10/16/1989 8.31 10/17/1989 8.44 10/18/1989 8.44 10/19/1989 8.63 10/20/1989 8.56 10/23/1989 8.63 10/24/1989 8.56 10/25/1989 8.5 10/26/1989 8.5 10/27/1989 8.56 10/30/1989 8.56 10/31/1989 8.56 11/01/1989 8.63 11/02/1989 8.56 11/03/1989 8.56 11/06/1989 8.69 11/07/1989 8.69 11/08/1989 8.5 11/09/1989 8.44 11/10/1989 8.44 11/13/1989 8.44 11/14/1989 8.44 11/15/1989 8.38 11/16/1989 8.38 11/17/1989 8.38 11/20/1989 8.38 11/21/1989 8.38 11/22/1989 8.38 11/23/1989 8.19 11/24/1989 8.19 11/27/1989 8.19 11/28/1989 8.31 11/29/1989 8.38 11/30/1989 8.38 12/01/1989 8.38 12/04/1989 8.31 12/05/1989 8.31 12/06/1989 8.31 12/07/1989 8.38 12/08/1989 8.44 12/11/1989 8.38 12/12/1989 8.38 12/13/1989 8.44 12/14/1989 8.5 12/15/1989 8.44 12/18/1989 8.5 12/19/1989 8.5 12/20/1989 8.44 12/21/1989 8.38 12/22/1989 8.38 12/26/1989 8.38 12/27/1989 8.44 12/28/1989 8.25 12/29/1989 8.25 01/02/1990 8.25 01/03/1990 8.25 01/04/1990 8.25 01/05/1990 8.25 01/08/1990 8.25 01/09/1990 8.19 01/10/1990 8.19 01/11/1990 8.19 01/12/1990 8.13 01/15/1990 8.13 01/16/1990 8.13 01/17/1990 8.19 01/18/1990 8.31 01/19/1990 8.25 01/22/1990 8.25 01/23/1990 8.25 01/24/1990 8.25 01/25/1990 8.25 01/26/1990 8.25 01/29/1990 8.25 01/30/1990 8.25 01/31/1990 8.25 02/01/1990 8.25 02/02/1990 8.25 02/05/1990 8.25 02/06/1990 8.25 02/07/1990 8.25 02/08/1990 8.25 02/09/1990 8.25 02/12/1990 8.19 02/13/1990 8.25 02/14/1990 8.19 02/15/1990 8.19 02/16/1990 8.19 02/19/1990 8.25 02/20/1990 8.25 02/21/1990 8.25 02/22/1990 8.25 02/23/1990 8.25 02/26/1990 8.25 02/27/1990 8.25 02/28/1990 8.25 03/01/1990 8.25 03/02/1990 8.31 03/05/1990 8.31 03/06/1990 8.31 03/07/1990 8.31 03/08/1990 8.31 03/09/1990 8.31 03/12/1990 8.38 03/13/1990 8.44 03/14/1990 8.5 03/15/1990 8.44 03/16/1990 8.44 03/19/1990 8.38 03/20/1990 8.38 03/21/1990 8.38 03/22/1990 8.38 03/23/1990 8.38 03/26/1990 8.38 03/27/1990 8.38 03/28/1990 8.38 03/29/1990 8.38 03/30/1990 8.38 04/02/1990 8.38 04/03/1990 8.44 04/04/1990 8.44 04/05/1990 8.38 04/06/1990 8.38 04/09/1990 8.38 04/10/1990 8.38 04/11/1990 8.38 04/12/1990 8.38 04/13/1990 8.38 04/16/1990 8.38 04/17/1990 8.38 04/18/1990 8.38 04/19/1990 8.44 04/20/1990 8.44 04/23/1990 8.5 04/24/1990 8.5 04/25/1990 8.56 04/26/1990 8.56 04/27/1990 8.63 04/30/1990 8.56 05/01/1990 8.56 05/02/1990 8.63 05/03/1990 8.56 05/04/1990 8.56 05/07/1990 8.44 05/08/1990 8.44 05/09/1990 8.38 05/10/1990 8.38 05/11/1990 8.31 05/14/1990 8.25 05/15/1990 8.25 05/16/1990 8.31 05/17/1990 8.31 05/18/1990 8.31 05/21/1990 8.31 05/22/1990 8.31 05/23/1990 8.25 05/24/1990 8.25 05/25/1990 8.25 05/28/1990 8.19 05/29/1990 8.25 05/30/1990 8.25 05/31/1990 8.25 06/01/1990 8.25 06/04/1990 8.19 06/05/1990 8.19 06/06/1990 8.25 06/07/1990 8.25 06/08/1990 8.25 06/11/1990 8.25 06/12/1990 8.19 06/13/1990 8.25 06/14/1990 8.19 06/15/1990 8.19 06/18/1990 8.19 06/19/1990 8.19 06/20/1990 8.25 06/21/1990 8.25 06/22/1990 8.25 06/25/1990 8.25 06/26/1990 8.25 06/27/1990 8.25 06/28/1990 8.25 06/29/1990 8.25 07/02/1990 8.19 07/03/1990 8.19 07/04/1990 8.19 07/05/1990 8.19 07/06/1990 8.19 07/09/1990 8.25 07/10/1990 8.25 07/11/1990 8.25 07/12/1990 8.25 07/13/1990 8.13 07/16/1990 8.06 07/17/1990 8.06 07/18/1990 8.06 07/19/1990 8.06 07/20/1990 8 07/23/1990 8 07/24/1990 8 07/25/1990 8 07/26/1990 8 07/27/1990 8 07/30/1990 7.88 07/31/1990 7.81 08/01/1990 7.88 08/02/1990 7.88 08/03/1990 7.94 08/06/1990 7.81 08/07/1990 7.81 08/08/1990 7.94 08/09/1990 7.94 08/10/1990 7.94 08/13/1990 7.94 08/14/1990 7.88 08/15/1990 7.88 08/16/1990 7.88 08/17/1990 8.06 08/20/1990 8.06 08/21/1990 8.06 08/22/1990 8.13 08/23/1990 8.19 08/24/1990 8.19 08/27/1990 8.19 08/28/1990 8.06 08/29/1990 8.06 08/30/1990 8.06 08/31/1990 8 09/03/1990 8 09/04/1990 7.94 09/05/1990 7.88 09/06/1990 7.88 09/07/1990 7.94 09/10/1990 7.94 09/11/1990 8 09/12/1990 8 09/13/1990 8 09/14/1990 8 09/17/1990 8 09/18/1990 8.06 09/19/1990 8.06 09/20/1990 8.13 09/21/1990 8.19 09/24/1990 8.19 09/25/1990 8.31 09/26/1990 8.38 09/27/1990 8.25 09/28/1990 8.25 10/01/1990 8 10/02/1990 8 10/03/1990 8.06 10/04/1990 8.06 10/05/1990 8.06 10/08/1990 8.06 10/09/1990 8.13 10/10/1990 8.13 10/11/1990 8.13 10/12/1990 8.13 10/15/1990 8.13 10/16/1990 8.13 10/17/1990 8.13 10/18/1990 8.13 10/19/1990 8.13 10/22/1990 8.06 10/23/1990 8.06 10/24/1990 8.06 10/25/1990 8.06 10/26/1990 7.94 10/29/1990 7.88 10/30/1990 7.94 10/31/1990 7.94 11/01/1990 7.94 11/02/1990 7.94 11/05/1990 7.94 11/06/1990 7.94 11/07/1990 8 11/08/1990 8 11/09/1990 8.06 11/12/1990 7.94 11/13/1990 7.94 11/14/1990 7.94 11/15/1990 7.94 11/16/1990 8 11/19/1990 7.94 11/20/1990 8 11/21/1990 8.06 11/22/1990 8.13 11/23/1990 8 11/26/1990 8.06 11/27/1990 8.19 11/28/1990 8.31 11/29/1990 8.38 11/30/1990 8.31 12/03/1990 8.19 12/04/1990 8.13 12/05/1990 7.94 12/06/1990 7.94 12/07/1990 7.88 12/10/1990 7.5 12/11/1990 7.56 12/12/1990 7.56 12/13/1990 7.56 12/14/1990 7.69 12/17/1990 7.88 12/18/1990 7.94 12/19/1990 7.63 12/20/1990 7.94 12/21/1990 8.06 12/24/1990 8.06 12/26/1990 8.69 12/27/1990 8.19 12/28/1990 7.5 12/31/1990 7.56 01/02/1991 7.44 01/03/1991 7.31 01/04/1991 7.31 01/07/1991 7.44 01/08/1991 7.56 01/09/1991 7.38 01/10/1991 7.31 01/11/1991 7.25 01/14/1991 7.44 01/15/1991 7.44 01/16/1991 7.5 01/17/1991 7.38 01/18/1991 7.31 01/21/1991 7.13 01/22/1991 7.06 01/23/1991 7.13 01/24/1991 6.88 01/25/1991 6.88 01/28/1991 6.94 01/29/1991 7.06 01/30/1991 7 01/31/1991 6.94 02/01/1991 6.94 02/04/1991 6.56 02/05/1991 6.56 02/06/1991 6.5 02/07/1991 6.5 02/08/1991 6.5 02/11/1991 6.5 02/12/1991 6.5 02/13/1991 6.5 02/14/1991 6.5 02/15/1991 6.44 02/18/1991 6.5 02/19/1991 6.56 02/20/1991 6.5 02/21/1991 6.63 02/22/1991 6.69 02/25/1991 6.75 02/26/1991 6.75 02/27/1991 6.81 02/28/1991 6.81 03/01/1991 6.81 03/04/1991 6.81 03/05/1991 6.75 03/06/1991 6.69 03/07/1991 6.69 03/08/1991 6.63 03/11/1991 6.44 03/12/1991 6.38 03/13/1991 6.38 03/14/1991 6.25 03/15/1991 6.19 03/18/1991 6.25 03/19/1991 6.31 03/20/1991 6.44 03/21/1991 6.38 03/22/1991 6.38 03/25/1991 6.38 03/26/1991 6.31 03/27/1991 6.31 03/28/1991 6.25 03/29/1991 6.25 04/01/1991 6.25 04/02/1991 6.25 04/03/1991 6.25 04/04/1991 6.25 04/05/1991 6.19 04/08/1991 6.06 04/09/1991 6.06 04/10/1991 6.06 04/11/1991 6.06 04/12/1991 6 04/15/1991 5.94 04/16/1991 6 04/17/1991 6.06 04/18/1991 6.06 04/19/1991 6.13 04/22/1991 6.13 04/23/1991 6.19 04/24/1991 6.13 04/25/1991 6.06 04/26/1991 6.06 04/29/1991 6.06 04/30/1991 6.06 05/01/1991 5.94 05/02/1991 5.94 05/03/1991 5.88 05/06/1991 5.94 05/07/1991 5.94 05/08/1991 5.94 05/09/1991 5.94 05/10/1991 5.94 05/13/1991 5.94 05/14/1991 5.94 05/15/1991 5.94 05/16/1991 5.94 05/17/1991 5.94 05/20/1991 5.94 05/21/1991 5.94 05/22/1991 5.94 05/23/1991 5.94 05/24/1991 5.94 05/28/1991 5.94 05/29/1991 5.94 05/30/1991 5.94 05/31/1991 5.94 06/03/1991 6 06/04/1991 6.06 06/05/1991 6.13 06/06/1991 6.06 06/07/1991 6.06 06/10/1991 6.13 06/11/1991 6.13 06/12/1991 6.13 06/13/1991 6.13 06/14/1991 6.13 06/17/1991 6.06 06/18/1991 6.06 06/19/1991 6.06 06/20/1991 6.06 06/21/1991 6 06/24/1991 6.06 06/25/1991 6.06 06/26/1991 6.06 06/27/1991 6.13 06/28/1991 6.06 07/01/1991 6.06 07/02/1991 6.06 07/03/1991 6.06 07/04/1991 6.06 07/05/1991 6.06 07/08/1991 6.06 07/09/1991 6.06 07/10/1991 6.06 07/11/1991 6.06 07/12/1991 6.06 07/15/1991 6 07/16/1991 6 07/17/1991 6 07/18/1991 6 07/19/1991 6 07/22/1991 6 07/23/1991 6 07/24/1991 6 07/25/1991 5.94 07/26/1991 5.94 07/29/1991 5.94 07/30/1991 5.94 07/31/1991 5.94 08/01/1991 5.88 08/02/1991 5.88 08/05/1991 5.75 08/06/1991 5.75 08/07/1991 5.63 08/08/1991 5.56 08/09/1991 5.63 08/12/1991 5.63 08/13/1991 5.63 08/14/1991 5.63 08/15/1991 5.56 08/16/1991 5.63 08/19/1991 5.63 08/20/1991 5.56 08/21/1991 5.56 08/22/1991 5.56 08/23/1991 5.56 08/26/1991 5.63 08/27/1991 5.69 08/28/1991 5.69 08/29/1991 5.63 08/30/1991 5.56 09/02/1991 5.63 09/03/1991 5.63 09/04/1991 5.63 09/05/1991 5.63 09/06/1991 5.63 09/09/1991 5.56 09/10/1991 5.56 09/11/1991 5.5 09/12/1991 5.5 09/13/1991 5.44 09/16/1991 5.38 09/17/1991 5.44 09/18/1991 5.44 09/19/1991 5.44 09/20/1991 5.44 09/23/1991 5.44 09/24/1991 5.44 09/25/1991 5.38 09/26/1991 5.38 09/27/1991 5.56 09/30/1991 5.56 10/01/1991 5.5 10/02/1991 5.5 10/03/1991 5.44 10/04/1991 5.31 10/07/1991 5.31 10/08/1991 5.31 10/09/1991 5.31 10/10/1991 5.31 10/11/1991 5.38 10/14/1991 5.31 10/15/1991 5.31 10/16/1991 5.31 10/17/1991 5.31 10/18/1991 5.38 10/21/1991 5.31 10/22/1991 5.31 10/23/1991 5.38 10/24/1991 5.38 10/25/1991 5.38 10/28/1991 5.38 10/29/1991 5.38 10/30/1991 5.25 10/31/1991 5.13 11/01/1991 5.13 11/04/1991 5.06 11/05/1991 5.06 11/06/1991 5.06 11/07/1991 4.94 11/08/1991 4.94 11/11/1991 4.94 11/12/1991 4.94 11/13/1991 5 11/14/1991 5 11/15/1991 5 11/18/1991 4.94 11/19/1991 4.94 11/20/1991 4.88 11/21/1991 4.88 11/22/1991 4.88 11/25/1991 4.88 11/26/1991 5 11/27/1991 4.88 11/28/1991 4.88 11/29/1991 4.88 12/02/1991 4.88 12/03/1991 4.88 12/04/1991 4.81 12/05/1991 4.75 12/06/1991 4.69 12/09/1991 4.5 12/10/1991 4.44 12/11/1991 4.44 12/12/1991 4.44 12/13/1991 4.44 12/16/1991 4.44 12/17/1991 4.44 12/18/1991 4.44 12/19/1991 4.44 12/20/1991 4.5 12/23/1991 4.25 12/24/1991 4.38 12/26/1991 4.38 12/27/1991 4.25 12/30/1991 4.25 12/31/1991 4.13 01/02/1992 4.06 01/03/1992 4.19 01/06/1992 4.06 01/07/1992 4 01/08/1992 3.94 01/09/1992 3.88 01/10/1992 3.94 01/13/1992 4 01/14/1992 4.06 01/15/1992 4.19 01/16/1992 4.19 01/17/1992 4.06 01/20/1992 4.06 01/21/1992 4.06 01/22/1992 4.06 01/23/1992 4.06 01/24/1992 4.13 01/27/1992 4.13 01/28/1992 4.13 01/29/1992 4 01/30/1992 4.06 01/31/1992 4.06 02/03/1992 4.06 02/04/1992 4.06 02/05/1992 4 02/06/1992 4 02/07/1992 4 02/10/1992 3.88 02/11/1992 3.88 02/12/1992 3.88 02/13/1992 3.88 02/14/1992 4.06 02/17/1992 4.06 02/18/1992 4.06 02/19/1992 4.13 02/20/1992 4.13 02/21/1992 4.19 02/24/1992 4.25 02/25/1992 4.19 02/26/1992 4.13 02/27/1992 4.13 02/28/1992 4.13 03/02/1992 4.13 03/03/1992 4.19 03/04/1992 4.19 03/05/1992 4.19 03/06/1992 4.31 03/09/1992 4.25 03/10/1992 4.25 03/11/1992 4.25 03/12/1992 4.31 03/13/1992 4.31 03/16/1992 4.31 03/17/1992 4.31 03/18/1992 4.31 03/19/1992 4.31 03/20/1992 4.25 03/23/1992 4.31 03/24/1992 4.31 03/25/1992 4.25 03/26/1992 4.19 03/27/1992 4.25 03/30/1992 4.25 03/31/1992 4.25 04/01/1992 4.19 04/02/1992 4.19 04/03/1992 4.19 04/06/1992 4.19 04/07/1992 4.13 04/08/1992 4.13 04/09/1992 4.13 04/10/1992 3.94 04/13/1992 4 04/14/1992 4 04/15/1992 4 04/16/1992 4 04/17/1992 4 04/20/1992 4.13 04/21/1992 4.06 04/22/1992 4.06 04/23/1992 4 04/24/1992 3.94 04/27/1992 3.94 04/28/1992 4 04/29/1992 3.94 04/30/1992 3.94 05/01/1992 3.94 05/04/1992 3.94 05/05/1992 3.88 05/06/1992 3.88 05/07/1992 3.81 05/08/1992 3.75 05/11/1992 3.81 05/12/1992 3.81 05/13/1992 3.75 05/14/1992 3.75 05/15/1992 3.75 05/18/1992 3.81 05/19/1992 3.81 05/20/1992 3.75 05/21/1992 3.81 05/22/1992 3.88 05/25/1992 3.88 05/26/1992 3.88 05/27/1992 3.94 05/28/1992 3.94 05/29/1992 3.94 06/01/1992 3.94 06/02/1992 3.94 06/03/1992 3.94 06/04/1992 3.94 06/05/1992 3.94 06/08/1992 3.81 06/09/1992 3.88 06/10/1992 3.88 06/11/1992 3.88 06/12/1992 3.88 06/15/1992 3.88 06/16/1992 3.88 06/17/1992 3.81 06/18/1992 3.81 06/19/1992 3.81 06/22/1992 3.88 06/23/1992 3.88 06/24/1992 3.88 06/25/1992 3.81 06/26/1992 3.81 06/29/1992 3.81 06/30/1992 3.81 07/01/1992 3.81 07/02/1992 3.75 07/03/1992 3.5 07/06/1992 3.5 07/07/1992 3.56 07/08/1992 3.38 07/09/1992 3.38 07/10/1992 3.38 07/13/1992 3.38 07/14/1992 3.38 07/15/1992 3.38 07/16/1992 3.31 07/17/1992 3.31 07/20/1992 3.31 07/21/1992 3.31 07/22/1992 3.31 07/23/1992 3.31 07/24/1992 3.31 07/27/1992 3.31 07/28/1992 3.31 07/29/1992 3.31 07/30/1992 3.31 07/31/1992 3.31 08/03/1992 3.31 08/04/1992 3.31 08/05/1992 3.31 08/06/1992 3.31 08/07/1992 3.31 08/10/1992 3.31 08/11/1992 3.31 08/12/1992 3.31 08/13/1992 3.31 08/14/1992 3.31 08/17/1992 3.31 08/18/1992 3.31 08/19/1992 3.31 08/20/1992 3.31 08/21/1992 3.31 08/24/1992 3.31 08/25/1992 3.38 08/26/1992 3.38 08/27/1992 3.38 08/28/1992 3.38 08/31/1992 3.38 09/01/1992 3.38 09/02/1992 3.38 09/03/1992 3.38 09/04/1992 3.31 09/07/1992 3.13 09/08/1992 3.06 09/09/1992 3.06 09/10/1992 3.06 09/11/1992 3.06 09/14/1992 3 09/15/1992 3 09/16/1992 3.06 09/17/1992 3.06 09/18/1992 3.13 09/21/1992 3.13 09/22/1992 3.19 09/23/1992 3.19 09/24/1992 3.25 09/25/1992 3.19 09/28/1992 3.13 09/29/1992 3.13 09/30/1992 3.13 10/01/1992 3.13 10/02/1992 3 10/05/1992 3.06 10/06/1992 3.06 10/07/1992 3.13 10/08/1992 3.06 10/09/1992 3.19 10/12/1992 3.19 10/13/1992 3.31 10/14/1992 3.31 10/15/1992 3.31 10/16/1992 3.31 10/19/1992 3.31 10/20/1992 3.56 10/21/1992 3.5 10/22/1992 3.38 10/23/1992 3.44 10/26/1992 3.5 10/27/1992 3.5 10/28/1992 3.44 10/29/1992 3.44 10/30/1992 3.44 11/02/1992 3.5 11/03/1992 3.5 11/04/1992 3.44 11/05/1992 3.44 11/06/1992 3.44 11/09/1992 3.56 11/10/1992 3.63 11/11/1992 3.63 11/12/1992 3.63 11/13/1992 3.63 11/16/1992 3.75 11/17/1992 3.88 11/18/1992 3.81 11/19/1992 3.75 11/20/1992 3.75 11/23/1992 3.75 11/24/1992 3.81 11/25/1992 3.75 11/27/1992 3.81 11/30/1992 3.88 12/01/1992 3.88 12/02/1992 3.81 12/03/1992 3.75 12/04/1992 3.69 12/07/1992 3.63 12/08/1992 3.56 12/09/1992 3.5 12/10/1992 3.5 12/11/1992 3.5 12/14/1992 3.5 12/15/1992 3.5 12/16/1992 3.5 12/17/1992 3.44 12/18/1992 3.44 12/21/1992 3.38 12/22/1992 3.38 12/23/1992 3.38 12/24/1992 3.38 12/28/1992 3.38 12/29/1992 3.38 12/30/1992 3.31 12/31/1992 3.31 01/04/1993 3.31 01/05/1993 3.31 01/06/1993 3.25 01/07/1993 3.25 01/08/1993 3.31 01/11/1993 3.25 01/12/1993 3.25 01/13/1993 3.25 01/14/1993 3.25 01/15/1993 3.19 01/18/1993 3.13 01/19/1993 3.13 01/20/1993 3.19 01/21/1993 3.19 01/22/1993 3.19 01/25/1993 3.19 01/26/1993 3.19 01/27/1993 3.19 01/28/1993 3.19 01/29/1993 3.13 02/01/1993 3.13 02/02/1993 3.19 02/03/1993 3.19 02/04/1993 3.19 02/05/1993 3.19 02/08/1993 3.13 02/09/1993 3.13 02/10/1993 3.13 02/11/1993 3.13 02/12/1993 3.13 02/15/1993 3.13 02/16/1993 3.13 02/17/1993 3.13 02/18/1993 3.06 02/19/1993 3.06 02/22/1993 3.06 02/23/1993 3.06 02/24/1993 3.06 02/25/1993 3.06 02/26/1993 3.13 03/01/1993 3.13 03/02/1993 3.06 03/03/1993 3.06 03/04/1993 3.06 03/05/1993 3.06 03/08/1993 3.13 03/09/1993 3.13 03/10/1993 3.13 03/11/1993 3.13 03/12/1993 3.13 03/15/1993 3.13 03/16/1993 3.13 03/17/1993 3.13 03/18/1993 3.13 03/19/1993 3.13 03/22/1993 3.13 03/23/1993 3.13 03/24/1993 3.13 03/25/1993 3.13 03/26/1993 3.13 03/29/1993 3.06 03/30/1993 3.13 03/31/1993 3.13 04/01/1993 3.13 04/02/1993 3.13 04/05/1993 3.06 04/06/1993 3.13 04/07/1993 3.13 04/08/1993 3.13 04/09/1993 3.13 04/12/1993 3.13 04/13/1993 3.13 04/14/1993 3.13 04/15/1993 3.13 04/16/1993 3.13 04/19/1993 3.13 04/20/1993 3.13 04/21/1993 3.06 04/22/1993 3.06 04/23/1993 3.06 04/26/1993 3.06 04/27/1993 3.06 04/28/1993 3.06 04/29/1993 3.06 04/30/1993 3.06 05/03/1993 3.06 05/04/1993 3.06 05/05/1993 3.06 05/06/1993 3.06 05/07/1993 3.06 05/10/1993 3.06 05/11/1993 3.06 05/12/1993 3.06 05/13/1993 3.06 05/14/1993 3.13 05/17/1993 3.13 05/18/1993 3.13 05/19/1993 3.13 05/20/1993 3.13 05/21/1993 3.13 05/24/1993 3.19 05/25/1993 3.19 05/26/1993 3.19 05/27/1993 3.19 05/28/1993 3.25 05/31/1993 3.25 06/01/1993 3.25 06/02/1993 3.19 06/03/1993 3.19 06/04/1993 3.19 06/07/1993 3.25 06/08/1993 3.25 06/09/1993 3.25 06/10/1993 3.25 06/11/1993 3.25 06/14/1993 3.19 06/15/1993 3.19 06/16/1993 3.19 06/17/1993 3.19 06/18/1993 3.19 06/21/1993 3.19 06/22/1993 3.19 06/23/1993 3.25 06/24/1993 3.25 06/25/1993 3.19 06/28/1993 3.19 06/29/1993 3.19 06/30/1993 3.19 07/01/1993 3.19 07/02/1993 3.19 07/05/1993 3.13 07/06/1993 3.13 07/07/1993 3.19 07/08/1993 3.06 07/09/1993 3.19 07/12/1993 3.19 07/13/1993 3.19 07/14/1993 3.19 07/15/1993 3.19 07/16/1993 3.13 07/19/1993 3.13 07/20/1993 3.13 07/21/1993 3.13 07/22/1993 3.19 07/23/1993 3.19 07/26/1993 3.19 07/27/1993 3.19 07/28/1993 3.19 07/29/1993 3.19 07/30/1993 3.19 08/02/1993 3.19 08/03/1993 3.19 08/04/1993 3.19 08/05/1993 3.19 08/06/1993 3.13 08/09/1993 3.13 08/10/1993 3.13 08/11/1993 3.13 08/12/1993 3.13 08/13/1993 3.13 08/16/1993 3.13 08/17/1993 3.13 08/18/1993 3.13 08/19/1993 3.13 08/20/1993 3.13 08/23/1993 3.13 08/24/1993 3.13 08/25/1993 3.13 08/26/1993 3.13 08/27/1993 3.13 08/30/1993 3.13 08/31/1993 3.13 09/01/1993 3.13 09/02/1993 3.13 09/03/1993 3.06 09/06/1993 3.06 09/07/1993 3.06 09/08/1993 3.06 09/09/1993 3.06 09/10/1993 3.06 09/13/1993 3.13 09/14/1993 3.06 09/15/1993 3.06 09/16/1993 3.06 09/17/1993 3.06 09/20/1993 3.06 09/21/1993 3.06 09/22/1993 3.06 09/23/1993 3.06 09/24/1993 3.06 09/27/1993 3.06 09/28/1993 3.06 09/29/1993 3.06 09/30/1993 3.25 10/01/1993 3.25 10/04/1993 3.25 10/05/1993 3.25 10/06/1993 3.25 10/07/1993 3.25 10/08/1993 3.25 10/11/1993 3.25 10/12/1993 3.25 10/13/1993 3.25 10/14/1993 3.25 10/15/1993 3.25 10/18/1993 3.25 10/19/1993 3.25 10/20/1993 3.25 10/21/1993 3.25 10/22/1993 3.25 10/25/1993 3.25 10/26/1993 3.25 10/27/1993 3.31 10/28/1993 3.31 10/29/1993 3.31 11/01/1993 3.31 11/02/1993 3.31 11/03/1993 3.38 11/04/1993 3.38 11/05/1993 3.38 11/08/1993 3.38 11/09/1993 3.38 11/10/1993 3.38 11/11/1993 3.38 11/12/1993 3.38 11/15/1993 3.38 11/16/1993 3.31 11/17/1993 3.31 11/18/1993 3.31 11/19/1993 3.38 11/22/1993 3.38 11/23/1993 3.38 11/24/1993 3.38 11/25/1993 3.38 11/26/1993 3.38 11/29/1993 3.38 11/30/1993 3.38 12/01/1993 3.38 12/02/1993 3.38 12/03/1993 3.38 12/06/1993 3.38 12/07/1993 3.31 12/08/1993 3.31 12/09/1993 3.31 12/10/1993 3.31 12/13/1993 3.31 12/14/1993 3.25 12/15/1993 3.19 12/16/1993 3.19 12/17/1993 3.13 12/20/1993 3.13 12/21/1993 3.19 12/22/1993 3.19 12/23/1993 3.19 12/27/1993 3.19 12/28/1993 3.19 12/29/1993 3.25 12/30/1993 3.25 12/31/1993 3.25 01/03/1994 3.19 01/04/1994 3.25 01/05/1994 3.25 01/06/1994 3.25 01/07/1994 3.19 01/10/1994 3.13 01/11/1994 3.13 01/12/1994 3.13 01/13/1994 3.13 01/14/1994 3.13 01/17/1994 3.13 01/18/1994 3.13 01/19/1994 3.13 01/20/1994 3.13 01/21/1994 3.13 01/24/1994 3.13 01/25/1994 3.13 01/26/1994 3.13 01/27/1994 3.13 01/28/1994 3.13 01/31/1994 3.13 02/01/1994 3.13 02/02/1994 3.19 02/03/1994 3.25 02/04/1994 3.31 02/07/1994 3.38 02/08/1994 3.44 02/09/1994 3.44 02/10/1994 3.44 02/11/1994 3.44 02/14/1994 3.44 02/15/1994 3.44 02/16/1994 3.44 02/17/1994 3.44 02/18/1994 3.44 02/21/1994 3.5 02/22/1994 3.5 02/23/1994 3.5 02/24/1994 3.63 02/25/1994 3.63 02/28/1994 3.63 03/01/1994 3.56 03/02/1994 3.69 03/03/1994 3.75 03/04/1994 3.75 03/07/1994 3.75 03/08/1994 3.75 03/09/1994 3.75 03/10/1994 3.75 03/11/1994 3.75 03/14/1994 3.75 03/15/1994 3.75 03/16/1994 3.75 03/17/1994 3.75 03/18/1994 3.75 03/21/1994 3.81 03/22/1994 3.88 03/23/1994 3.75 03/24/1994 3.75 03/25/1994 3.75 03/28/1994 3.75 03/29/1994 3.75 03/30/1994 3.81 03/31/1994 3.81 04/01/1994 3.88 04/04/1994 3.94 04/05/1994 3.94 04/06/1994 3.88 04/07/1994 3.88 04/08/1994 3.88 04/11/1994 3.88 04/12/1994 3.88 04/13/1994 3.88 04/14/1994 3.88 04/15/1994 3.94 04/18/1994 3.94 04/19/1994 4.13 04/20/1994 4.13 04/21/1994 4.13 04/22/1994 4.13 04/25/1994 4.13 04/26/1994 4.13 04/27/1994 4.13 04/28/1994 4.13 04/29/1994 4.19 05/02/1994 4.19 05/03/1994 4.25 05/04/1994 4.31 05/05/1994 4.44 05/06/1994 4.44 05/09/1994 4.69 05/10/1994 4.75 05/11/1994 4.69 05/12/1994 4.75 05/13/1994 4.69 05/16/1994 4.63 05/17/1994 4.56 05/18/1994 4.5 05/19/1994 4.5 05/20/1994 4.44 05/23/1994 4.44 05/24/1994 4.5 05/25/1994 4.5 05/26/1994 4.5 05/27/1994 4.5 05/30/1994 4.5 05/31/1994 4.5 06/01/1994 4.5 06/02/1994 4.5 06/03/1994 4.5 06/06/1994 4.44 06/07/1994 4.44 06/08/1994 4.44 06/09/1994 4.44 06/10/1994 4.44 06/13/1994 4.44 06/14/1994 4.5 06/15/1994 4.44 06/16/1994 4.44 06/17/1994 4.44 06/20/1994 4.44 06/21/1994 4.5 06/22/1994 4.56 06/23/1994 4.5 06/24/1994 4.56 06/27/1994 4.63 06/28/1994 4.63 06/29/1994 4.75 06/30/1994 4.75 07/01/1994 4.81 07/04/1994 4.81 07/05/1994 4.81 07/06/1994 4.81 07/07/1994 4.69 07/08/1994 4.69 07/11/1994 4.81 07/12/1994 4.88 07/13/1994 4.81 07/14/1994 4.81 07/15/1994 4.69 07/18/1994 4.63 07/19/1994 4.63 07/20/1994 4.56 07/21/1994 4.69 07/22/1994 4.69 07/25/1994 4.69 07/26/1994 4.75 07/27/1994 4.69 07/28/1994 4.75 07/29/1994 4.75 08/01/1994 4.69 08/02/1994 4.69 08/03/1994 4.69 08/04/1994 4.63 08/05/1994 4.69 08/08/1994 4.75 08/09/1994 4.75 08/10/1994 4.75 08/11/1994 4.75 08/12/1994 4.81 08/15/1994 4.81 08/16/1994 4.88 08/17/1994 4.81 08/18/1994 4.88 08/19/1994 4.88 08/22/1994 4.88 08/23/1994 4.88 08/24/1994 4.88 08/25/1994 4.81 08/26/1994 4.88 08/29/1994 4.88 08/30/1994 4.88 08/31/1994 4.88 09/01/1994 4.88 09/02/1994 4.88 09/05/1994 4.88 09/06/1994 4.88 09/07/1994 4.88 09/08/1994 4.88 09/09/1994 4.88 09/12/1994 4.94 09/13/1994 4.94 09/14/1994 4.94 09/15/1994 4.94 09/16/1994 4.94 09/19/1994 5 09/20/1994 5 09/21/1994 4.75 09/22/1994 5.19 09/23/1994 5.13 09/26/1994 5.19 09/27/1994 5.19 09/28/1994 5.19 09/29/1994 5.31 09/30/1994 5.44 10/03/1994 5.44 10/04/1994 5.5 10/05/1994 5.5 10/06/1994 5.63 10/07/1994 5.63 10/10/1994 5.63 10/11/1994 5.56 10/12/1994 5.56 10/13/1994 5.56 10/14/1994 5.5 10/17/1994 5.44 10/18/1994 5.44 10/19/1994 5.44 10/20/1994 5.44 10/21/1994 5.5 10/24/1994 5.5 10/25/1994 5.56 10/26/1994 5.56 10/27/1994 5.56 10/28/1994 5.56 10/31/1994 5.5 11/01/1994 5.5 11/02/1994 5.56 11/03/1994 5.63 11/04/1994 5.63 11/07/1994 5.69 11/08/1994 5.75 11/09/1994 5.75 11/10/1994 5.75 11/11/1994 5.75 11/14/1994 5.75 11/15/1994 5.75 11/16/1994 5.81 11/17/1994 5.88 11/18/1994 5.88 11/21/1994 5.88 11/22/1994 5.88 11/23/1994 5.88 11/24/1994 5.81 11/25/1994 5.81 11/28/1994 5.88 11/29/1994 5.94 11/30/1994 6.13 12/01/1994 6.13 12/02/1994 6.25 12/05/1994 6.31 12/06/1994 6.31 12/07/1994 6.25 12/08/1994 6.25 12/09/1994 6.25 12/12/1994 6.31 12/13/1994 6.31 12/14/1994 6.31 12/15/1994 6.25 12/16/1994 6.19 12/19/1994 6.25 12/20/1994 6.25 12/21/1994 6.25 12/22/1994 6.19 12/23/1994 6.25 12/27/1994 6.25 12/28/1994 6.38 12/29/1994 6.38 12/30/1994 6.38 01/03/1995 6.38 01/04/1995 6.38 01/05/1995 6.31 01/06/1995 6.31 01/09/1995 6.31 01/10/1995 6.31 01/11/1995 6.25 01/12/1995 6.19 01/13/1995 6.19 01/16/1995 6.06 01/17/1995 6.06 01/18/1995 6.19 01/19/1995 6.25 01/20/1995 6.19 01/23/1995 6.19 01/24/1995 6.25 01/25/1995 6.25 01/26/1995 6.19 01/27/1995 6.25 01/30/1995 6.19 01/31/1995 6.19 02/01/1995 6.19 02/02/1995 6.25 02/03/1995 6.25 02/06/1995 6.13 02/07/1995 6.13 02/08/1995 6.13 02/09/1995 6.13 02/10/1995 6.13 02/13/1995 6.19 02/14/1995 6.19 02/15/1995 6.13 02/16/1995 6.13 02/17/1995 6.13 02/20/1995 6.13 02/21/1995 6.13 02/22/1995 6.13 02/23/1995 6.06 02/24/1995 6.13 02/27/1995 6.13 02/28/1995 6.13 03/01/1995 6.13 03/02/1995 6.13 03/03/1995 6.13 03/06/1995 6.19 03/07/1995 6.19 03/08/1995 6.25 03/09/1995 6.19 03/10/1995 6.19 03/13/1995 6.19 03/14/1995 6.19 03/15/1995 6.13 03/16/1995 6 03/17/1995 6.13 03/20/1995 6.13 03/21/1995 6.13 03/22/1995 6.13 03/23/1995 6.13 03/24/1995 6.13 03/27/1995 6.13 03/28/1995 6.13 03/29/1995 6.19 03/30/1995 6.19 03/31/1995 6.19 04/03/1995 6.19 04/04/1995 6.19 04/05/1995 6.19 04/06/1995 6.19 04/07/1995 6.13 04/10/1995 6.16 04/11/1995 6.16 04/12/1995 6.13 04/13/1995 6.13 04/14/1995 6.13 04/17/1995 6.13 04/18/1995 6.13 04/19/1995 6.13 04/20/1995 6.13 04/21/1995 6.06 04/24/1995 6.06 04/25/1995 6.06 04/26/1995 6.09 04/27/1995 6.09 04/28/1995 6.13 05/01/1995 6.13 05/02/1995 6.13 05/03/1995 6.09 05/04/1995 6.06 05/05/1995 6.06 05/08/1995 6.06 05/09/1995 6.03 05/10/1995 6 05/11/1995 6.03 05/12/1995 6.03 05/15/1995 6.03 05/16/1995 6.03 05/17/1995 6.03 05/18/1995 6 05/19/1995 6.03 05/22/1995 6.03 05/23/1995 6.03 05/24/1995 6 05/25/1995 5.97 05/26/1995 5.97 05/30/1995 5.97 05/31/1995 5.97 06/01/1995 5.97 06/02/1995 5.88 06/05/1995 5.75 06/06/1995 5.81 06/07/1995 5.81 06/08/1995 5.94 06/09/1995 5.94 06/12/1995 5.94 06/13/1995 5.94 06/14/1995 5.88 06/15/1995 5.91 06/16/1995 5.94 06/19/1995 5.94 06/20/1995 5.94 06/21/1995 5.88 06/22/1995 5.88 06/23/1995 5.81 06/26/1995 5.84 06/27/1995 5.84 06/28/1995 5.84 06/29/1995 5.88 06/30/1995 5.94 07/03/1995 5.91 07/04/1995 6 07/05/1995 5.88 07/06/1995 5.84 07/07/1995 5.75 07/10/1995 5.75 07/11/1995 5.75 07/12/1995 5.75 07/13/1995 5.75 07/14/1995 5.72 07/17/1995 5.75 07/18/1995 5.78 07/19/1995 5.75 07/20/1995 5.81 07/21/1995 5.75 07/24/1995 5.81 07/25/1995 5.81 07/26/1995 5.75 07/27/1995 5.78 07/28/1995 5.78 07/31/1995 5.78 08/01/1995 5.78 08/02/1995 5.78 08/03/1995 5.78 08/04/1995 5.78 08/07/1995 5.78 08/08/1995 5.78 08/09/1995 5.78 08/10/1995 5.78 08/11/1995 5.78 08/14/1995 5.81 08/15/1995 5.81 08/16/1995 5.84 08/17/1995 5.81 08/18/1995 5.81 08/21/1995 5.81 08/22/1995 5.81 08/23/1995 5.81 08/24/1995 5.81 08/25/1995 5.81 08/28/1995 5.75 08/29/1995 5.75 08/30/1995 5.75 08/31/1995 5.78 09/01/1995 5.78 09/04/1995 5.78 09/05/1995 5.78 09/06/1995 5.75 09/07/1995 5.75 09/08/1995 5.75 09/11/1995 5.75 09/12/1995 5.75 09/13/1995 5.75 09/14/1995 5.72 09/15/1995 5.72 09/18/1995 5.69 09/19/1995 5.69 09/20/1995 5.69 09/21/1995 5.69 09/22/1995 5.72 09/25/1995 5.72 09/26/1995 5.72 09/27/1995 5.75 09/28/1995 5.81 09/29/1995 5.88 10/02/1995 5.81 10/03/1995 5.81 10/04/1995 5.81 10/05/1995 5.81 10/06/1995 5.81 10/09/1995 5.81 10/10/1995 5.81 10/11/1995 5.81 10/12/1995 5.81 10/13/1995 5.81 10/16/1995 5.81 10/17/1995 5.81 10/18/1995 5.81 10/19/1995 5.81 10/20/1995 5.81 10/23/1995 5.81 10/24/1995 5.84 10/25/1995 5.81 10/26/1995 5.81 10/27/1995 5.81 10/30/1995 5.81 10/31/1995 5.81 11/01/1995 5.81 11/02/1995 5.78 11/03/1995 5.75 11/06/1995 5.75 11/07/1995 5.75 11/08/1995 5.75 11/09/1995 5.75 11/10/1995 5.75 11/13/1995 5.75 11/14/1995 5.75 11/15/1995 5.75 11/16/1995 5.75 11/17/1995 5.75 11/20/1995 5.75 11/21/1995 5.75 11/22/1995 5.75 11/23/1995 5.75 11/24/1995 5.75 11/27/1995 5.75 11/28/1995 5.75 11/29/1995 5.75 11/30/1995 5.75 12/01/1995 5.75 12/04/1995 5.72 12/05/1995 5.69 12/06/1995 5.69 12/07/1995 5.69 12/08/1995 5.69 12/11/1995 5.69 12/12/1995 5.69 12/13/1995 5.69 12/14/1995 5.69 12/15/1995 5.69 12/18/1995 5.69 12/19/1995 5.69 12/20/1995 5.53 12/21/1995 5.53 12/22/1995 5.53 12/26/1995 5.53 12/27/1995 5.56 12/28/1995 5.56 12/29/1995 5.56 01/02/1996 5.56 01/03/1996 5.47 01/04/1996 5.47 01/05/1996 5.47 01/08/1996 5.47 01/09/1996 5.47 01/10/1996 5.47 01/11/1996 5.47 01/12/1996 5.47 01/15/1996 5.44 01/16/1996 5.44 01/17/1996 5.41 01/18/1996 5.38 01/19/1996 5.31 01/22/1996 5.38 01/23/1996 5.38 01/24/1996 5.38 01/25/1996 5.31 01/26/1996 5.28 01/29/1996 5.28 01/30/1996 5.25 01/31/1996 5.25 02/01/1996 5.19 02/02/1996 5.19 02/05/1996 5.19 02/06/1996 5.13 02/07/1996 5.16 02/08/1996 5.13 02/09/1996 5.16 02/12/1996 5.13 02/13/1996 5.13 02/14/1996 5.13 02/15/1996 5.13 02/16/1996 5.13 02/19/1996 5.13 02/20/1996 5.13 02/21/1996 5.19 02/22/1996 5.13 02/23/1996 5.13 02/26/1996 5.13 02/27/1996 5.13 02/28/1996 5.16 02/29/1996 5.19 03/01/1996 5.13 03/04/1996 5.19 03/05/1996 5.16 03/06/1996 5.16 03/07/1996 5.19 03/08/1996 5.19 03/11/1996 5.31 03/12/1996 5.31 03/13/1996 5.31 03/14/1996 5.31 03/15/1996 5.31 03/18/1996 5.31 03/19/1996 5.31 03/20/1996 5.31 03/21/1996 5.31 03/22/1996 5.31 03/25/1996 5.31 03/26/1996 5.31 03/27/1996 5.34 03/28/1996 5.34 03/29/1996 5.34 04/01/1996 5.34 04/02/1996 5.34 04/03/1996 5.31 04/04/1996 5.31 04/05/1996 5.34 04/08/1996 5.38 04/09/1996 5.44 04/10/1996 5.41 04/11/1996 5.41 04/12/1996 5.41 04/15/1996 5.38 04/16/1996 5.38 04/17/1996 5.38 04/18/1996 5.31 04/19/1996 5.38 04/22/1996 5.31 04/23/1996 5.38 04/24/1996 5.38 04/25/1996 5.34 04/26/1996 5.34 04/29/1996 5.34 04/30/1996 5.34 05/01/1996 5.31 05/02/1996 5.38 05/03/1996 5.41 05/06/1996 5.38 05/07/1996 5.38 05/08/1996 5.38 05/09/1996 5.38 05/10/1996 5.41 05/13/1996 5.41 05/14/1996 5.38 05/15/1996 5.34 05/16/1996 5.34 05/17/1996 5.34 05/20/1996 5.34 05/21/1996 5.34 05/22/1996 5.34 05/23/1996 5.34 05/24/1996 5.34 05/28/1996 5.31 05/29/1996 5.34 05/30/1996 5.38 05/31/1996 5.38 06/03/1996 5.44 06/04/1996 5.44 06/05/1996 5.44 06/06/1996 5.44 06/07/1996 5.38 06/10/1996 5.5 06/11/1996 5.5 06/12/1996 5.47 06/13/1996 5.47 06/14/1996 5.44 06/17/1996 5.44 06/18/1996 5.44 06/19/1996 5.44 06/20/1996 5.47 06/21/1996 5.47 06/24/1996 5.47 06/25/1996 5.47 06/26/1996 5.47 06/27/1996 5.5 06/28/1996 5.5 07/01/1996 5.44 07/02/1996 5.47 07/03/1996 5.47 07/04/1996 5.44 07/05/1996 5.44 07/08/1996 5.56 07/09/1996 5.56 07/10/1996 5.56 07/11/1996 5.5 07/12/1996 5.5 07/15/1996 5.5 07/16/1996 5.56 07/17/1996 5.5 07/18/1996 5.53 07/19/1996 5.31 07/22/1996 5.5 07/23/1996 5.31 07/24/1996 5.5 07/25/1996 5.5 07/26/1996 5.53 07/29/1996 5.5 07/30/1996 5.56 07/31/1996 5.53 08/01/1996 5.53 08/02/1996 5.44 08/05/1996 5.44 08/06/1996 5.44 08/07/1996 5.44 08/08/1996 5.44 08/09/1996 5.44 08/12/1996 5.41 08/13/1996 5.38 08/14/1996 5.38 08/15/1996 5.38 08/16/1996 5.38 08/19/1996 5.38 08/20/1996 5.38 08/21/1996 5.38 08/22/1996 5.38 08/23/1996 5.38 08/26/1996 5.38 08/27/1996 5.38 08/28/1996 5.38 08/29/1996 5.44 08/30/1996 5.44 09/02/1996 5.44 09/03/1996 5.5 09/04/1996 5.5 09/05/1996 5.56 09/06/1996 5.56 09/09/1996 5.5 09/10/1996 5.5 09/11/1996 5.5 09/12/1996 5.5 09/13/1996 5.5 09/16/1996 5.44 09/17/1996 5.44 09/18/1996 5.5 09/19/1996 5.5 09/20/1996 5.5 09/23/1996 5.5 09/24/1996 5.5 09/25/1996 5.44 09/26/1996 5.44 09/27/1996 5.5 09/30/1996 5.5 10/01/1996 5.5 10/02/1996 5.5 10/03/1996 5.47 10/04/1996 5.47 10/07/1996 5.41 10/08/1996 5.41 10/09/1996 5.41 10/10/1996 5.41 10/11/1996 5.44 10/14/1996 5.53 10/15/1996 5.38 10/16/1996 5.38 10/17/1996 5.38 10/18/1996 5.38 10/21/1996 5.38 10/22/1996 5.38 10/23/1996 5.38 10/24/1996 5.38 10/25/1996 5.38 10/28/1996 5.38 10/29/1996 5.38 10/30/1996 5.38 10/31/1996 5.38 11/01/1996 5.38 11/04/1996 5.38 11/05/1996 5.38 11/06/1996 5.38 11/07/1996 5.38 11/08/1996 5.38 11/11/1996 5.38 11/12/1996 5.38 11/13/1996 5.38 11/14/1996 5.38 11/15/1996 5.38 11/18/1996 5.38 11/19/1996 5.38 11/20/1996 5.38 11/21/1996 5.38 11/22/1996 5.38 11/25/1996 5.38 11/26/1996 5.38 11/27/1996 5.38 11/28/1996 5.38 11/29/1996 5.38 12/02/1996 5.38 12/03/1996 5.38 12/04/1996 5.38 12/05/1996 5.38 12/06/1996 5.44 12/09/1996 5.38 12/10/1996 5.38 12/11/1996 5.38 12/12/1996 5.44 12/13/1996 5.44 12/16/1996 5.44 12/17/1996 5.44 12/18/1996 5.44 12/19/1996 5.5 12/20/1996 5.5 12/23/1996 5.5 12/24/1996 5.44 12/26/1996 5.44 12/27/1996 5.5 12/30/1996 5.44 12/31/1996 5.44 01/02/1997 5.44 01/03/1997 5.44 01/06/1997 5.44 01/07/1997 5.44 01/08/1997 5.44 01/09/1997 5.44 01/10/1997 5.44 01/13/1997 5.44 01/14/1997 5.44 01/15/1997 5.44 01/16/1997 5.44 01/17/1997 5.44 01/20/1997 5.44 01/21/1997 5.44 01/22/1997 5.44 01/23/1997 5.44 01/24/1997 5.44 01/27/1997 5.44 01/28/1997 5.44 01/29/1997 5.44 01/30/1997 5.44 01/31/1997 5.44 02/03/1997 5.41 02/04/1997 5.41 02/05/1997 5.41 02/06/1997 5.41 02/07/1997 5.41 02/10/1997 5.38 02/11/1997 5.38 02/12/1997 5.38 02/13/1997 5.38 02/14/1997 5.38 02/17/1997 5.34 02/18/1997 5.31 02/19/1997 5.31 02/20/1997 5.31 02/21/1997 5.31 02/24/1997 5.31 02/25/1997 5.31 02/26/1997 5.31 02/27/1997 5.38 02/28/1997 5.38 03/03/1997 5.44 03/04/1997 5.44 03/05/1997 5.44 03/06/1997 5.44 03/07/1997 5.44 03/10/1997 5.44 03/11/1997 5.44 03/12/1997 5.44 03/13/1997 5.44 03/14/1997 5.44 03/17/1997 5.44 03/18/1997 5.5 03/19/1997 5.5 03/20/1997 5.5 03/21/1997 5.56 03/24/1997 5.56 03/25/1997 5.63 03/26/1997 5.63 03/27/1997 5.63 03/28/1997 5.63 03/31/1997 5.66 04/01/1997 5.69 04/02/1997 5.69 04/03/1997 5.69 04/04/1997 5.69 04/07/1997 5.69 04/08/1997 5.69 04/09/1997 5.69 04/10/1997 5.69 04/11/1997 5.69 04/14/1997 5.69 04/15/1997 5.69 04/16/1997 5.75 04/17/1997 5.69 04/18/1997 5.69 04/21/1997 5.69 04/22/1997 5.69 04/23/1997 5.69 04/24/1997 5.69 04/25/1997 5.75 04/28/1997 5.75 04/29/1997 5.69 04/30/1997 5.69 05/01/1997 5.69 05/02/1997 5.69 05/05/1997 5.69 05/06/1997 5.69 05/07/1997 5.69 05/08/1997 5.69 05/09/1997 5.69 05/12/1997 5.69 05/13/1997 5.66 05/14/1997 5.69 05/15/1997 5.69 05/16/1997 5.69 05/19/1997 5.69 05/20/1997 5.75 05/21/1997 5.69 05/22/1997 5.69 05/23/1997 5.69 05/26/1997 5.69 05/27/1997 5.69 05/28/1997 5.69 05/29/1997 5.69 05/30/1997 5.69 06/02/1997 5.69 06/03/1997 5.69 06/04/1997 5.69 06/05/1997 5.69 06/06/1997 5.69 06/09/1997 5.69 06/10/1997 5.69 06/11/1997 5.69 06/12/1997 5.69 06/13/1997 5.66 06/16/1997 5.63 06/17/1997 5.66 06/18/1997 5.66 06/19/1997 5.66 06/20/1997 5.66 06/23/1997 5.63 06/24/1997 5.63 06/25/1997 5.63 06/26/1997 5.63 06/27/1997 5.63 06/30/1997 5.63 07/01/1997 5.63 07/02/1997 5.69 07/03/1997 5.69 07/04/1997 5.63 07/07/1997 5.63 07/08/1997 5.63 07/09/1997 5.63 07/10/1997 5.63 07/11/1997 5.63 07/14/1997 5.63 07/15/1997 5.63 07/16/1997 5.63 07/17/1997 5.63 07/18/1997 5.63 07/21/1997 5.63 07/22/1997 5.63 07/23/1997 5.56 07/24/1997 5.56 07/25/1997 5.56 07/28/1997 5.56 07/29/1997 5.56 07/30/1997 5.56 07/31/1997 5.56 08/01/1997 5.56 08/04/1997 5.56 08/05/1997 5.56 08/06/1997 5.56 08/07/1997 5.56 08/08/1997 5.56 08/11/1997 5.63 08/12/1997 5.63 08/13/1997 5.63 08/14/1997 5.63 08/15/1997 5.63 08/18/1997 5.56 08/19/1997 5.56 08/20/1997 5.56 08/21/1997 5.56 08/22/1997 5.56 08/25/1997 5.56 08/26/1997 5.56 08/27/1997 5.56 08/28/1997 5.56 08/29/1997 5.56 09/01/1997 5.69 09/02/1997 5.56 09/03/1997 5.56 09/04/1997 5.56 09/05/1997 5.56 09/08/1997 5.59 09/09/1997 5.56 09/10/1997 5.59 09/11/1997 5.63 09/12/1997 5.63 09/15/1997 5.56 09/16/1997 5.56 09/17/1997 5.56 09/18/1997 5.69 09/19/1997 5.56 09/22/1997 5.69 09/23/1997 5.56 09/24/1997 5.56 09/25/1997 5.56 09/26/1997 5.56 09/29/1997 5.63 09/30/1997 5.63 10/01/1997 5.63 10/02/1997 5.63 10/03/1997 5.63 10/06/1997 5.63 10/07/1997 5.59 10/08/1997 5.56 10/09/1997 5.63 10/10/1997 5.63 10/13/1997 5.66 10/14/1997 5.66 10/15/1997 5.63 10/16/1997 5.66 10/17/1997 5.63 10/20/1997 5.63 10/21/1997 5.69 10/22/1997 5.69 10/23/1997 5.69 10/24/1997 5.63 10/27/1997 5.63 10/28/1997 5.63 10/29/1997 5.63 10/30/1997 5.63 10/31/1997 5.63 11/03/1997 5.63 11/04/1997 5.63 11/05/1997 5.63 11/06/1997 5.63 11/07/1997 5.63 11/10/1997 5.63 11/11/1997 5.72 11/12/1997 5.75 11/13/1997 5.75 11/14/1997 5.75 11/17/1997 5.75 11/18/1997 5.75 11/19/1997 5.75 11/20/1997 5.75 11/21/1997 5.75 11/24/1997 5.75 11/25/1997 5.75 11/26/1997 5.75 11/27/1997 5.81 11/28/1997 5.75 12/01/1997 5.81 12/02/1997 5.81 12/03/1997 5.81 12/04/1997 5.81 12/05/1997 5.75 12/08/1997 5.84 12/09/1997 5.84 12/10/1997 5.81 12/11/1997 5.81 12/12/1997 5.75 12/15/1997 5.75 12/16/1997 5.75 12/17/1997 5.75 12/18/1997 5.81 12/19/1997 5.88 12/22/1997 5.75 12/23/1997 5.75 12/24/1997 5.84 12/29/1997 5.81 12/30/1997 5.72 12/31/1997 5.72 01/02/1998 5.69 01/05/1998 5.63 01/06/1998 5.56 01/07/1998 5.56 01/08/1998 5.56 01/09/1998 5.5 01/12/1998 5.44 01/13/1998 5.47 01/14/1998 5.5 01/15/1998 5.5 01/16/1998 5.5 01/19/1998 5.56 01/20/1998 5.5 01/21/1998 5.53 01/22/1998 5.5 01/23/1998 5.5 01/26/1998 5.5 01/27/1998 5.5 01/28/1998 5.5 01/29/1998 5.53 01/30/1998 5.5 02/02/1998 5.5 02/03/1998 5.53 02/04/1998 5.5 02/05/1998 5.53 02/06/1998 5.53 02/09/1998 5.5 02/10/1998 5.53 02/11/1998 5.53 02/12/1998 5.53 02/13/1998 5.53 02/16/1998 5.56 02/17/1998 5.5 02/18/1998 5.53 02/19/1998 5.53 02/20/1998 5.5 02/23/1998 5.5 02/24/1998 5.53 02/25/1998 5.56 02/26/1998 5.56 02/27/1998 5.56 03/02/1998 5.56 03/03/1998 5.56 03/04/1998 5.56 03/05/1998 5.56 03/06/1998 5.56 03/09/1998 5.56 03/10/1998 5.56 03/11/1998 5.56 03/12/1998 5.56 03/13/1998 5.56 03/16/1998 5.56 03/17/1998 5.5 03/18/1998 5.56 03/19/1998 5.56 03/20/1998 5.56 03/23/1998 5.56 03/24/1998 5.56 03/25/1998 5.56 03/26/1998 5.56 03/27/1998 5.56 03/30/1998 5.56 03/31/1998 5.56 04/01/1998 5.56 04/02/1998 5.56 04/03/1998 5.56 04/06/1998 5.5 04/07/1998 5.53 04/08/1998 5.56 04/09/1998 5.56 04/10/1998 5.56 04/13/1998 5.5 04/14/1998 5.56 04/15/1998 5.59 04/16/1998 5.56 04/17/1998 5.59 04/20/1998 5.56 04/21/1998 5.56 04/22/1998 5.56 04/23/1998 5.56 04/24/1998 5.56 04/27/1998 5.56 04/28/1998 5.56 04/29/1998 5.59 04/30/1998 5.56 05/01/1998 5.56 05/04/1998 5.56 05/05/1998 5.59 05/06/1998 5.56 05/07/1998 5.56 05/08/1998 5.56 05/11/1998 5.56 05/12/1998 5.56 05/13/1998 5.56 05/14/1998 5.56 05/15/1998 5.59 05/18/1998 5.59 05/19/1998 5.56 05/20/1998 5.56 05/21/1998 5.56 05/22/1998 5.56 05/25/1998 5.56 05/26/1998 5.59 05/27/1998 5.56 05/28/1998 5.56 05/29/1998 5.56 06/01/1998 5.56 06/02/1998 5.56 06/03/1998 5.56 06/04/1998 5.56 06/05/1998 5.59 06/08/1998 5.56 06/09/1998 5.56 06/10/1998 5.56 06/11/1998 5.56 06/12/1998 5.56 06/15/1998 5.56 06/16/1998 5.56 06/17/1998 5.59 06/18/1998 5.56 06/19/1998 5.56 06/22/1998 5.56 06/23/1998 5.56 06/24/1998 5.56 06/25/1998 5.56 06/26/1998 5.56 06/29/1998 5.59 06/30/1998 5.59 07/01/1998 5.59 07/02/1998 5.59 07/03/1998 5.56 07/06/1998 5.56 07/07/1998 5.56 07/08/1998 5.56 07/09/1998 5.56 07/10/1998 5.56 07/13/1998 5.56 07/14/1998 5.56 07/15/1998 5.56 07/16/1998 5.56 07/17/1998 5.56 07/20/1998 5.56 07/21/1998 5.56 07/22/1998 5.56 07/23/1998 5.56 07/24/1998 5.56 07/27/1998 5.56 07/28/1998 5.56 07/29/1998 5.56 07/30/1998 5.56 07/31/1998 5.56 08/03/1998 5.56 08/04/1998 5.59 08/05/1998 5.56 08/06/1998 5.56 08/07/1998 5.56 08/10/1998 5.56 08/11/1998 5.56 08/12/1998 5.56 08/13/1998 5.56 08/14/1998 5.56 08/17/1998 5.56 08/18/1998 5.56 08/19/1998 5.56 08/20/1998 5.56 08/21/1998 5.56 08/24/1998 5.56 08/25/1998 5.56 08/26/1998 5.56 08/27/1998 5.56 08/28/1998 5.5 08/31/1998 5.5 09/01/1998 5.5 09/02/1998 5.5 09/03/1998 5.5 09/04/1998 5.5 09/07/1998 5.59 09/08/1998 5.5 09/09/1998 5.44 09/10/1998 5.47 09/11/1998 5.38 09/14/1998 5.38 09/15/1998 5.38 09/16/1998 5.38 09/17/1998 5.38 09/18/1998 5.38 09/21/1998 5.38 09/22/1998 5.38 09/23/1998 5.38 09/24/1998 5.31 09/25/1998 5.19 09/28/1998 5.19 09/29/1998 5.19 09/30/1998 5.25 10/01/1998 5.19 10/02/1998 5.19 10/05/1998 5.19 10/06/1998 5.25 10/07/1998 5.28 10/08/1998 5.25 10/09/1998 5.19 10/13/1998 5.28 10/14/1998 5.25 10/15/1998 5.28 10/16/1998 5.09 10/19/1998 5.06 10/20/1998 5.06 10/21/1998 5.13 10/22/1998 5.06 10/23/1998 5.13 10/26/1998 5.16 10/27/1998 5.13 10/28/1998 5.13 10/29/1998 5.13 10/30/1998 5.13 11/02/1998 5.13 11/03/1998 5.19 11/04/1998 5.25 11/05/1998 5.25 11/06/1998 5.25 11/09/1998 5.31 11/10/1998 5.31 11/12/1998 5.31 11/13/1998 5.25 11/16/1998 5.31 11/17/1998 5.25 11/18/1998 5.16 11/19/1998 5.16 11/20/1998 5.13 11/23/1998 5.13 11/24/1998 5.13 11/25/1998 5.13 11/27/1998 5.19 11/30/1998 5.19 12/01/1998 5.22 12/02/1998 5.19 12/03/1998 5.16 12/04/1998 5.13 12/07/1998 5.13 12/08/1998 5.13 12/09/1998 5.13 12/10/1998 5.13 12/11/1998 5.13 12/14/1998 5.13 12/15/1998 5.13 12/16/1998 5.13 12/17/1998 5.13 12/18/1998 5.13 12/21/1998 5.13 12/22/1998 5.13 12/23/1998 5.19 12/24/1998 5.19 12/28/1998 5.19 12/29/1998 5.19 12/30/1998 4.94 12/31/1998 4.94 01/04/1999 4.94 01/05/1999 4.94 01/06/1999 4.94 01/07/1999 4.94 01/08/1999 4.88 01/11/1999 4.94 01/12/1999 4.94 01/13/1999 4.94 01/14/1999 4.88 01/15/1999 4.81 01/19/1999 4.88 01/20/1999 4.81 01/21/1999 4.88 01/22/1999 4.81 01/25/1999 4.81 01/26/1999 4.84 01/27/1999 4.81 01/28/1999 4.81 01/29/1999 4.84 02/01/1999 4.81 02/02/1999 4.81 02/03/1999 4.88 02/04/1999 4.81 02/05/1999 4.81 02/08/1999 4.88 02/09/1999 4.88 02/10/1999 4.88 02/11/1999 4.88 02/12/1999 4.88 02/16/1999 4.88 02/17/1999 4.88 02/18/1999 4.88 02/19/1999 4.88 02/22/1999 4.88 02/23/1999 4.88 02/24/1999 4.88 02/25/1999 4.88 02/26/1999 4.88 03/01/1999 4.88 03/02/1999 4.88 03/03/1999 4.88 03/04/1999 4.88 03/05/1999 4.88 03/08/1999 4.88 03/09/1999 4.88 03/10/1999 4.88 03/11/1999 4.88 03/12/1999 4.88 03/15/1999 4.88 03/16/1999 4.88 03/17/1999 4.88 03/18/1999 4.88 03/19/1999 4.88 03/22/1999 4.88 03/23/1999 4.88 03/24/1999 4.88 03/25/1999 4.88 03/26/1999 4.88 03/29/1999 4.88 03/30/1999 4.88 03/31/1999 4.88 04/01/1999 4.88 04/02/1999 4.88 04/05/1999 4.88 04/06/1999 4.88 04/07/1999 4.88 04/08/1999 4.88 04/09/1999 4.88 04/12/1999 4.88 04/13/1999 4.88 04/14/1999 4.88 04/15/1999 4.88 04/16/1999 4.88 04/19/1999 4.88 04/20/1999 4.88 04/21/1999 4.88 04/22/1999 4.88 04/23/1999 4.88 04/26/1999 4.88 04/27/1999 4.88 04/28/1999 4.88 04/29/1999 4.84 04/30/1999 4.88 05/03/1999 4.88 05/04/1999 4.88 05/05/1999 4.88 05/06/1999 4.88 05/07/1999 4.84 05/10/1999 4.88 05/11/1999 4.88 05/12/1999 4.88 05/13/1999 4.84 05/14/1999 4.88 05/17/1999 4.88 05/18/1999 4.88 05/19/1999 4.94 05/20/1999 4.94 05/21/1999 4.94 05/24/1999 4.94 05/25/1999 4.94 05/26/1999 4.94 05/27/1999 4.94 05/28/1999 4.94 06/01/1999 4.94 06/02/1999 5 06/03/1999 5 06/04/1999 5 06/07/1999 5 06/08/1999 5 06/09/1999 5 06/10/1999 5 06/11/1999 5.06 06/14/1999 5.06 06/15/1999 5.13 06/16/1999 5.06 06/17/1999 5.06 06/18/1999 5.13 06/21/1999 5.13 06/22/1999 5.06 06/23/1999 5.13 06/24/1999 5.19 06/25/1999 5.19 06/28/1999 5.25 06/29/1999 5.25 06/30/1999 5.25 07/01/1999 5.19 07/02/1999 5.19 07/06/1999 5.19 07/07/1999 5.19 07/08/1999 5.19 07/09/1999 5.19 07/12/1999 5.19 07/13/1999 5.22 07/14/1999 5.19 07/15/1999 5.19 07/16/1999 5.22 07/19/1999 5.19 07/20/1999 5.44 07/21/1999 5.19 07/22/1999 5.19 07/23/1999 5.19 07/26/1999 5.19 07/27/1999 5.19 07/28/1999 5.19 07/29/1999 5.19 07/30/1999 5.25 08/02/1999 5.25 08/03/1999 5.25 08/04/1999 5.25 08/05/1999 5.25 08/06/1999 5.25 08/09/1999 5.31 08/10/1999 5.38 08/11/1999 5.44 08/12/1999 5.38 08/13/1999 5.38 08/16/1999 5.44 08/17/1999 5.38 08/18/1999 5.38 08/19/1999 5.44 08/20/1999 5.38 08/23/1999 5.38 08/24/1999 5.44 08/25/1999 5.38 08/26/1999 5.38 08/27/1999 5.41 08/30/1999 5.38 08/31/1999 5.44 09/01/1999 5.38 09/02/1999 5.44 09/03/1999 5.44 09/07/1999 5.44 09/08/1999 5.44 09/09/1999 5.44 09/10/1999 5.44 09/13/1999 5.44 09/14/1999 5.44 09/15/1999 5.44 09/16/1999 5.44 09/17/1999 5.44 09/20/1999 5.44 09/21/1999 5.44 09/22/1999 5.44 09/23/1999 5.44 09/24/1999 5.44 09/27/1999 5.44 09/28/1999 5.44 09/29/1999 5.94 09/30/1999 5.94 10/01/1999 5.94 10/04/1999 6 10/05/1999 6.09 10/06/1999 6.06 10/07/1999 6.06 10/08/1999 6.06 10/12/1999 6.13 10/13/1999 6.13 10/14/1999 6.06 10/15/1999 6.06 10/18/1999 6.13 10/19/1999 6.16 10/20/1999 6.16 10/21/1999 6.13 10/22/1999 6.13 10/25/1999 6.13 10/26/1999 6.13 10/27/1999 6.16 10/28/1999 6.13 10/29/1999 6.06 11/01/1999 6.06 11/02/1999 6.06 11/03/1999 6.06 11/04/1999 6.03 11/05/1999 5.97 11/08/1999 5.94 11/09/1999 5.94 11/10/1999 5.94 11/11/1999 5.94 11/12/1999 5.94 11/15/1999 5.94 11/16/1999 5.94 11/17/1999 5.94 11/18/1999 5.94 11/19/1999 5.94 11/22/1999 5.94 11/23/1999 5.94 11/24/1999 5.97 11/26/1999 5.94 11/29/1999 6.03 11/30/1999 6.03 12/01/1999 6.06 12/02/1999 6.06 12/03/1999 6.06 12/06/1999 6 12/07/1999 6.06 12/08/1999 6.06 12/09/1999 6.03 12/10/1999 6.06 12/13/1999 6.06 12/14/1999 6 12/15/1999 6.06 12/16/1999 6.06 12/17/1999 6.06 12/20/1999 6.13 12/21/1999 6.13 12/22/1999 6.13 12/23/1999 6.19 12/24/1999 6.13 12/27/1999 6.19 12/28/1999 6.13 12/29/1999 5.97 12/30/1999 5.94 12/31/1999 5.88 01/03/2000 5.94 01/04/2000 5.94 01/05/2000 5.94 01/06/2000 5.94 01/07/2000 5.94 01/10/2000 5.94 01/11/2000 5.94 01/12/2000 5.94 01/13/2000 5.94 01/14/2000 5.94 01/18/2000 5.94 01/19/2000 5.94 01/20/2000 5.94 01/21/2000 5.94 01/24/2000 5.94 01/25/2000 5.94 01/26/2000 5.94 01/27/2000 5.94 01/28/2000 5.97 01/31/2000 6.03 02/01/2000 6.03 02/02/2000 6.06 02/03/2000 6.03 02/04/2000 6 02/07/2000 6.03 02/08/2000 6 02/09/2000 6 02/10/2000 6 02/11/2000 6 02/14/2000 6 02/15/2000 6 02/16/2000 5.97 02/17/2000 6 02/18/2000 6.03 02/22/2000 6.03 02/23/2000 6.03 02/24/2000 6 02/25/2000 6.03 02/28/2000 6.06 02/29/2000 6.06 03/01/2000 6.06 03/02/2000 6.06 03/03/2000 6.06 03/06/2000 6 03/07/2000 6.03 03/08/2000 6.06 03/09/2000 6.09 03/10/2000 6.06 03/13/2000 6.06 03/14/2000 6.09 03/15/2000 6.09 03/16/2000 6.13 03/17/2000 6.16 03/20/2000 6.16 03/21/2000 6.19 03/22/2000 6.19 03/23/2000 6.16 03/24/2000 6.19 03/27/2000 6.22 03/28/2000 6.22 03/29/2000 6.22 03/30/2000 6.22 03/31/2000 6.22 04/03/2000 6.22 04/04/2000 6.22 04/05/2000 6.19 04/06/2000 6.22 04/07/2000 6.22 04/10/2000 6.22 04/11/2000 6.22 04/12/2000 6.22 04/13/2000 6.22 04/14/2000 6.22 04/17/2000 6.22 04/18/2000 6.25 04/19/2000 6.25 04/20/2000 6.25 04/21/2000 6.19 04/24/2000 6.25 04/25/2000 6.28 04/26/2000 6.31 04/27/2000 6.34 04/28/2000 6.47 05/01/2000 6.47 05/02/2000 6.5 05/03/2000 6.56 05/04/2000 6.63 05/05/2000 6.63 05/08/2000 6.66 05/09/2000 6.66 05/10/2000 6.66 05/11/2000 6.69 05/12/2000 6.69 05/15/2000 6.72 05/16/2000 6.72 05/17/2000 6.75 05/18/2000 6.75 05/19/2000 6.78 05/22/2000 6.78 05/23/2000 6.78 05/24/2000 6.75 05/25/2000 6.78 05/26/2000 6.78 05/30/2000 6.81 05/31/2000 6.81 06/01/2000 6.81 06/02/2000 6.75 06/05/2000 6.75 06/06/2000 6.72 06/07/2000 6.72 06/08/2000 6.75 06/09/2000 6.75 06/12/2000 6.75 06/13/2000 6.75 06/14/2000 6.72 06/15/2000 6.72 06/16/2000 6.72 06/19/2000 6.69 06/20/2000 6.69 06/21/2000 6.69 06/22/2000 6.72 06/23/2000 6.72 06/26/2000 6.69 06/27/2000 6.72 06/28/2000 6.75 06/29/2000 6.72 06/30/2000 6.69 07/03/2000 6.72 07/05/2000 6.69 07/06/2000 6.69 07/07/2000 6.66 07/10/2000 6.66 07/11/2000 6.66 07/12/2000 6.66 07/13/2000 6.66 07/14/2000 6.66 07/17/2000 6.66 07/18/2000 6.69 07/19/2000 6.69 07/20/2000 6.69 07/21/2000 6.66 07/24/2000 6.66 07/25/2000 6.66 07/26/2000 6.66 07/27/2000 6.66 07/28/2000 6.66 07/31/2000 6.66 08/01/2000 6.66 08/02/2000 6.66 08/03/2000 6.66 08/04/2000 6.63 08/07/2000 6.63 08/08/2000 6.59 08/09/2000 6.59 08/10/2000 6.59 08/11/2000 6.59 08/14/2000 6.59 08/15/2000 6.59 08/16/2000 6.59 08/17/2000 6.59 08/18/2000 6.6 08/21/2000 6.6 08/22/2000 6.6 08/23/2000 6.6 08/24/2000 6.6 08/25/2000 6.59 08/28/2000 6.59 08/29/2000 6.58 08/30/2000 6.6 08/31/2000 6.6 09/01/2000 6.6 09/05/2000 6.58 09/06/2000 6.58 09/07/2000 6.59 09/08/2000 6.57 09/11/2000 6.59 09/12/2000 6.59 09/13/2000 6.58 09/14/2000 6.57 09/15/2000 6.58 09/18/2000 6.58 09/19/2000 6.58 09/20/2000 6.58 09/21/2000 6.58 09/22/2000 6.58 09/25/2000 6.56 09/26/2000 6.58 09/27/2000 6.58 09/28/2000 6.69 09/29/2000 6.7 10/02/2000 6.71 10/03/2000 6.7 10/04/2000 6.7 10/05/2000 6.67 10/06/2000 6.67 10/10/2000 6.69 10/11/2000 6.7 10/12/2000 6.68 10/13/2000 6.66 10/16/2000 6.66 10/17/2000 6.66 10/18/2000 6.65 10/19/2000 6.64 10/20/2000 6.64 10/23/2000 6.64 10/24/2000 6.65 10/25/2000 6.64 10/26/2000 6.65 10/27/2000 6.65 10/30/2000 6.63 10/31/2000 6.63 11/01/2000 6.63 11/02/2000 6.63 11/03/2000 6.63 11/06/2000 6.64 11/07/2000 6.68 11/08/2000 6.65 11/09/2000 6.66 11/10/2000 6.64 11/13/2000 6.63 11/14/2000 6.64 11/15/2000 6.65 11/16/2000 6.64 11/17/2000 6.64 11/20/2000 6.64 11/21/2000 6.64 11/22/2000 6.64 11/24/2000 6.64 11/27/2000 6.65 11/28/2000 6.65 11/29/2000 6.63 11/30/2000 6.6 12/01/2000 6.58 12/04/2000 6.58 12/05/2000 6.56 12/06/2000 6.51 12/07/2000 6.47 12/08/2000 6.46 12/11/2000 6.48 12/12/2000 6.47 12/13/2000 6.48 12/14/2000 6.47 12/15/2000 6.45 12/18/2000 6.44 12/19/2000 6.44 12/20/2000 6.39 12/21/2000 6.36 12/22/2000 6.33 12/25/2000 6.33 12/26/2000 6.3 12/27/2000 6.32 12/28/2000 6.3 12/29/2000 6.3 01/02/2001 6.27 01/03/2001 6.2 01/04/2001 5.76 01/05/2001 5.61 01/08/2001 5.52 01/09/2001 5.53 01/10/2001 5.59 01/11/2001 5.6 01/12/2001 5.62 01/16/2001 5.66 01/17/2001 5.66 01/18/2001 5.56 01/19/2001 5.56 01/22/2001 5.5 01/23/2001 5.5 01/24/2001 5.51 01/25/2001 5.52 01/26/2001 5.54 01/29/2001 5.44 01/30/2001 5.44 01/31/2001 5.33 02/01/2001 5.3 02/02/2001 5.32 02/05/2001 5.32 02/06/2001 5.33 02/07/2001 5.33 02/08/2001 5.33 02/09/2001 5.32 02/12/2001 5.31 02/13/2001 5.3 02/14/2001 5.32 02/15/2001 5.33 02/16/2001 5.33 02/20/2001 5.29 02/21/2001 5.3 02/22/2001 5.26 02/23/2001 5.15 02/26/2001 5.09 02/27/2001 5.02 02/28/2001 4.97 03/01/2001 5.04 03/02/2001 5.03 03/05/2001 5.02 03/06/2001 5.02 03/07/2001 5.02 03/08/2001 5.01 03/09/2001 5 03/12/2001 4.98 03/13/2001 4.98 03/14/2001 4.92 03/15/2001 4.87 03/16/2001 4.81 03/19/2001 4.79 03/20/2001 4.8 03/21/2001 4.78 03/22/2001 4.73 03/23/2001 4.75 03/26/2001 4.78 03/27/2001 4.8 03/28/2001 4.82 03/29/2001 4.8 03/30/2001 4.8 04/02/2001 4.75 04/03/2001 4.76 04/04/2001 4.73 04/05/2001 4.74 04/06/2001 4.68 04/09/2001 4.65 04/10/2001 4.65 04/11/2001 4.7 04/12/2001 4.72 04/13/2001 4.72 04/16/2001 4.72 04/17/2001 4.71 04/18/2001 4.75 04/19/2001 4.32 04/20/2001 4.3 04/23/2001 4.28 04/24/2001 4.27 04/25/2001 4.24 04/26/2001 4.25 04/27/2001 4.25 04/30/2001 4.26 05/01/2001 4.25 05/02/2001 4.21 05/03/2001 4.19 05/04/2001 4.04 05/07/2001 4 05/08/2001 4.01 05/09/2001 3.98 05/10/2001 3.96 05/11/2001 4 05/14/2001 4.06 05/15/2001 4.03 05/16/2001 3.94 05/17/2001 3.94 05/18/2001 3.97 05/21/2001 3.99 05/22/2001 3.98 05/23/2001 3.98 05/24/2001 3.96 05/25/2001 3.94 05/29/2001 3.91 05/30/2001 3.91 05/31/2001 3.88 06/01/2001 3.88 06/04/2001 3.85 06/05/2001 3.85 06/06/2001 3.83 06/07/2001 3.81 06/08/2001 3.83 06/11/2001 3.78 06/12/2001 3.75 06/13/2001 3.75 06/14/2001 3.75 06/15/2001 3.7 06/18/2001 3.68 06/19/2001 3.64 06/20/2001 3.64 06/21/2001 3.65 06/22/2001 3.64 06/25/2001 3.61 06/26/2001 3.6 06/27/2001 3.62 06/28/2001 3.75 06/29/2001 3.76 07/02/2001 3.76 07/03/2001 3.75 07/05/2001 3.75 07/06/2001 3.71 07/09/2001 3.7 07/10/2001 3.7 07/11/2001 3.67 07/12/2001 3.68 07/13/2001 3.65 07/16/2001 3.66 07/17/2001 3.67 07/18/2001 3.66 07/19/2001 3.62 07/20/2001 3.62 07/23/2001 3.63 07/24/2001 3.62 07/25/2001 3.61 07/26/2001 3.62 07/27/2001 3.6 07/30/2001 3.58 07/31/2001 3.6 08/01/2001 3.58 08/02/2001 3.57 08/03/2001 3.59 08/06/2001 3.57 08/07/2001 3.55 08/08/2001 3.56 08/09/2001 3.5 08/10/2001 3.49 08/13/2001 3.46 08/14/2001 3.45 08/15/2001 3.44 08/16/2001 3.46 08/17/2001 3.45 08/20/2001 3.42 08/21/2001 3.42 08/22/2001 3.41 08/23/2001 3.43 08/24/2001 3.43 08/27/2001 3.44 08/28/2001 3.45 08/29/2001 3.44 08/30/2001 3.4 08/31/2001 3.4 09/04/2001 3.4 09/05/2001 3.43 09/06/2001 3.43 09/07/2001 3.34 09/10/2001 3.26 09/17/2001 2.88 09/18/2001 2.82 09/19/2001 2.68 09/20/2001 2.57 09/21/2001 2.47 09/24/2001 2.45 09/25/2001 2.51 09/26/2001 2.51 09/27/2001 2.51 09/28/2001 2.5 10/01/2001 2.5 10/02/2001 2.53 10/03/2001 2.42 10/04/2001 2.42 10/05/2001 2.42 10/09/2001 2.37 10/10/2001 2.37 10/11/2001 2.36 10/12/2001 2.37 10/15/2001 2.36 10/16/2001 2.32 10/17/2001 2.32 10/18/2001 2.31 10/19/2001 2.29 10/22/2001 2.27 10/23/2001 2.27 10/24/2001 2.24 10/25/2001 2.18 10/26/2001 2.15 10/29/2001 2.18 10/30/2001 2.14 10/31/2001 2.12 11/01/2001 2.18 11/02/2001 2.07 11/05/2001 2.08 11/06/2001 2.05 11/07/2001 1.92 11/08/2001 1.94 11/09/2001 1.89 11/13/2001 1.94 11/14/2001 1.96 11/15/2001 2.03 11/16/2001 2.07 11/19/2001 2.07 11/20/2001 2.05 11/21/2001 2.06 11/23/2001 2.08 11/26/2001 2.07 11/27/2001 2.08 11/28/2001 2.04 11/29/2001 2 11/30/2001 1.96 12/03/2001 1.9 12/04/2001 1.92 12/05/2001 1.9 12/06/2001 1.91 12/07/2001 1.83 12/10/2001 1.79 12/11/2001 1.8 12/12/2001 1.79 12/13/2001 1.81 12/14/2001 1.82 12/17/2001 1.84 12/18/2001 1.85 12/19/2001 1.83 12/20/2001 1.82 12/21/2001 1.82 12/24/2001 1.88 12/26/2001 1.82 12/27/2001 1.82 12/28/2001 1.78 12/31/2001 1.78 01/02/2002 1.79 01/03/2002 1.82 01/04/2002 1.79 01/07/2002 1.82 01/08/2002 1.75 01/09/2002 1.74 01/10/2002 1.73 01/11/2002 1.74 01/14/2002 1.64 01/15/2002 1.65 01/16/2002 1.64 01/17/2002 1.67 01/18/2002 1.68 01/22/2002 1.73 01/23/2002 1.72 01/24/2002 1.75 01/25/2002 1.8 01/28/2002 1.8 01/29/2002 1.79 01/30/2002 1.78 01/31/2002 1.82 02/01/2002 1.83 02/04/2002 1.83 02/05/2002 1.8 02/06/2002 1.81 02/07/2002 1.83 02/08/2002 1.8 02/11/2002 1.79 02/12/2002 1.79 02/13/2002 1.83 02/14/2002 1.83 02/15/2002 1.82 02/19/2002 1.83 02/20/2002 1.82 02/21/2002 1.83 02/22/2002 1.81 02/25/2002 1.81 02/26/2002 1.8 02/27/2002 1.82 02/28/2002 1.82 03/01/2002 1.8 03/04/2002 1.84 03/05/2002 1.84 03/06/2002 1.84 03/07/2002 1.84 03/08/2002 1.91 03/11/2002 1.91 03/12/2002 1.92 03/13/2002 1.92 03/14/2002 1.91 03/15/2002 1.94 03/18/2002 1.93 03/19/2002 1.93 03/20/2002 1.93 03/21/2002 1.94 03/22/2002 1.93 03/25/2002 1.95 03/26/2002 1.98 03/27/2002 1.96 03/28/2002 1.95 03/29/2002 1.95 04/01/2002 1.95 04/02/2002 1.95 04/03/2002 1.94 04/04/2002 1.93 04/05/2002 1.9 04/08/2002 1.91 04/09/2002 1.91 04/10/2002 1.87 04/11/2002 1.88 04/12/2002 1.88 04/15/2002 1.86 04/16/2002 1.85 04/17/2002 1.88 04/18/2002 1.85 04/19/2002 1.84 04/22/2002 1.85 04/23/2002 1.83 04/24/2002 1.84 04/25/2002 1.83 04/26/2002 1.83 04/29/2002 1.83 04/30/2002 1.84 05/01/2002 1.82 05/02/2002 1.82 05/03/2002 1.81 05/06/2002 1.82 05/07/2002 1.82 05/08/2002 1.82 05/09/2002 1.83 05/10/2002 1.82 05/13/2002 1.81 05/14/2002 1.82 05/15/2002 1.83 05/16/2002 1.8 05/17/2002 1.82 05/20/2002 1.82 05/21/2002 1.82 05/22/2002 1.82 05/23/2002 1.83 05/24/2002 1.83 05/28/2002 1.83 05/29/2002 1.82 05/30/2002 1.8 05/31/2002 1.82 06/03/2002 1.8 06/04/2002 1.82 06/05/2002 1.81 06/06/2002 1.82 06/07/2002 1.82 06/10/2002 1.82 06/11/2002 1.82 06/12/2002 1.8 06/13/2002 1.8 06/14/2002 1.81 06/17/2002 1.81 06/18/2002 1.81 06/19/2002 1.8 06/20/2002 1.79 06/21/2002 1.8 06/24/2002 1.8 06/25/2002 1.81 06/26/2002 1.8 06/27/2002 1.8 06/28/2002 1.8 07/01/2002 1.8 07/02/2002 1.8 07/03/2002 1.8 07/05/2002 1.79 07/08/2002 1.8 07/09/2002 1.8 07/10/2002 1.8 07/11/2002 1.79 07/12/2002 1.79 07/15/2002 1.79 07/16/2002 1.79 07/17/2002 1.79 07/18/2002 1.79 07/19/2002 1.79 07/22/2002 1.8 07/23/2002 1.79 07/24/2002 1.75 07/25/2002 1.76 07/26/2002 1.75 07/29/2002 1.75 07/30/2002 1.75 07/31/2002 1.76 08/01/2002 1.76 08/02/2002 1.75 08/05/2002 1.7 08/06/2002 1.7 08/07/2002 1.69 08/08/2002 1.67 08/09/2002 1.69 08/12/2002 1.68 08/13/2002 1.69 08/14/2002 1.66 08/15/2002 1.68 08/16/2002 1.7 08/19/2002 1.71 08/20/2002 1.72 08/21/2002 1.72 08/22/2002 1.73 08/23/2002 1.74 08/26/2002 1.74 08/27/2002 1.75 08/28/2002 1.77 08/29/2002 1.77 08/30/2002 1.75 09/03/2002 1.76 09/04/2002 1.74 09/05/2002 1.73 09/06/2002 1.72 09/09/2002 1.75 09/10/2002 1.75 09/11/2002 1.75 09/12/2002 1.76 09/13/2002 1.76 09/16/2002 1.76 09/17/2002 1.77 09/18/2002 1.76 09/19/2002 1.74 09/20/2002 1.75 09/23/2002 1.74 09/24/2002 1.75 09/25/2002 1.74 09/26/2002 1.74 09/27/2002 1.73 09/30/2002 1.75 10/01/2002 1.7 10/02/2002 1.7 10/03/2002 1.7 10/04/2002 1.72 10/07/2002 1.7 10/08/2002 1.71 10/09/2002 1.72 10/10/2002 1.71 10/11/2002 1.72 10/15/2002 1.75 10/16/2002 1.77 10/17/2002 1.77 10/18/2002 1.78 10/21/2002 1.77 10/22/2002 1.78 10/23/2002 1.77 10/24/2002 1.78 10/25/2002 1.77 10/28/2002 1.74 10/29/2002 1.71 10/30/2002 1.63 10/31/2002 1.62 11/01/2002 1.59 11/04/2002 1.55 11/05/2002 1.55 11/06/2002 1.54 11/07/2002 1.34 11/08/2002 1.33 11/12/2002 1.34 11/13/2002 1.34 11/14/2002 1.34 11/15/2002 1.35 11/18/2002 1.36 11/19/2002 1.36 11/20/2002 1.34 11/21/2002 1.36 11/22/2002 1.35 11/25/2002 1.37 11/26/2002 1.36 11/27/2002 1.36 11/29/2002 1.37 12/02/2002 1.37 12/03/2002 1.37 12/04/2002 1.37 12/05/2002 1.37 12/06/2002 1.34 12/09/2002 1.35 12/10/2002 1.36 12/11/2002 1.35 12/12/2002 1.34 12/13/2002 1.34 12/16/2002 1.34 12/17/2002 1.34 12/18/2002 1.35 12/19/2002 1.34 12/20/2002 1.34 12/23/2002 1.34 12/24/2002 1.34 12/26/2002 1.34 12/27/2002 1.34 12/30/2002 1.32 12/31/2002 1.3 01/02/2003 1.32 01/03/2003 1.32 01/06/2003 1.32 01/07/2003 1.3 01/08/2003 1.3 01/09/2003 1.3 01/10/2003 1.28 01/13/2003 1.3 01/14/2003 1.3 01/15/2003 1.3 01/16/2003 1.3 01/17/2003 1.29 01/21/2003 1.28 01/22/2003 1.28 01/23/2003 1.28 01/24/2003 1.27 01/27/2003 1.26 01/28/2003 1.25 01/29/2003 1.26 01/30/2003 1.27 01/31/2003 1.26 02/03/2003 1.27 02/04/2003 1.27 02/05/2003 1.25 02/06/2003 1.26 02/07/2003 1.26 02/10/2003 1.25 02/11/2003 1.26 02/12/2003 1.26 02/13/2003 1.26 02/14/2003 1.26 02/18/2003 1.31 02/19/2003 1.26 02/20/2003 1.26 02/21/2003 1.26 02/24/2003 1.26 02/25/2003 1.25 02/26/2003 1.26 02/27/2003 1.26 02/28/2003 1.26 03/03/2003 1.25 03/04/2003 1.25 03/05/2003 1.25 03/06/2003 1.25 03/07/2003 1.21 03/10/2003 1.18 03/11/2003 1.17 03/12/2003 1.15 03/13/2003 1.18 03/14/2003 1.2 03/17/2003 1.17 03/18/2003 1.2 03/19/2003 1.22 03/20/2003 1.23 03/21/2003 1.22 03/24/2003 1.22 03/25/2003 1.23 03/26/2003 1.23 03/27/2003 1.23 03/28/2003 1.22 03/31/2003 1.22 04/01/2003 1.22 04/02/2003 1.21 04/03/2003 1.21 04/04/2003 1.21 04/07/2003 1.22 04/08/2003 1.22 04/09/2003 1.22 04/10/2003 1.21 04/11/2003 1.23 04/14/2003 1.23 04/15/2003 1.25 04/16/2003 1.25 04/17/2003 1.27 04/21/2003 1.25 04/22/2003 1.26 04/23/2003 1.25 04/24/2003 1.25 04/25/2003 1.25 04/28/2003 1.23 04/29/2003 1.24 04/30/2003 1.25 05/01/2003 1.22 05/02/2003 1.22 05/05/2003 1.21 05/06/2003 1.23 05/07/2003 1.2 05/08/2003 1.22 05/09/2003 1.22 05/12/2003 1.22 05/13/2003 1.22 05/14/2003 1.23 05/15/2003 1.22 05/16/2003 1.21 05/19/2003 1.19 05/20/2003 1.2 05/21/2003 1.19 05/22/2003 1.2 05/23/2003 1.19 05/27/2003 1.19 05/28/2003 1.21 05/29/2003 1.2 05/30/2003 1.21 06/02/2003 1.21 06/03/2003 1.2 06/04/2003 1.16 06/05/2003 1.12 06/06/2003 1.12 06/09/2003 1.09 06/10/2003 1.09 06/11/2003 1.02 06/12/2003 1.01 06/13/2003 0.98 06/16/2003 0.95 06/17/2003 0.93 06/18/2003 0.97 06/19/2003 0.93 06/20/2003 0.92 06/23/2003 0.93 06/24/2003 0.91 06/25/2003 0.9 06/26/2003 1.03 06/27/2003 1.04 06/30/2003 1.04 07/01/2003 1.04 07/02/2003 1.05 07/03/2003 1.05 07/07/2003 1.04 07/08/2003 1.05 07/09/2003 1.04 07/10/2003 1.04 07/11/2003 1.03 07/14/2003 1.03 07/15/2003 1.04 07/16/2003 1.06 07/17/2003 1.08 07/18/2003 1.03 07/21/2003 1.05 07/22/2003 1.03 07/23/2003 1.04 07/24/2003 1.04 07/25/2003 1.04 07/28/2003 1.04 07/29/2003 1.05 07/30/2003 1.05 07/31/2003 1.05 08/01/2003 1.06 08/04/2003 1.06 08/05/2003 1.07 08/06/2003 1.06 08/07/2003 1.07 08/08/2003 1.06 08/11/2003 1.07 08/12/2003 1.06 08/13/2003 1.06 08/14/2003 1.07 08/15/2003 1.11 08/18/2003 1.06 08/19/2003 1.07 08/20/2003 1.07 08/21/2003 1.07 08/22/2003 1.07 08/25/2003 1.07 08/26/2003 1.08 08/27/2003 1.07 08/28/2003 1.08 08/29/2003 1.07 09/02/2003 1.08 09/03/2003 1.09 09/04/2003 1.09 09/05/2003 1.08 09/08/2003 1.08 09/09/2003 1.08 09/10/2003 1.08 09/11/2003 1.06 09/12/2003 1.07 09/15/2003 1.09 09/16/2003 1.08 09/17/2003 1.08 09/18/2003 1.12 09/19/2003 1.12 09/22/2003 1.06 09/23/2003 1.07 09/24/2003 1.08 09/25/2003 1.07 09/26/2003 1.07 09/29/2003 1.08 09/30/2003 1.09 10/01/2003 1.08 10/02/2003 1.08 10/03/2003 1.09 10/06/2003 1.08 10/07/2003 1.08 10/08/2003 1.08 10/09/2003 1.08 10/10/2003 1.09 10/14/2003 1.09 10/15/2003 1.09 10/16/2003 1.09 10/17/2003 1.1 10/20/2003 1.11 10/21/2003 1.11 10/22/2003 1.11 10/23/2003 1.09 10/24/2003 1.1 10/27/2003 1.09 10/28/2003 1.1 10/29/2003 1.1 10/30/2003 1.1 10/31/2003 1.1 11/03/2003 1.12 11/04/2003 1.1 11/05/2003 1.1 11/06/2003 1.1 11/07/2003 1.1 11/10/2003 1.1 11/12/2003 1.12 11/13/2003 1.12 11/14/2003 1.09 11/17/2003 1.09 11/18/2003 1.1 11/19/2003 1.09 11/20/2003 1.11 11/21/2003 1.08 11/24/2003 1.08 11/25/2003 1.1 11/26/2003 1.11 11/28/2003 1.1 12/01/2003 1.1 12/02/2003 1.1 12/03/2003 1.11 12/04/2003 1.1 12/05/2003 1.1 12/08/2003 1.08 12/09/2003 1.1 12/10/2003 1.09 12/11/2003 1.09 12/12/2003 1.08 12/15/2003 1.1 12/16/2003 1.1 12/17/2003 1.08 12/18/2003 1.08 12/19/2003 1.08 12/22/2003 1.08 12/23/2003 1.09 12/24/2003 1.09 12/26/2003 1.13 12/29/2003 1.08 12/30/2003 1.08 12/31/2003 1.07 01/01/2004 1.07 01/02/2004 1.07 01/05/2004 1.09 01/06/2004 1.08 01/07/2004 1.06 01/08/2004 1.08 01/09/2004 1.05 01/12/2004 1.05 01/13/2004 1.05 01/14/2004 1.05 01/15/2004 1.05 01/16/2004 1.05 01/20/2004 1.04 01/21/2004 1.04 01/22/2004 1.04 01/23/2004 1.04 01/26/2004 1.04 01/27/2004 1.04 01/28/2004 1.04 01/29/2004 1.05 01/30/2004 1.06 02/02/2004 1.05 02/03/2004 1.06 02/04/2004 1.04 02/05/2004 1.05 02/06/2004 1.04 02/09/2004 1.05 02/10/2004 1.04 02/11/2004 1.05 02/12/2004 1.04 02/13/2004 1.05 02/17/2004 1.04 02/18/2004 1.03 02/19/2004 1.05 02/20/2004 1.03 02/23/2004 1.03 02/24/2004 1.03 02/25/2004 1.04 02/26/2004 1.04 02/27/2004 1.05 03/01/2004 1.04 03/02/2004 1.04 03/03/2004 1.05 03/04/2004 1.05 03/05/2004 1.03 03/08/2004 1.04 03/09/2004 1.03 03/10/2004 1.04 03/11/2004 1.04 03/12/2004 1.04 03/15/2004 1.04 03/16/2004 1.04 03/17/2004 1.04 03/18/2004 1.04 03/19/2004 1.04 03/22/2004 1.04 03/23/2004 1.03 03/24/2004 1.04 03/25/2004 1.04 03/26/2004 1.04 03/29/2004 1.03 03/30/2004 1.04 03/31/2004 1.05 04/01/2004 1.04 04/02/2004 1.04 04/05/2004 1.06 04/06/2004 1.07 04/07/2004 1.06 04/08/2004 1.06 04/12/2004 1.05 04/13/2004 1.05 04/14/2004 1.07 04/15/2004 1.07 04/16/2004 1.07 04/19/2004 1.05 04/20/2004 1.07 04/21/2004 1.08 04/22/2004 1.08 04/23/2004 1.07 04/26/2004 1.09 04/27/2004 1.09 04/28/2004 1.08 04/29/2004 1.1 04/30/2004 1.1 05/03/2004 1.1 05/04/2004 1.1 05/05/2004 1.1 05/06/2004 1.1 05/07/2004 1.16 05/10/2004 1.14 05/11/2004 1.18 05/12/2004 1.17 05/13/2004 1.17 05/14/2004 1.19 05/17/2004 1.18 05/18/2004 1.18 05/19/2004 1.2 05/20/2004 1.21 05/21/2004 1.21 05/24/2004 1.22 05/25/2004 1.22 05/26/2004 1.23 05/27/2004 1.24 05/28/2004 1.25 06/01/2004 1.25 06/02/2004 1.27 06/03/2004 1.3 06/04/2004 1.32 06/07/2004 1.34 06/08/2004 1.34 06/09/2004 1.35 06/10/2004 1.42 06/14/2004 1.49 06/15/2004 1.49 06/16/2004 1.47 06/17/2004 1.48 06/18/2004 1.47 06/21/2004 1.48 06/22/2004 1.48 06/23/2004 1.49 06/24/2004 1.5 06/25/2004 1.5 06/28/2004 1.51 06/29/2004 1.53 06/30/2004 1.55 07/01/2004 1.53 07/02/2004 1.49 07/06/2004 1.51 07/07/2004 1.52 07/08/2004 1.52 07/09/2004 1.52 07/12/2004 1.51 07/13/2004 1.53 07/14/2004 1.53 07/15/2004 1.55 07/16/2004 1.55 07/19/2004 1.54 07/20/2004 1.54 07/21/2004 1.55 07/22/2004 1.57 07/23/2004 1.58 07/26/2004 1.58 07/27/2004 1.6 07/28/2004 1.62 07/29/2004 1.63 07/30/2004 1.63 08/02/2004 1.62 08/03/2004 1.64 08/04/2004 1.66 08/05/2004 1.64 08/06/2004 1.6 08/09/2004 1.6 08/10/2004 1.61 08/11/2004 1.65 08/12/2004 1.65 08/13/2004 1.65 08/16/2004 1.65 08/17/2004 1.67 08/18/2004 1.66 08/19/2004 1.67 08/20/2004 1.66 08/23/2004 1.67 08/24/2004 1.69 08/25/2004 1.7 08/26/2004 1.72 08/27/2004 1.73 08/30/2004 1.73 08/31/2004 1.73 09/01/2004 1.73 09/02/2004 1.75 09/03/2004 1.76 09/07/2004 1.79 09/08/2004 1.8 09/09/2004 1.8 09/10/2004 1.82 09/13/2004 1.81 09/14/2004 1.82 09/15/2004 1.83 09/16/2004 1.85 09/17/2004 1.85 09/20/2004 1.87 09/21/2004 1.86 09/22/2004 1.88 09/23/2004 1.88 09/24/2004 1.89 09/27/2004 1.88 09/28/2004 1.9 09/29/2004 1.95 09/30/2004 1.95 10/01/2004 1.97 10/04/2004 1.96 10/05/2004 1.97 10/06/2004 1.97 10/07/2004 1.98 10/08/2004 2.02 10/12/2004 1.99 10/13/2004 1.99 10/14/2004 2 10/15/2004 2 10/18/2004 2 10/19/2004 2.01 10/20/2004 2.03 10/21/2004 2.05 10/22/2004 2.06 10/25/2004 2.04 10/26/2004 2.05 10/27/2004 2.05 10/28/2004 2.09 10/29/2004 2.09 11/01/2004 2.1 11/02/2004 2.12 11/03/2004 2.12 11/04/2004 2.14 11/05/2004 2.14 11/08/2004 2.2 11/09/2004 2.2 11/10/2004 2.22 11/12/2004 2.22 11/15/2004 2.22 11/16/2004 2.27 11/17/2004 2.26 11/18/2004 2.26 11/19/2004 2.28 11/22/2004 2.28 11/23/2004 2.31 11/24/2004 2.31 11/26/2004 2.33 11/29/2004 2.34 11/30/2004 2.34 12/01/2004 2.34 12/02/2004 2.35 12/03/2004 2.36 12/06/2004 2.37 12/07/2004 2.38 12/08/2004 2.38 12/09/2004 2.38 12/10/2004 2.41 12/13/2004 2.42 12/14/2004 2.43 12/15/2004 2.44 12/16/2004 2.44 12/17/2004 2.45 12/20/2004 2.46 12/21/2004 2.45 12/22/2004 2.45 12/23/2004 2.47 12/24/2004 2.47 12/27/2004 2.47 12/28/2004 2.47 12/29/2004 2.48 12/30/2004 2.49 12/31/2004 2.49 01/03/2005 2.5 01/04/2005 2.51 01/05/2005 2.52 01/06/2005 2.55 01/07/2005 2.55 01/10/2005 2.56 01/11/2005 2.57 01/12/2005 2.56 01/13/2005 2.57 01/14/2005 2.59 01/18/2005 2.6 01/19/2005 2.62 01/20/2005 2.63 01/21/2005 2.63 01/24/2005 2.63 01/25/2005 2.63 01/26/2005 2.65 01/27/2005 2.67 01/28/2005 2.68 01/31/2005 2.69 02/01/2005 2.68 02/02/2005 2.68 02/03/2005 2.71 02/04/2005 2.7 02/07/2005 2.7 02/08/2005 2.71 02/09/2005 2.71 02/10/2005 2.73 02/11/2005 2.74 02/14/2005 2.73 02/15/2005 2.74 02/16/2005 2.75 02/17/2005 2.78 02/18/2005 2.78 02/22/2005 2.79 02/23/2005 2.81 02/24/2005 2.83 02/25/2005 2.85 02/28/2005 2.84 03/01/2005 2.85 03/02/2005 2.87 03/03/2005 2.9 03/04/2005 2.88 03/07/2005 2.89 03/08/2005 2.89 03/09/2005 2.9 03/10/2005 2.93 03/11/2005 2.94 03/14/2005 2.95 03/15/2005 2.96 03/16/2005 2.97 03/17/2005 2.97 03/18/2005 2.98 03/21/2005 2.98 03/22/2005 2.98 03/23/2005 3.02 03/24/2005 3.02 03/29/2005 3.02 03/30/2005 3.04 03/31/2005 3.05 04/01/2005 3.02 04/04/2005 3.03 04/05/2005 3.04 04/06/2005 3.04 04/07/2005 3.05 04/08/2005 3.06 04/11/2005 3.05 04/12/2005 3.06 04/13/2005 3.07 04/14/2005 3.07 04/15/2005 3.07 04/18/2005 3.08 04/19/2005 3.07 04/20/2005 3.08 04/21/2005 3.09 04/22/2005 3.1 04/25/2005 3.12 04/26/2005 3.13 04/27/2005 3.13 04/28/2005 3.13 04/29/2005 3.14 05/02/2005 3.14 05/03/2005 3.15 05/04/2005 3.15 05/05/2005 3.16 05/06/2005 3.16 05/09/2005 3.18 05/10/2005 3.19 05/11/2005 3.2 05/12/2005 3.2 05/13/2005 3.2 05/16/2005 3.21 05/17/2005 3.2 05/18/2005 3.21 05/19/2005 3.22 05/20/2005 3.22 05/23/2005 3.23 05/24/2005 3.23 05/25/2005 3.23 05/26/2005 3.25 05/27/2005 3.25 05/31/2005 3.26 06/01/2005 3.28 06/02/2005 3.28 06/03/2005 3.27 06/06/2005 3.28 06/07/2005 3.3 06/08/2005 3.3 06/09/2005 3.33 06/10/2005 3.33 06/13/2005 3.34 06/14/2005 3.35 06/15/2005 3.35 06/16/2005 3.37 06/17/2005 3.38 06/20/2005 3.39 06/21/2005 3.39 06/22/2005 3.41 06/23/2005 3.41 06/24/2005 3.42 06/27/2005 3.41 06/28/2005 3.44 06/29/2005 3.44 06/30/2005 3.46 07/01/2005 3.49 07/05/2005 3.48 07/06/2005 3.51 07/07/2005 3.5 07/08/2005 3.5 07/11/2005 3.51 07/12/2005 3.52 07/13/2005 3.54 07/14/2005 3.55 07/15/2005 3.55 07/18/2005 3.47 07/19/2005 3.55 07/20/2005 3.58 07/21/2005 3.59 07/22/2005 3.6 07/25/2005 3.6 07/26/2005 3.61 07/27/2005 3.62 07/28/2005 3.64 07/29/2005 3.64 08/01/2005 3.65 08/02/2005 3.66 08/03/2005 3.68 08/04/2005 3.69 08/05/2005 3.7 08/08/2005 3.7 08/09/2005 3.71 08/10/2005 3.71 08/11/2005 3.74 08/12/2005 3.72 08/15/2005 3.75 08/16/2005 3.74 08/17/2005 3.75 08/18/2005 3.76 08/19/2005 3.77 08/22/2005 3.79 08/23/2005 3.79 08/24/2005 3.79 08/25/2005 3.81 08/26/2005 3.8 08/29/2005 3.79 08/30/2005 3.82 08/31/2005 3.8 09/01/2005 3.8 09/02/2005 3.68 09/06/2005 3.73 09/07/2005 3.7 09/08/2005 3.78 09/09/2005 3.79 09/12/2005 3.8 09/13/2005 3.81 09/14/2005 3.81 09/15/2005 3.83 09/16/2005 3.83 09/19/2005 3.85 09/20/2005 3.86 09/21/2005 3.9 09/22/2005 3.9 09/23/2005 3.91 09/26/2005 3.94 09/27/2005 3.95 09/28/2005 3.96 09/29/2005 4 09/30/2005 4 10/03/2005 4.01 10/04/2005 4.03 10/05/2005 4.04 10/06/2005 4.05 10/07/2005 4.04 10/11/2005 4.07 10/12/2005 4.08 10/13/2005 4.1 10/14/2005 4.1 10/17/2005 4.11 10/18/2005 4.11 10/19/2005 4.12 10/20/2005 4.18 10/21/2005 4.19 10/24/2005 4.19 10/25/2005 4.2 10/26/2005 4.2 10/27/2005 4.24 10/28/2005 4.24 10/31/2005 4.25 11/01/2005 4.25 11/02/2005 4.28 11/03/2005 4.27 11/04/2005 4.27 11/07/2005 4.28 11/08/2005 4.28 11/09/2005 4.31 11/10/2005 4.31 11/14/2005 4.33 11/15/2005 4.34 11/16/2005 4.35 11/17/2005 4.36 11/18/2005 4.36 11/21/2005 4.36 11/22/2005 4.38 11/23/2005 4.38 11/25/2005 4.39 11/28/2005 4.39 11/29/2005 4.4 11/30/2005 4.41 12/01/2005 4.41 12/02/2005 4.44 12/05/2005 4.42 12/06/2005 4.43 12/07/2005 4.44 12/08/2005 4.47 12/09/2005 4.46 12/12/2005 4.47 12/13/2005 4.47 12/14/2005 4.47 12/15/2005 4.47 12/16/2005 4.48 12/19/2005 4.48 12/20/2005 4.48 12/21/2005 4.48 12/22/2005 4.5 12/23/2005 4.5 12/27/2005 4.5 12/28/2005 4.5 12/29/2005 4.5 12/30/2005 4.52 01/03/2006 4.53 01/04/2006 4.53 01/05/2006 4.54 01/06/2006 4.54 01/09/2006 4.55 01/10/2006 4.56 01/11/2006 4.56 01/12/2006 4.58 01/13/2006 4.58 01/17/2006 4.59 01/18/2006 4.6 01/19/2006 4.6 01/20/2006 4.61 01/23/2006 4.61 01/24/2006 4.62 01/25/2006 4.62 01/26/2006 4.65 01/27/2006 4.65 01/30/2006 4.67 01/31/2006 4.67 02/01/2006 4.68 02/02/2006 4.69 02/03/2006 4.7 02/07/2006 4.71 02/08/2006 4.71 02/09/2006 4.73 02/10/2006 4.72 02/13/2006 4.74 02/14/2006 4.75 02/15/2006 4.75 02/16/2006 4.77 02/17/2006 4.75 02/21/2006 4.77 02/22/2006 4.77 02/23/2006 4.79 02/24/2006 4.8 02/27/2006 4.81 02/28/2006 4.82 03/01/2006 4.82 03/02/2006 4.83 03/03/2006 4.85 03/06/2006 4.85 03/07/2006 4.86 03/08/2006 4.85 03/09/2006 4.87 03/10/2006 4.9 03/13/2006 4.9 03/14/2006 4.9 03/15/2006 4.9 03/16/2006 4.92 03/17/2006 4.92 03/20/2006 4.92 03/21/2006 4.92 03/22/2006 4.95 03/23/2006 4.95 03/24/2006 4.96 03/27/2006 4.96 03/28/2006 4.96 03/29/2006 4.97 03/30/2006 4.98 03/31/2006 4.99 04/03/2006 4.98 04/04/2006 5 04/05/2006 5.01 04/06/2006 5 04/07/2006 5 04/10/2006 5.02 04/11/2006 5.05 04/12/2006 5.06 04/13/2006 5.07 04/17/2006 5.07 04/18/2006 5.07 04/19/2006 5.07 04/20/2006 5.08 04/21/2006 5.09 04/24/2006 5.09 04/25/2006 5.1 04/26/2006 5.12 04/27/2006 5.14 04/28/2006 5.13 05/01/2006 5.12 05/02/2006 5.14 05/03/2006 5.14 05/04/2006 5.14 05/05/2006 5.14 05/08/2006 5.15 05/09/2006 5.16 05/10/2006 5.16 05/11/2006 5.16 05/12/2006 5.16 05/15/2006 5.17 05/16/2006 5.17 05/17/2006 5.17 05/18/2006 5.18 05/19/2006 5.19 05/22/2006 5.2 05/23/2006 5.21 05/24/2006 5.21 05/25/2006 5.22 05/26/2006 5.22 05/30/2006 5.23 05/31/2006 5.23 06/01/2006 5.26 06/02/2006 5.26 06/05/2006 5.23 06/06/2006 5.26 06/07/2006 5.28 06/08/2006 5.29 06/09/2006 5.3 06/12/2006 5.31 06/13/2006 5.32 06/14/2006 5.35 06/15/2006 5.39 06/16/2006 5.41 06/19/2006 5.42 06/20/2006 5.43 06/21/2006 5.43 06/22/2006 5.45 06/23/2006 5.47 06/26/2006 5.47 06/27/2006 5.5 06/28/2006 5.48 06/29/2006 5.49 06/30/2006 5.48 07/03/2006 5.47 07/05/2006 5.48 07/06/2006 5.5 07/07/2006 5.5 07/10/2006 5.5 07/11/2006 5.5 07/12/2006 5.5 07/13/2006 5.5 07/14/2006 5.49 07/17/2006 5.49 07/18/2006 5.49 07/19/2006 5.51 07/20/2006 5.51 07/21/2006 5.48 07/24/2006 5.48 07/25/2006 5.48 07/26/2006 5.49 07/27/2006 5.49 07/28/2006 5.47 07/31/2006 5.45 08/01/2006 5.45 08/02/2006 5.45 08/03/2006 5.47 08/04/2006 5.41 08/07/2006 5.43 08/08/2006 5.44 08/09/2006 5.39 08/10/2006 5.36 08/11/2006 5.38 08/14/2006 5.39 08/15/2006 5.42 08/16/2006 5.41 08/17/2006 5.39 08/18/2006 5.39 08/21/2006 5.39 08/22/2006 5.39 08/23/2006 5.4 08/24/2006 5.4 08/25/2006 5.4 08/28/2006 5.39 08/29/2006 5.4 08/30/2006 5.39 08/31/2006 5.39 09/01/2006 5.39 09/05/2006 5.39 09/06/2006 5.39 09/07/2006 5.39 09/08/2006 5.39 09/11/2006 5.39 09/12/2006 5.39 09/13/2006 5.36 09/14/2006 5.37 09/15/2006 5.36 09/18/2006 5.39 09/19/2006 5.39 09/20/2006 5.38 09/21/2006 5.38 09/22/2006 5.36 09/25/2006 5.36 09/26/2006 5.36 09/27/2006 5.36 09/28/2006 5.36 09/29/2006 5.36 10/02/2006 5.36 10/03/2006 5.36 10/04/2006 5.36 10/05/2006 5.36 10/06/2006 5.36 10/10/2006 5.36 10/11/2006 5.36 10/12/2006 5.36 10/13/2006 5.36 10/16/2006 5.36 10/17/2006 5.36 10/18/2006 5.36 10/19/2006 5.36 10/20/2006 5.34 10/23/2006 5.37 10/24/2006 5.38 10/25/2006 5.38 10/26/2006 5.37 10/27/2006 5.37 10/30/2006 5.37 10/31/2006 5.37 11/01/2006 5.37 11/02/2006 5.37 11/03/2006 5.37 11/06/2006 5.36 11/07/2006 5.37 11/08/2006 5.37 11/09/2006 5.34 11/10/2006 5.35 11/13/2006 5.37 11/14/2006 5.37 11/15/2006 5.37 11/16/2006 5.37 11/17/2006 5.37 11/20/2006 5.37 11/21/2006 5.37 11/22/2006 5.34 11/24/2006 5.37 11/27/2006 5.37 11/28/2006 5.36 11/29/2006 5.36 11/30/2006 5.36 12/01/2006 5.35 12/04/2006 5.35 12/05/2006 5.35 12/06/2006 5.35 12/07/2006 5.35 12/08/2006 5.35 12/11/2006 5.35 12/12/2006 5.35 12/13/2006 5.34 12/14/2006 5.36 12/15/2006 5.35 12/18/2006 5.35 12/19/2006 5.36 12/20/2006 5.36 12/21/2006 5.36 12/22/2006 5.34 12/26/2006 5.34 12/27/2006 5.36 12/28/2006 5.36 12/29/2006 5.36 01/02/2007 5.36 01/03/2007 5.35 01/04/2007 5.35 01/05/2007 5.35 01/08/2007 5.35 01/09/2007 5.35 01/10/2007 5.35 01/11/2007 5.35 01/12/2007 5.35 01/16/2007 5.35 01/17/2007 5.34 01/18/2007 5.36 01/19/2007 5.36 01/22/2007 5.36 01/23/2007 5.33 01/24/2007 5.36 01/25/2007 5.36 01/26/2007 5.36 01/29/2007 5.36 01/30/2007 5.36 01/31/2007 5.36 02/01/2007 5.33 02/02/2007 5.36 02/05/2007 5.36 02/06/2007 5.36 02/07/2007 5.36 02/08/2007 5.36 02/09/2007 5.36 02/12/2007 5.36 02/13/2007 5.36 02/14/2007 5.36 02/15/2007 5.35 02/16/2007 5.35 02/20/2007 5.35 02/21/2007 5.35 02/22/2007 5.35 02/23/2007 5.35 02/26/2007 5.35 02/27/2007 5.34 02/28/2007 5.34 03/01/2007 5.34 03/02/2007 5.34 03/05/2007 5.33 03/06/2007 5.34 03/07/2007 5.34 03/08/2007 5.33 03/09/2007 5.34 03/12/2007 5.35 03/13/2007 5.34 03/14/2007 5.34 03/15/2007 5.34 03/16/2007 5.34 03/19/2007 5.34 03/20/2007 5.34 03/21/2007 5.33 03/22/2007 5.33 03/23/2007 5.33 03/26/2007 5.34 03/27/2007 5.34 03/28/2007 5.34 03/29/2007 5.34 03/30/2007 5.34 04/02/2007 5.34 04/03/2007 5.34 04/04/2007 5.34 04/05/2007 5.34 04/06/2007 5.32 04/09/2007 5.31 04/10/2007 5.32 04/11/2007 5.32 04/12/2007 5.33 04/13/2007 5.33 04/16/2007 5.32 04/17/2007 5.33 04/18/2007 5.32 04/19/2007 5.35 04/20/2007 5.35 04/23/2007 5.35 04/24/2007 5.35 04/25/2007 5.35 04/26/2007 5.35 04/27/2007 5.35 04/30/2007 5.35 05/01/2007 5.35 05/02/2007 5.35 05/03/2007 5.35 05/04/2007 5.34 05/07/2007 5.32 05/08/2007 5.35 05/09/2007 5.35 05/10/2007 5.32 05/11/2007 5.32 05/14/2007 5.32 05/15/2007 5.35 05/16/2007 5.35 05/17/2007 5.35 05/18/2007 5.35 05/21/2007 5.35 05/22/2007 5.35 05/23/2007 5.35 05/24/2007 5.35 05/25/2007 5.35 05/29/2007 5.35 05/30/2007 5.35 05/31/2007 5.35 06/01/2007 5.35 06/04/2007 5.36 06/05/2007 5.33 06/06/2007 5.36 06/07/2007 5.36 06/08/2007 5.36 06/11/2007 5.33 06/12/2007 5.36 06/13/2007 5.36 06/14/2007 5.36 06/15/2007 5.36 06/18/2007 5.36 06/19/2007 5.36 06/20/2007 5.36 06/21/2007 5.36 06/22/2007 5.34 06/25/2007 5.36 06/26/2007 5.34 06/27/2007 5.34 06/28/2007 5.36 06/29/2007 5.34 07/02/2007 5.36 07/03/2007 5.36 07/05/2007 5.36 07/06/2007 5.36 07/09/2007 5.34 07/10/2007 5.34 07/11/2007 5.34 07/12/2007 5.34 07/13/2007 5.34 07/16/2007 5.36 07/17/2007 5.36 07/18/2007 5.36 07/19/2007 5.36 07/20/2007 5.36 07/23/2007 5.34 07/24/2007 5.34 07/25/2007 5.34 07/26/2007 5.35 07/27/2007 5.34 07/30/2007 5.34 07/31/2007 5.35 08/01/2007 5.35 08/02/2007 5.35 08/03/2007 5.34 08/06/2007 5.35 08/07/2007 5.36 08/08/2007 5.41 08/09/2007 5.45 08/10/2007 5.6 08/13/2007 5.56 08/14/2007 5.55 08/15/2007 5.53 08/16/2007 5.52 08/17/2007 5.52 08/20/2007 5.55 08/21/2007 5.53 08/22/2007 5.53 08/23/2007 5.53 08/24/2007 5.57 08/27/2007 5.57 08/28/2007 5.57 08/29/2007 5.65 08/30/2007 5.68 08/31/2007 5.78 09/04/2007 5.85 09/05/2007 5.85 09/06/2007 5.85 09/07/2007 5.85 09/10/2007 5.85 09/11/2007 5.85 09/12/2007 5.8 09/13/2007 5.75 09/14/2007 5.65 09/17/2007 5.6 09/18/2007 5.2 09/19/2007 5.22 09/20/2007 5.25 09/21/2007 5.25 09/24/2007 5.25 09/25/2007 5.3 09/26/2007 5.23 09/27/2007 5.25 09/28/2007 5.25 10/01/2007 5.3 10/02/2007 5.25 10/03/2007 5.3 10/04/2007 5.25 10/05/2007 5.3 10/09/2007 5.25 10/10/2007 5.25 10/11/2007 5.25 10/12/2007 5.25 10/15/2007 5.23 10/16/2007 5.21 10/17/2007 5.25 10/18/2007 5.2 10/19/2007 5.15 10/22/2007 5.1 10/23/2007 5.09 10/24/2007 5.06 10/25/2007 5 10/26/2007 4.95 10/29/2007 4.95 10/30/2007 4.85 10/31/2007 4.85 11/01/2007 4.83 11/02/2007 4.83 11/05/2007 4.83 11/06/2007 4.9 11/07/2007 4.91 11/08/2007 4.9 11/09/2007 4.9 11/13/2007 4.9 11/14/2007 4.9 11/15/2007 4.95 11/16/2007 5.05 11/19/2007 5.05 11/20/2007 5.1 11/21/2007 5.1 11/23/2007 5.15 11/26/2007 5.2 11/27/2007 5.15 11/28/2007 5.25 11/29/2007 5.25 11/30/2007 5.25 12/03/2007 5.3 12/04/2007 5.25 12/05/2007 5.25 12/06/2007 5.3 12/07/2007 5.3 12/10/2007 5.25 12/11/2007 5.25 12/12/2007 5.2 12/13/2007 5.15 12/14/2007 5.15 12/17/2007 5.25 12/18/2007 5.2 12/19/2007 5.2 12/20/2007 5.2 12/21/2007 5.1 12/26/2007 5.1 12/27/2007 5.05 12/28/2007 4.85 12/31/2007 4.85 01/02/2008 4.73 01/03/2008 4.8 01/04/2008 4.75 01/07/2008 4.6 01/08/2008 4.55 01/09/2008 4.4 01/10/2008 4.4 01/11/2008 4.25 01/14/2008 4.05 01/15/2008 4.05 01/16/2008 3.92 01/17/2008 3.95 01/18/2008 3.9 01/22/2008 3.7 01/23/2008 3.3 01/24/2008 3.25 01/25/2008 3.3 01/28/2008 3.3 01/29/2008 3.3 01/30/2008 3.3 01/31/2008 3.15 02/01/2008 3.15 02/04/2008 3.2 02/05/2008 3.25 02/06/2008 3.15 02/07/2008 3.1 02/08/2008 3.1 02/11/2008 3.1 02/12/2008 3.1 02/13/2008 3.07 02/14/2008 3.08 02/15/2008 3.08 02/19/2008 3.1 02/20/2008 3.1 02/21/2008 3.15 02/22/2008 3.1 02/25/2008 3.1 02/26/2008 3.1 02/27/2008 3.12 02/28/2008 3.12 02/29/2008 3.1 03/03/2008 3.07 03/04/2008 3.05 03/05/2008 3.05 03/06/2008 3.02 03/07/2008 3 03/10/2008 2.9 03/11/2008 2.9 03/12/2008 2.9 03/13/2008 2.85 03/14/2008 2.8 03/17/2008 2.55 03/18/2008 2.65 03/19/2008 2.7 03/20/2008 2.7 03/24/2008 2.65 03/25/2008 2.8 03/26/2008 2.8 03/27/2008 2.9 03/28/2008 2.95 03/31/2008 2.95 04/01/2008 2.95 04/02/2008 2.95 04/03/2008 3 04/04/2008 3 04/07/2008 3 04/08/2008 3 04/09/2008 3 04/10/2008 3 04/11/2008 3 04/14/2008 2.85 04/15/2008 2.9