| Title |
Exchange rate pesos per US dollar, 48 hours Interbank, Closing selling rate
|
| Information type |
Levels |
| Date |
SF43786 |
| 01/02/1992 |
3.0755 |
| 01/03/1992 |
3.0733 |
| 01/06/1992 |
3.0683 |
| 01/07/1992 |
3.0660 |
| 01/08/1992 |
3.0660 |
| 01/09/1992 |
3.0663 |
| 01/10/1992 |
3.0660 |
| 01/13/1992 |
3.0650 |
| 01/14/1992 |
3.0645 |
| 01/15/1992 |
3.0650 |
| 01/16/1992 |
3.0660 |
| 01/17/1992 |
3.0640 |
| 01/20/1992 |
3.0635 |
| 01/21/1992 |
3.0620 |
| 01/22/1992 |
3.0613 |
| 01/23/1992 |
3.0770 |
| 01/24/1992 |
3.0740 |
| 01/27/1992 |
3.0680 |
| 01/28/1992 |
3.0640 |
| 01/29/1992 |
3.0665 |
| 01/30/1992 |
3.0670 |
| 01/31/1992 |
3.0650 |
| 02/03/1992 |
3.0655 |
| 02/04/1992 |
3.0635 |
| 02/06/1992 |
3.0645 |
| 02/07/1992 |
3.0640 |
| 02/10/1992 |
3.0635 |
| 02/11/1992 |
3.0625 |
| 02/12/1992 |
3.0630 |
| 02/13/1992 |
3.0630 |
| 02/14/1992 |
3.0630 |
| 02/17/1992 |
3.0620 |
| 02/18/1992 |
3.0613 |
| 02/19/1992 |
3.0610 |
| 02/20/1992 |
3.0610 |
| 02/21/1992 |
3.0610 |
| 02/24/1992 |
3.0613 |
| 02/25/1992 |
3.0610 |
| 02/26/1992 |
3.0610 |
| 02/27/1992 |
3.0610 |
| 02/28/1992 |
3.0610 |
| 03/02/1992 |
3.0613 |
| 03/03/1992 |
3.0623 |
| 03/04/1992 |
3.0610 |
| 03/05/1992 |
3.0610 |
| 03/06/1992 |
3.0610 |
| 03/09/1992 |
3.0610 |
| 03/10/1992 |
3.0610 |
| 03/11/1992 |
3.0610 |
| 03/12/1992 |
3.0615 |
| 03/13/1992 |
3.0618 |
| 03/16/1992 |
3.0613 |
| 03/17/1992 |
3.0623 |
| 03/18/1992 |
3.0735 |
| 03/19/1992 |
3.0750 |
| 03/20/1992 |
3.0730 |
| 03/23/1992 |
3.0695 |
| 03/24/1992 |
3.0750 |
| 03/25/1992 |
3.0800 |
| 03/26/1992 |
3.0900 |
| 03/27/1992 |
3.0770 |
| 03/30/1992 |
3.0670 |
| 03/31/1992 |
3.0610 |
| 04/01/1992 |
3.0610 |
| 04/02/1992 |
3.0610 |
| 04/03/1992 |
3.0610 |
| 04/06/1992 |
3.0610 |
| 04/07/1992 |
3.0610 |
| 04/08/1992 |
3.0795 |
| 04/09/1992 |
3.0685 |
| 04/10/1992 |
3.0665 |
| 04/13/1992 |
3.0633 |
| 04/14/1992 |
3.0655 |
| 04/15/1992 |
3.0665 |
| 04/20/1992 |
3.0640 |
| 04/21/1992 |
3.0765 |
| 04/22/1992 |
3.0840 |
| 04/23/1992 |
3.0800 |
| 04/24/1992 |
3.0750 |
| 04/27/1992 |
3.0803 |
| 04/28/1992 |
3.0805 |
| 04/29/1992 |
3.0795 |
| 04/30/1992 |
3.0803 |
| 05/04/1992 |
3.0845 |
| 05/06/1992 |
3.0945 |
| 05/07/1992 |
3.1000 |
| 05/08/1992 |
3.1110 |
| 05/11/1992 |
3.0920 |
| 05/12/1992 |
3.0875 |
| 05/13/1992 |
3.0980 |
| 05/14/1992 |
3.1050 |
| 05/15/1992 |
3.1000 |
| 05/18/1992 |
3.0990 |
| 05/19/1992 |
3.1033 |
| 05/20/1992 |
3.1045 |
| 05/21/1992 |
3.1060 |
| 05/22/1992 |
3.1035 |
| 05/25/1992 |
3.1040 |
| 05/26/1992 |
3.1075 |
| 05/27/1992 |
3.1150 |
| 05/28/1992 |
3.1173 |
| 05/29/1992 |
3.1148 |
| 06/01/1992 |
3.1140 |
| 06/02/1992 |
3.1170 |
| 06/03/1992 |
3.1170 |
| 06/04/1992 |
3.1173 |
| 06/05/1992 |
3.1135 |
| 06/08/1992 |
3.1170 |
| 06/09/1992 |
3.1170 |
| 06/10/1992 |
3.1178 |
| 06/11/1992 |
3.1190 |
| 06/12/1992 |
3.1195 |
| 06/15/1992 |
3.1208 |
| 06/16/1992 |
3.1220 |
| 06/17/1992 |
3.1220 |
| 06/18/1992 |
3.1195 |
| 06/19/1992 |
3.1180 |
| 06/22/1992 |
3.1225 |
| 06/23/1992 |
3.1220 |
| 06/24/1992 |
3.1220 |
| 06/25/1992 |
3.1230 |
| 06/26/1992 |
3.1228 |
| 06/29/1992 |
3.1230 |
| 06/30/1992 |
3.1228 |
| 07/01/1992 |
3.1205 |
| 07/02/1992 |
3.1190 |
| 07/03/1992 |
3.1180 |
| 07/06/1992 |
3.1173 |
| 07/07/1992 |
3.1175 |
| 07/08/1992 |
3.1145 |
| 07/09/1992 |
3.1190 |
| 07/10/1992 |
3.1168 |
| 07/13/1992 |
3.1158 |
| 07/14/1992 |
3.1180 |
| 07/15/1992 |
3.1170 |
| 07/16/1992 |
3.1160 |
| 07/17/1992 |
3.1160 |
| 07/20/1992 |
3.1163 |
| 07/21/1992 |
3.1145 |
| 07/22/1992 |
3.1105 |
| 07/23/1992 |
3.1105 |
| 07/24/1992 |
3.1125 |
| 07/27/1992 |
3.1150 |
| 07/28/1992 |
3.1150 |
| 07/29/1992 |
3.1110 |
| 07/30/1992 |
3.1120 |
| 07/31/1992 |
3.1113 |
| 08/03/1992 |
3.1085 |
| 08/04/1992 |
3.1085 |
| 08/05/1992 |
3.1040 |
| 08/06/1992 |
3.1010 |
| 08/07/1992 |
3.1010 |
| 08/10/1992 |
3.0965 |
| 08/11/1992 |
3.0845 |
| 08/12/1992 |
3.0735 |
| 08/13/1992 |
3.0735 |
| 08/14/1992 |
3.0930 |
| 08/17/1992 |
3.0855 |
| 08/18/1992 |
3.0855 |
| 08/19/1992 |
3.0815 |
| 08/20/1992 |
3.0810 |
| 08/21/1992 |
3.0850 |
| 08/24/1992 |
3.0840 |
| 08/25/1992 |
3.0805 |
| 08/26/1992 |
3.0765 |
| 08/27/1992 |
3.0785 |
| 08/28/1992 |
3.0785 |
| 08/31/1992 |
3.0750 |
| 09/01/1992 |
3.0713 |
| 09/02/1992 |
3.0660 |
| 09/03/1992 |
3.0685 |
| 09/04/1992 |
3.0660 |
| 09/07/1992 |
3.0635 |
| 09/08/1992 |
3.0630 |
| 09/09/1992 |
3.0630 |
| 09/10/1992 |
3.0830 |
| 09/11/1992 |
3.0930 |
| 09/14/1992 |
3.0955 |
| 09/15/1992 |
3.0920 |
| 09/17/1992 |
3.0910 |
| 09/18/1992 |
3.0855 |
| 09/21/1992 |
3.0950 |
| 09/22/1992 |
3.1130 |
| 09/23/1992 |
3.1110 |
| 09/24/1992 |
3.1050 |
| 09/25/1992 |
3.1050 |
| 09/28/1992 |
3.1160 |
| 09/29/1992 |
3.1125 |
| 09/30/1992 |
3.1100 |
| 10/01/1992 |
3.1135 |
| 10/02/1992 |
3.1120 |
| 10/05/1992 |
3.1120 |
| 10/06/1992 |
3.1120 |
| 10/07/1992 |
3.1095 |
| 10/08/1992 |
3.1130 |
| 10/09/1992 |
3.1145 |
| 10/13/1992 |
3.1330 |
| 10/14/1992 |
3.1330 |
| 10/15/1992 |
3.1345 |
| 10/16/1992 |
3.1350 |
| 10/19/1992 |
3.1470 |
| 10/20/1992 |
3.1340 |
| 10/21/1992 |
3.1270 |
| 10/22/1992 |
3.1190 |
| 10/23/1992 |
3.1150 |
| 10/26/1992 |
3.1240 |
| 10/27/1992 |
3.1350 |
| 10/28/1992 |
3.1260 |
| 10/29/1992 |
3.1270 |
| 10/30/1992 |
3.1240 |
| 11/03/1992 |
3.1260 |
| 11/04/1992 |
3.1270 |
| 11/05/1992 |
3.1260 |
| 11/06/1992 |
3.1205 |
| 11/09/1992 |
3.1240 |
| 11/10/1992 |
3.1190 |
| 11/11/1992 |
3.1135 |
| 11/12/1992 |
3.1130 |
| 11/13/1992 |
3.1140 |
| 11/16/1992 |
3.1165 |
| 11/17/1992 |
3.1130 |
| 11/18/1992 |
3.1125 |
| 11/19/1992 |
3.1150 |
| 11/23/1992 |
3.1185 |
| 11/24/1992 |
3.1170 |
| 11/25/1992 |
3.1170 |
| 11/26/1992 |
3.1140 |
| 11/27/1992 |
3.1145 |
| 11/30/1992 |
3.1130 |
| 12/01/1992 |
3.1160 |
| 12/02/1992 |
3.1130 |
| 12/03/1992 |
3.1135 |
| 12/04/1992 |
3.1160 |
| 12/07/1992 |
3.1165 |
| 12/08/1992 |
3.1130 |
| 12/09/1992 |
3.1130 |
| 12/10/1992 |
3.1120 |
| 12/11/1992 |
3.1150 |
| 12/14/1992 |
3.1200 |
| 12/15/1992 |
3.1340 |
| 12/16/1992 |
3.1250 |
| 12/17/1992 |
3.1205 |
| 12/18/1992 |
3.1180 |
| 12/21/1992 |
3.1220 |
| 12/22/1992 |
3.1170 |
| 12/23/1992 |
3.1160 |
| 12/24/1992 |
3.1180 |
| 12/28/1992 |
3.1170 |
| 12/29/1992 |
3.1190 |
| 12/30/1992 |
3.1210 |
| 01/04/1993 |
3.1200 |
| 01/05/1993 |
3.1130 |
| 01/06/1993 |
3.1090 |
| 01/07/1993 |
3.1050 |
| 01/08/1993 |
3.1155 |
| 01/11/1993 |
3.1145 |
| 01/12/1993 |
3.1070 |
| 01/13/1993 |
3.1110 |
| 01/14/1993 |
3.1110 |
| 01/15/1993 |
3.1110 |
| 01/18/1993 |
3.1090 |
| 01/19/1993 |
3.1050 |
| 01/20/1993 |
3.1040 |
| 01/21/1993 |
3.1040 |
| 01/22/1993 |
3.1040 |
| 01/25/1993 |
3.1040 |
| 01/26/1993 |
3.0990 |
| 01/27/1993 |
3.0940 |
| 01/28/1993 |
3.1170 |
| 01/29/1993 |
3.1100 |
| 02/01/1993 |
3.1020 |
| 02/02/1993 |
3.1000 |
| 02/03/1993 |
3.1005 |
| 02/04/1993 |
3.1000 |
| 02/08/1993 |
3.0970 |
| 02/09/1993 |
3.0965 |
| 02/10/1993 |
3.0970 |
| 02/11/1993 |
3.0980 |
| 02/12/1993 |
3.0980 |
| 02/15/1993 |
3.0980 |
| 02/16/1993 |
3.0990 |
| 02/17/1993 |
3.0950 |
| 02/18/1993 |
3.0940 |
| 02/19/1993 |
3.0945 |
| 02/22/1993 |
3.0940 |
| 02/23/1993 |
3.0940 |
| 02/24/1993 |
3.0940 |
| 02/25/1993 |
3.0990 |
| 02/26/1993 |
3.0970 |
| 03/01/1993 |
3.0940 |
| 03/02/1993 |
3.0940 |
| 03/03/1993 |
3.0940 |
| 03/04/1993 |
3.0990 |
| 03/05/1993 |
3.1040 |
| 03/08/1993 |
3.1050 |
| 03/09/1993 |
3.1190 |
| 03/10/1993 |
3.1155 |
| 03/11/1993 |
3.1190 |
| 03/12/1993 |
3.1170 |
| 03/15/1993 |
3.1190 |
| 03/16/1993 |
3.1190 |
| 03/17/1993 |
3.1160 |
| 03/18/1993 |
3.1165 |
| 03/19/1993 |
3.1170 |
| 03/22/1993 |
3.1175 |
| 03/23/1993 |
3.1140 |
| 03/24/1993 |
3.1100 |
| 03/25/1993 |
3.1085 |
| 03/26/1993 |
3.1020 |
| 03/29/1993 |
3.0960 |
| 03/30/1993 |
3.0940 |
| 03/31/1993 |
3.0940 |
| 04/01/1993 |
3.0940 |
| 04/02/1993 |
3.0940 |
| 04/05/1993 |
3.0940 |
| 04/06/1993 |
3.0940 |
| 04/07/1993 |
3.0980 |
| 04/12/1993 |
3.1000 |
| 04/13/1993 |
3.0990 |
| 04/14/1993 |
3.0970 |
| 04/15/1993 |
3.0940 |
| 04/16/1993 |
3.0940 |
| 04/19/1993 |
3.0940 |
| 04/20/1993 |
3.0940 |
| 04/21/1993 |
3.0940 |
| 04/22/1993 |
3.0940 |
| 04/23/1993 |
3.0940 |
| 04/26/1993 |
3.0960 |
| 04/27/1993 |
3.0975 |
| 04/28/1993 |
3.1120 |
| 04/29/1993 |
3.1180 |
| 04/30/1993 |
3.1115 |
| 05/03/1993 |
3.1150 |
| 05/04/1993 |
3.1310 |
| 05/06/1993 |
3.1490 |
| 05/07/1993 |
3.1310 |
| 05/10/1993 |
3.1340 |
| 05/11/1993 |
3.1330 |
| 05/12/1993 |
3.1300 |
| 05/13/1993 |
3.1295 |
| 05/14/1993 |
3.1280 |
| 05/17/1993 |
3.1240 |
| 05/18/1993 |
3.1170 |
| 05/19/1993 |
3.1130 |
| 05/20/1993 |
3.1080 |
| 05/21/1993 |
3.1240 |
| 05/24/1993 |
3.1180 |
| 05/25/1993 |
3.1280 |
| 05/26/1993 |
3.1240 |
| 05/27/1993 |
3.1220 |
| 05/28/1993 |
3.1220 |
| 05/31/1993 |
3.1190 |
| 06/01/1993 |
3.1240 |
| 06/02/1993 |
3.1190 |
| 06/03/1993 |
3.1235 |
| 06/04/1993 |
3.1240 |
| 06/07/1993 |
3.1270 |
| 06/08/1993 |
3.1330 |
| 06/09/1993 |
3.1290 |
| 06/10/1993 |
3.1270 |
| 06/11/1993 |
3.1220 |
| 06/14/1993 |
3.1120 |
| 06/15/1993 |
3.1180 |
| 06/16/1993 |
3.1180 |
| 06/17/1993 |
3.1170 |
| 06/18/1993 |
3.1150 |
| 06/21/1993 |
3.1135 |
| 06/22/1993 |
3.1175 |
| 06/23/1993 |
3.1150 |
| 06/24/1993 |
3.1160 |
| 06/25/1993 |
3.1190 |
| 06/28/1993 |
3.1210 |
| 06/29/1993 |
3.1170 |
| 06/30/1993 |
3.1300 |
| 07/01/1993 |
3.1260 |
| 07/02/1993 |
3.1210 |
| 07/05/1993 |
3.1250 |
| 07/06/1993 |
3.1245 |
| 07/07/1993 |
3.1225 |
| 07/08/1993 |
3.1250 |
| 07/09/1993 |
3.1285 |
| 07/12/1993 |
3.1300 |
| 07/13/1993 |
3.1260 |
| 07/14/1993 |
3.1230 |
| 07/15/1993 |
3.1240 |
| 07/16/1993 |
3.1240 |
| 07/19/1993 |
3.1260 |
| 07/20/1993 |
3.1230 |
| 07/21/1993 |
3.1220 |
| 07/22/1993 |
3.1220 |
| 07/23/1993 |
3.1230 |
| 07/26/1993 |
3.1200 |
| 07/27/1993 |
3.1210 |
| 07/28/1993 |
3.1180 |
| 07/29/1993 |
3.1190 |
| 07/30/1993 |
3.1170 |
| 08/02/1993 |
3.1140 |
| 08/03/1993 |
3.1100 |
| 08/04/1993 |
3.1115 |
| 08/05/1993 |
3.1135 |
| 08/06/1993 |
3.1120 |
| 08/09/1993 |
3.1090 |
| 08/10/1993 |
3.1100 |
| 08/11/1993 |
3.1080 |
| 08/12/1993 |
3.1160 |
| 08/13/1993 |
3.1160 |
| 08/16/1993 |
3.1110 |
| 08/17/1993 |
3.1105 |
| 08/18/1993 |
3.1110 |
| 08/19/1993 |
3.1110 |
| 08/20/1993 |
3.1110 |
| 08/23/1993 |
3.1105 |
| 08/24/1993 |
3.1090 |
| 08/25/1993 |
3.1090 |
| 08/26/1993 |
3.1125 |
| 08/27/1993 |
3.1125 |
| 08/30/1993 |
3.1140 |
| 08/31/1993 |
3.1140 |
| 09/01/1993 |
3.1120 |
| 09/02/1993 |
3.1135 |
| 09/03/1993 |
3.1135 |
| 09/06/1993 |
3.1120 |
| 09/07/1993 |
3.1125 |
| 09/08/1993 |
3.1110 |
| 09/09/1993 |
3.1130 |
| 09/10/1993 |
3.1125 |
| 09/13/1993 |
3.1125 |
| 09/14/1993 |
3.1105 |
| 09/15/1993 |
3.1100 |
| 09/17/1993 |
3.1090 |
| 09/20/1993 |
3.1075 |
| 09/21/1993 |
3.1260 |
| 09/22/1993 |
3.1150 |
| 09/23/1993 |
3.1120 |
| 09/24/1993 |
3.1140 |
| 09/27/1993 |
3.1200 |
| 09/28/1993 |
3.1185 |
| 09/29/1993 |
3.1200 |
| 09/30/1993 |
3.1190 |
| 10/01/1993 |
3.1180 |
| 10/04/1993 |
3.1165 |
| 10/05/1993 |
3.1160 |
| 10/06/1993 |
3.1130 |
| 10/07/1993 |
3.1150 |
| 10/08/1993 |
3.1140 |
| 10/11/1993 |
3.1140 |
| 10/13/1993 |
3.1120 |
| 10/14/1993 |
3.1130 |
| 10/15/1993 |
3.1140 |
| 10/18/1993 |
3.1120 |
| 10/19/1993 |
3.1120 |
| 10/20/1993 |
3.1105 |
| 10/21/1993 |
3.1120 |
| 10/22/1993 |
3.1125 |
| 10/25/1993 |
3.1140 |
| 10/26/1993 |
3.1190 |
| 10/27/1993 |
3.1180 |
| 10/28/1993 |
3.1270 |
| 10/29/1993 |
3.1310 |
| 11/03/1993 |
3.1520 |
| 11/04/1993 |
3.1480 |
| 11/05/1993 |
3.1520 |
| 11/08/1993 |
3.1520 |
| 11/09/1993 |
3.2800 |
| 11/10/1993 |
3.2100 |
| 11/11/1993 |
3.2150 |
| 11/12/1993 |
3.2300 |
| 11/15/1993 |
3.2250 |
| 11/16/1993 |
3.1900 |
| 11/17/1993 |
3.1400 |
| 11/18/1993 |
3.1190 |
| 11/19/1993 |
3.1080 |
| 11/22/1993 |
3.1022 |
| 11/23/1993 |
3.1026 |
| 11/24/1993 |
3.1040 |
| 11/25/1993 |
3.1180 |
| 11/26/1993 |
3.1130 |
| 11/29/1993 |
3.1060 |
| 11/30/1993 |
3.1054 |
| 12/01/1993 |
3.1038 |
| 12/02/1993 |
3.1042 |
| 12/03/1993 |
3.1046 |
| 12/06/1993 |
3.1058 |
| 12/07/1993 |
3.1062 |
| 12/08/1993 |
3.1066 |
| 12/09/1993 |
3.1120 |
| 12/10/1993 |
3.1110 |
| 12/13/1993 |
3.1145 |
| 12/14/1993 |
3.1070 |
| 12/15/1993 |
3.1060 |
| 12/16/1993 |
3.1060 |
| 12/17/1993 |
3.1060 |
| 12/20/1993 |
3.1110 |
| 12/21/1993 |
3.1150 |
| 12/22/1993 |
3.1120 |
| 12/23/1993 |
3.1070 |
| 12/24/1993 |
3.1060 |
| 12/27/1993 |
3.1060 |
| 12/28/1993 |
3.1080 |
| 12/29/1993 |
3.1075 |
| 12/30/1993 |
3.1070 |
| 01/03/1994 |
3.1060 |
| 01/04/1994 |
3.1100 |
| 01/05/1994 |
3.1060 |
| 01/06/1994 |
3.1060 |
| 01/07/1994 |
3.1060 |
| 01/10/1994 |
3.1165 |
| 01/11/1994 |
3.1110 |
| 01/12/1994 |
3.1075 |
| 01/13/1994 |
3.1075 |
| 01/14/1994 |
3.1085 |
| 01/17/1994 |
3.1065 |
| 01/18/1994 |
3.1065 |
| 01/19/1994 |
3.1060 |
| 01/20/1994 |
3.1060 |
| 01/21/1994 |
3.1060 |
| 01/24/1994 |
3.1060 |
| 01/25/1994 |
3.1070 |
| 01/26/1994 |
3.1065 |
| 01/27/1994 |
3.1060 |
| 01/28/1994 |
3.1060 |
| 01/31/1994 |
3.1060 |
| 02/01/1994 |
3.1060 |
| 02/02/1994 |
3.1060 |
| 02/03/1994 |
3.1060 |
| 02/04/1994 |
3.1060 |
| 02/07/1994 |
3.1060 |
| 02/08/1994 |
3.1060 |
| 02/09/1994 |
3.1060 |
| 02/10/1994 |
3.1060 |
| 02/11/1994 |
3.1060 |
| 02/14/1994 |
3.1060 |
| 02/15/1994 |
3.1060 |
| 02/16/1994 |
3.1060 |
| 02/17/1994 |
3.1060 |
| 02/18/1994 |
3.1070 |
| 02/21/1994 |
3.1075 |
| 02/22/1994 |
3.1195 |
| 02/23/1994 |
3.1430 |
| 02/24/1994 |
3.2000 |
| 02/25/1994 |
3.1900 |
| 02/28/1994 |
3.1850 |
| 03/01/1994 |
3.2300 |
| 03/02/1994 |
3.2800 |
| 03/03/1994 |
3.2550 |
| 03/04/1994 |
3.2450 |
| 03/07/1994 |
3.2500 |
| 03/08/1994 |
3.2850 |
| 03/09/1994 |
3.2800 |
| 03/10/1994 |
3.2900 |
| 03/11/1994 |
3.2500 |
| 03/14/1994 |
3.3000 |
| 03/15/1994 |
3.3150 |
| 03/16/1994 |
3.3050 |
| 03/17/1994 |
3.3200 |
| 03/18/1994 |
3.3300 |
| 03/22/1994 |
3.3400 |
| 03/23/1994 |
3.3350 |
| 03/25/1994 |
3.3586 |
| 03/28/1994 |
3.3598 |
| 03/29/1994 |
3.3602 |
| 03/30/1994 |
3.3606 |
| 04/04/1994 |
3.3626 |
| 04/05/1994 |
3.3630 |
| 04/06/1994 |
3.3634 |
| 04/07/1994 |
3.3638 |
| 04/08/1994 |
3.3642 |
| 04/11/1994 |
3.3654 |
| 04/12/1994 |
3.3658 |
| 04/13/1994 |
3.3662 |
| 04/14/1994 |
3.3666 |
| 04/15/1994 |
3.3670 |
| 04/18/1994 |
3.3682 |
| 04/19/1994 |
3.3686 |
| 04/20/1994 |
3.3690 |
| 04/21/1994 |
3.3694 |
| 04/22/1994 |
3.3590 |
| 04/25/1994 |
3.3400 |
| 04/26/1994 |
3.3000 |
| 04/27/1994 |
3.2650 |
| 04/28/1994 |
3.2750 |
| 04/29/1994 |
3.2700 |
| 05/02/1994 |
3.2800 |
| 05/03/1994 |
3.2930 |
| 05/04/1994 |
3.3100 |
| 05/06/1994 |
3.3350 |
| 05/09/1994 |
3.3300 |
| 05/10/1994 |
3.3250 |
| 05/11/1994 |
3.3220 |
| 05/12/1994 |
3.3330 |
| 05/13/1994 |
3.3280 |
| 05/16/1994 |
3.3350 |
| 05/17/1994 |
3.3300 |
| 05/18/1994 |
3.3300 |
| 05/19/1994 |
3.3240 |
| 05/20/1994 |
3.3010 |
| 05/23/1994 |
3.3000 |
| 05/24/1994 |
3.3000 |
| 05/25/1994 |
3.3100 |
| 05/26/1994 |
3.3140 |
| 05/27/1994 |
3.3200 |
| 05/30/1994 |
3.3275 |
| 05/31/1994 |
3.3275 |
| 06/01/1994 |
3.3300 |
| 06/02/1994 |
3.3250 |
| 06/03/1994 |
3.3300 |
| 06/06/1994 |
3.3450 |
| 06/07/1994 |
3.3560 |
| 06/08/1994 |
3.3520 |
| 06/09/1994 |
3.3570 |
| 06/10/1994 |
3.3670 |
| 06/13/1994 |
3.3750 |
| 06/14/1994 |
3.3660 |
| 06/15/1994 |
3.3660 |
| 06/16/1994 |
3.3670 |
| 06/17/1994 |
3.3660 |
| 06/20/1994 |
3.3740 |
| 06/21/1994 |
3.3780 |
| 06/22/1994 |
3.3850 |
| 06/23/1994 |
3.3900 |
| 06/24/1994 |
3.3900 |
| 06/27/1994 |
3.3930 |
| 06/28/1994 |
3.3920 |
| 06/29/1994 |
3.3900 |
| 06/30/1994 |
3.3930 |
| 07/01/1994 |
3.3978 |
| 07/04/1994 |
3.3990 |
| 07/05/1994 |
3.3994 |
| 07/06/1994 |
3.3998 |
| 07/07/1994 |
3.4002 |
| 07/08/1994 |
3.4006 |
| 07/11/1994 |
3.4018 |
| 07/12/1994 |
3.4022 |
| 07/13/1994 |
3.4026 |
| 07/14/1994 |
3.4030 |
| 07/15/1994 |
3.4020 |
| 07/18/1994 |
3.4000 |
| 07/19/1994 |
3.4050 |
| 07/20/1994 |
3.4050 |
| 07/21/1994 |
3.4058 |
| 07/22/1994 |
3.4060 |
| 07/25/1994 |
3.4074 |
| 07/26/1994 |
3.4070 |
| 07/27/1994 |
3.3970 |
| 07/28/1994 |
3.4000 |
| 07/29/1994 |
3.4000 |
| 08/01/1994 |
3.3975 |
| 08/02/1994 |
3.3810 |
| 08/03/1994 |
3.3790 |
| 08/04/1994 |
3.3790 |
| 08/05/1994 |
3.3890 |
| 08/08/1994 |
3.3890 |
| 08/09/1994 |
3.3890 |
| 08/10/1994 |
3.4000 |
| 08/11/1994 |
3.3970 |
| 08/12/1994 |
3.4010 |
| 08/15/1994 |
3.4080 |
| 08/16/1994 |
3.4070 |
| 08/17/1994 |
3.3850 |
| 08/18/1994 |
3.3800 |
| 08/19/1994 |
3.3600 |
| 08/22/1994 |
3.3400 |
| 08/23/1994 |
3.3440 |
| 08/24/1994 |
3.3530 |
| 08/25/1994 |
3.3740 |
| 08/26/1994 |
3.3810 |
| 08/29/1994 |
3.3820 |
| 08/30/1994 |
3.3970 |
| 08/31/1994 |
3.3900 |
| 09/01/1994 |
3.3860 |
| 09/02/1994 |
3.3840 |
| 09/05/1994 |
3.3920 |
| 09/06/1994 |
3.4000 |
| 09/07/1994 |
3.4000 |
| 09/08/1994 |
3.4050 |
| 09/09/1994 |
3.4080 |
| 09/12/1994 |
3.4150 |
| 09/13/1994 |
3.4130 |
| 09/14/1994 |
3.4130 |
| 09/15/1994 |
3.3990 |
| 09/19/1994 |
3.4090 |
| 09/20/1994 |
3.4030 |
| 09/21/1994 |
3.4040 |
| 09/22/1994 |
3.4100 |
| 09/23/1994 |
3.3890 |
| 09/26/1994 |
3.3830 |
| 09/27/1994 |
3.3900 |
| 09/28/1994 |
3.4030 |
| 09/29/1994 |
3.4020 |
| 09/30/1994 |
3.3980 |
| 10/03/1994 |
3.4080 |
| 10/04/1994 |
3.4140 |
| 10/05/1994 |
3.4170 |
| 10/06/1994 |
3.4200 |
| 10/07/1994 |
3.4150 |
| 10/10/1994 |
3.4160 |
| 10/11/1994 |
3.4210 |
| 10/12/1994 |
3.4180 |
| 10/13/1994 |
3.4170 |
| 10/14/1994 |
3.4190 |
| 10/17/1994 |
3.4220 |
| 10/18/1994 |
3.4230 |
| 10/19/1994 |
3.4140 |
| 10/20/1994 |
3.4180 |
| 10/21/1994 |
3.4180 |
| 10/24/1994 |
3.4210 |
| 10/25/1994 |
3.4330 |
| 10/26/1994 |
3.4310 |
| 10/27/1994 |
3.4300 |
| 10/28/1994 |
3.4360 |
| 10/31/1994 |
3.4390 |
| 11/03/1994 |
3.4370 |
| 11/04/1994 |
3.4290 |
| 11/07/1994 |
3.4270 |
| 11/08/1994 |
3.4260 |
| 11/09/1994 |
3.4360 |
| 11/10/1994 |
3.4410 |
| 11/11/1994 |
3.4450 |
| 11/14/1994 |
3.4522 |
| 11/15/1994 |
3.4526 |
| 11/16/1994 |
3.4530 |
| 11/17/1994 |
3.4534 |
| 11/18/1994 |
3.4538 |
| 11/21/1994 |
3.4410 |
| 11/22/1994 |
3.4430 |
| 11/23/1994 |
3.4470 |
| 11/24/1994 |
3.4470 |
| 11/25/1994 |
3.4480 |
| 11/28/1994 |
3.4490 |
| 11/29/1994 |
3.4400 |
| 11/30/1994 |
3.4420 |
| 12/02/1994 |
3.4400 |
| 12/05/1994 |
3.4430 |
| 12/06/1994 |
3.4490 |
| 12/07/1994 |
3.4490 |
| 12/08/1994 |
3.4510 |
| 12/09/1994 |
3.4500 |
| 12/13/1994 |
3.4580 |
| 12/14/1994 |
3.4560 |
| 12/15/1994 |
3.4640 |
| 12/16/1994 |
3.4650 |
| 12/19/1994 |
3.4662 |
| 12/20/1994 |
3.9900 |
| 12/21/1994 |
3.9970 |
| 12/22/1994 |
4.9000 |
| 12/23/1994 |
5.0000 |
| 12/26/1994 |
5.1000 |
| 12/27/1994 |
5.6000 |
| 12/28/1994 |
5.0500 |
| 12/29/1994 |
4.9500 |
| 12/30/1994 |
5.1500 |
| 01/02/1995 |
5.0000 |
| 01/03/1995 |
5.4000 |
| 01/04/1995 |
5.6500 |
| 01/05/1995 |
5.4000 |
| 01/06/1995 |
5.7500 |
| 01/09/1995 |
5.4500 |
| 01/10/1995 |
5.8000 |
| 01/11/1995 |
5.7500 |
| 01/12/1995 |
5.5500 |
| 01/13/1995 |
5.3000 |
| 01/16/1995 |
5.4800 |
| 01/17/1995 |
5.3000 |
| 01/18/1995 |
5.4300 |
| 01/19/1995 |
5.5200 |
| 01/20/1995 |
5.6300 |
| 01/23/1995 |
5.7400 |
| 01/24/1995 |
5.7700 |
| 01/25/1995 |
5.7300 |
| 01/26/1995 |
5.5500 |
| 01/27/1995 |
5.7500 |
| 01/30/1995 |
6.3500 |
| 01/31/1995 |
5.8000 |
| 02/01/1995 |
5.4000 |
| 02/02/1995 |
5.4800 |
| 02/03/1995 |
5.3000 |
| 02/06/1995 |
5.3600 |
| 02/07/1995 |
5.3600 |
| 02/08/1995 |
5.4500 |
| 02/09/1995 |
5.6000 |
| 02/10/1995 |
5.5300 |
| 02/13/1995 |
5.7200 |
| 02/14/1995 |
5.8700 |
| 02/15/1995 |
5.9900 |
| 02/16/1995 |
6.1000 |
| 02/17/1995 |
5.7500 |
| 02/20/1995 |
5.5900 |
| 02/21/1995 |
5.6300 |
| 02/22/1995 |
5.8700 |
| 02/23/1995 |
5.7100 |
| 02/24/1995 |
5.9000 |
| 02/27/1995 |
5.9700 |
| 02/28/1995 |
6.0000 |
| 03/01/1995 |
5.9700 |
| 03/02/1995 |
6.0500 |
| 03/03/1995 |
6.3300 |
| 03/06/1995 |
6.5800 |
| 03/07/1995 |
6.8100 |
| 03/08/1995 |
7.0200 |
| 03/09/1995 |
7.5500 |
| 03/10/1995 |
6.2800 |
| 03/13/1995 |
6.4800 |
| 03/14/1995 |
6.6500 |
| 03/15/1995 |
6.9300 |
| 03/16/1995 |
7.1200 |
| 03/17/1995 |
6.9100 |
| 03/20/1995 |
6.9800 |
| 03/22/1995 |
7.1500 |
| 03/23/1995 |
6.9100 |
| 03/24/1995 |
6.8200 |
| 03/27/1995 |
6.7500 |
| 03/28/1995 |
6.8100 |
| 03/29/1995 |
6.8100 |
| 03/30/1995 |
6.6900 |
| 03/31/1995 |
6.7900 |
| 04/03/1995 |
6.7700 |
| 04/04/1995 |
6.5300 |
| 04/05/1995 |
6.4500 |
| 04/06/1995 |
6.3600 |
| 04/07/1995 |
6.3300 |
| 04/10/1995 |
6.2600 |
| 04/11/1995 |
6.2600 |
| 04/12/1995 |
6.3000 |
| 04/17/1995 |
6.2500 |
| 04/18/1995 |
6.1700 |
| 04/19/1995 |
6.1000 |
| 04/20/1995 |
6.0300 |
| 04/21/1995 |
6.0600 |
| 04/24/1995 |
5.8700 |
| 04/25/1995 |
5.8700 |
| 04/26/1995 |
5.8000 |
| 04/27/1995 |
5.9500 |
| 04/28/1995 |
5.9400 |
| 05/02/1995 |
5.8400 |
| 05/03/1995 |
5.8300 |
| 05/04/1995 |
5.8500 |
| 05/08/1995 |
5.8400 |
| 05/09/1995 |
5.8900 |
| 05/10/1995 |
5.8900 |
| 05/11/1995 |
5.9075 |
| 05/12/1995 |
5.9500 |
| 05/15/1995 |
5.9450 |
| 05/16/1995 |
5.9250 |
| 05/17/1995 |
5.8900 |
| 05/18/1995 |
5.9000 |
| 05/19/1995 |
5.9100 |
| 05/22/1995 |
5.9300 |
| 05/23/1995 |
6.0100 |
| 05/24/1995 |
6.0300 |
| 05/25/1995 |
6.0900 |
| 05/26/1995 |
6.1600 |
| 05/29/1995 |
6.1850 |
| 05/30/1995 |
6.2100 |
| 05/31/1995 |
6.2000 |
| 06/01/1995 |
6.1950 |
| 06/02/1995 |
6.1800 |
| 06/05/1995 |
6.1150 |
| 06/06/1995 |
6.0950 |
| 06/07/1995 |
6.1900 |
| 06/08/1995 |
6.2025 |
| 06/09/1995 |
6.2800 |
| 06/12/1995 |
6.1900 |
| 06/13/1995 |
6.1825 |
| 06/14/1995 |
6.2000 |
| 06/15/1995 |
6.1750 |
| 06/16/1995 |
6.2050 |
| 06/19/1995 |
6.1900 |
| 06/20/1995 |
6.2400 |
| 06/21/1995 |
6.2700 |
| 06/22/1995 |
6.2300 |
| 06/23/1995 |
6.2500 |
| 06/26/1995 |
6.2550 |
| 06/27/1995 |
6.2900 |
| 06/28/1995 |
6.2700 |
| 06/29/1995 |
6.2500 |
| 06/30/1995 |
6.2600 |
| 07/03/1995 |
6.2500 |
| 07/04/1995 |
6.2700 |
| 07/05/1995 |
6.2650 |
| 07/06/1995 |
6.2150 |
| 07/07/1995 |
6.1600 |
| 07/10/1995 |
6.0925 |
| 07/11/1995 |
6.1275 |
| 07/12/1995 |
6.1000 |
| 07/13/1995 |
6.0150 |
| 07/14/1995 |
6.0050 |
| 07/17/1995 |
5.9950 |
| 07/18/1995 |
6.0650 |
| 07/19/1995 |
6.1050 |
| 07/20/1995 |
6.1500 |
| 07/21/1995 |
6.1000 |
| 07/24/1995 |
6.1325 |
| 07/25/1995 |
6.1220 |
| 07/26/1995 |
6.1050 |
| 07/27/1995 |
6.0975 |
| 07/28/1995 |
6.1020 |
| 07/31/1995 |
6.1100 |
| 08/01/1995 |
6.1350 |
| 08/02/1995 |
6.1100 |
| 08/03/1995 |
6.1400 |
| 08/04/1995 |
6.1350 |
| 08/07/1995 |
6.1475 |
| 08/08/1995 |
6.1425 |
| 08/09/1995 |
6.1360 |
| 08/10/1995 |
6.1370 |
| 08/11/1995 |
6.1420 |
| 08/14/1995 |
6.1410 |
| 08/15/1995 |
6.1490 |
| 08/16/1995 |
6.1700 |
| 08/17/1995 |
6.2220 |
| 08/18/1995 |
6.2450 |
| 08/21/1995 |
6.2080 |
| 08/22/1995 |
6.2760 |
| 08/23/1995 |
6.3725 |
| 08/24/1995 |
6.3100 |
| 08/25/1995 |
6.3200 |
| 08/28/1995 |
6.3240 |
| 08/29/1995 |
6.2970 |
| 08/30/1995 |
6.2810 |
| 08/31/1995 |
6.2650 |
| 09/04/1995 |
6.2500 |
| 09/05/1995 |
6.2350 |
| 09/06/1995 |
6.2600 |
| 09/07/1995 |
6.2575 |
| 09/08/1995 |
6.2900 |
| 09/11/1995 |
6.2850 |
| 09/12/1995 |
6.2870 |
| 09/13/1995 |
6.2700 |
| 09/14/1995 |
6.2750 |
| 09/15/1995 |
6.2740 |
| 09/18/1995 |
6.2860 |
| 09/19/1995 |
6.3010 |
| 09/20/1995 |
6.3200 |
| 09/21/1995 |
6.3225 |
| 09/22/1995 |
6.3600 |
| 09/25/1995 |
6.3975 |
| 09/26/1995 |
6.3990 |
| 09/27/1995 |
6.4500 |
| 09/28/1995 |
6.3900 |
| 09/29/1995 |
6.3900 |
| 10/02/1995 |
6.4975 |
| 10/03/1995 |
6.5450 |
| 10/04/1995 |
6.5350 |
| 10/05/1995 |
6.5425 |
| 10/06/1995 |
6.5475 |
| 10/09/1995 |
6.6600 |
| 10/10/1995 |
6.7550 |
| 10/11/1995 |
6.7450 |
| 10/12/1995 |
6.7150 |
| 10/13/1995 |
6.7550 |
| 10/16/1995 |
6.7475 |
| 10/17/1995 |
6.7475 |
| 10/18/1995 |
6.6850 |
| 10/19/1995 |
6.6750 |
| 10/20/1995 |
6.6590 |
| 10/23/1995 |
6.7680 |
| 10/24/1995 |
6.7550 |
| 10/25/1995 |
6.7900 |
| 10/26/1995 |
7.2300 |
| 10/27/1995 |
7.0900 |
| 10/30/1995 |
6.9400 |
| 10/31/1995 |
7.0900 |
| 11/01/1995 |
7.2900 |
| 11/03/1995 |
7.3900 |
| 11/06/1995 |
7.4200 |
| 11/07/1995 |
7.4900 |
| 11/08/1995 |
7.8500 |
| 11/09/1995 |
7.6000 |
| 11/10/1995 |
7.6000 |
| 11/13/1995 |
7.8200 |
| 11/14/1995 |
7.8000 |
| 11/15/1995 |
7.9400 |
| 11/16/1995 |
7.7700 |
| 11/17/1995 |
7.6800 |
| 11/21/1995 |
7.7400 |
| 11/22/1995 |
7.6700 |
| 11/23/1995 |
7.6400 |
| 11/24/1995 |
7.6700 |
| 11/27/1995 |
7.6700 |
| 11/28/1995 |
7.6275 |
| 11/29/1995 |
7.4700 |
| 11/30/1995 |
7.5450 |
| 12/01/1995 |
7.5700 |
| 12/04/1995 |
7.6050 |
| 12/05/1995 |
7.6625 |
| 12/06/1995 |
7.6700 |
| 12/07/1995 |
7.7100 |
| 12/08/1995 |
7.7500 |
| 12/11/1995 |
7.7600 |
| 12/13/1995 |
7.7700 |
| 12/14/1995 |
7.7900 |
| 12/15/1995 |
7.7650 |
| 12/18/1995 |
7.7350 |
| 12/19/1995 |
7.6550 |
| 12/20/1995 |
7.5450 |
| 12/21/1995 |
7.5900 |
| 12/22/1995 |
7.5850 |
| 12/26/1995 |
7.6000 |
| 12/27/1995 |
7.6400 |
| 12/28/1995 |
7.7200 |
| 12/29/1995 |
7.7000 |
| 01/02/1996 |
7.6775 |
| 01/03/1996 |
7.5750 |
| 01/04/1996 |
7.5500 |
| 01/05/1996 |
7.5800 |
| 01/08/1996 |
7.5250 |
| 01/09/1996 |
7.4950 |
| 01/10/1996 |
7.5175 |
| 01/11/1996 |
7.5150 |
| 01/12/1996 |
7.5200 |
| 01/15/1996 |
7.5250 |
| 01/16/1996 |
7.5280 |
| 01/17/1996 |
7.4850 |
| 01/18/1996 |
7.4650 |
| 01/19/1996 |
7.4150 |
| 01/22/1996 |
7.3325 |
| 01/23/1996 |
7.4300 |
| 01/24/1996 |
7.4000 |
| 01/25/1996 |
7.4000 |
| 01/26/1996 |
7.4200 |
| 01/29/1996 |
7.3875 |
| 01/30/1996 |
7.4050 |
| 01/31/1996 |
7.3775 |
| 02/01/1996 |
7.4125 |
| 02/02/1996 |
7.4125 |
| 02/06/1996 |
7.4500 |
| 02/07/1996 |
7.4725 |
| 02/08/1996 |
7.4800 |
| 02/09/1996 |
7.4950 |
| 02/12/1996 |
7.5300 |
| 02/13/1996 |
7.5500 |
| 02/14/1996 |
7.5050 |
| 02/15/1996 |
7.5400 |
| 02/16/1996 |
7.5500 |
| 02/19/1996 |
7.5500 |
| 02/20/1996 |
7.5530 |
| 02/21/1996 |
7.5300 |
| 02/22/1996 |
7.5475 |
| 02/23/1996 |
7.5500 |
| 02/26/1996 |
7.5440 |
| 02/27/1996 |
7.5450 |
| 02/28/1996 |
7.5730 |
| 02/29/1996 |
7.6100 |
| 03/01/1996 |
7.5690 |
| 03/04/1996 |
7.5750 |
| 03/05/1996 |
7.5850 |
| 03/06/1996 |
7.5760 |
| 03/07/1996 |
7.5625 |
| 03/08/1996 |
7.6400 |
| 03/11/1996 |
7.6075 |
| 03/12/1996 |
7.6050 |
| 03/13/1996 |
7.5790 |
| 03/14/1996 |
7.5700 |
| 03/15/1996 |
7.5720 |
| 03/18/1996 |
7.5420 |
| 03/19/1996 |
7.5175 |
| 03/20/1996 |
7.5550 |
| 03/22/1996 |
7.5540 |
| 03/25/1996 |
7.5450 |
| 03/26/1996 |
7.5475 |
| 03/27/1996 |
7.5430 |
| 03/28/1996 |
7.5500 |
| 03/29/1996 |
7.5300 |
| 04/01/1996 |
7.5085 |
| 04/02/1996 |
7.5100 |
| 04/03/1996 |
7.5300 |
| 04/08/1996 |
7.5700 |
| 04/09/1996 |
7.5300 |
| 04/10/1996 |
7.4920 |
| 04/11/1996 |
7.5230 |
| 04/12/1996 |
7.4990 |
| 04/15/1996 |
7.4620 |
| 04/16/1996 |
7.4400 |
| 04/17/1996 |
7.4400 |
| 04/18/1996 |
7.4375 |
| 04/19/1996 |
7.4100 |
| 04/22/1996 |
7.3990 |
| 04/23/1996 |
7.4165 |
| 04/24/1996 |
7.3950 |
| 04/25/1996 |
7.3950 |
| 04/26/1996 |
7.4200 |
| 04/29/1996 |
7.4575 |
| 04/30/1996 |
7.4150 |
| 05/02/1996 |
7.4750 |
| 05/03/1996 |
7.4825 |
| 05/06/1996 |
7.5250 |
| 05/07/1996 |
7.5075 |
| 05/08/1996 |
7.4850 |
| 05/09/1996 |
7.4775 |
| 05/10/1996 |
7.4390 |
| 05/13/1996 |
7.4325 |
| 05/14/1996 |
7.4325 |
| 05/15/1996 |
7.4275 |
| 05/16/1996 |
7.4300 |
| 05/17/1996 |
7.4070 |
| 05/20/1996 |
7.4120 |
| 05/21/1996 |
7.3925 |
| 05/22/1996 |
7.3850 |
| 05/23/1996 |
7.3875 |
| 05/24/1996 |
7.3900 |
| 05/27/1996 |
7.3875 |
| 05/28/1996 |
7.3940 |
| 05/29/1996 |
7.4130 |
| 05/30/1996 |
7.4150 |
| 05/31/1996 |
7.4500 |
| 06/03/1996 |
7.4490 |
| 06/04/1996 |
7.4450 |
| 06/05/1996 |
7.4670 |
| 06/06/1996 |
7.4900 |
| 06/07/1996 |
7.5205 |
| 06/10/1996 |
7.5725 |
| 06/11/1996 |
7.5975 |
| 06/12/1996 |
7.5960 |
| 06/13/1996 |
7.6150 |
| 06/14/1996 |
7.5830 |
| 06/17/1996 |
7.5830 |
| 06/18/1996 |
7.5500 |
| 06/19/1996 |
7.5250 |
| 06/20/1996 |
7.5670 |
| 06/21/1996 |
7.6050 |
| 06/24/1996 |
7.6340 |
| 06/25/1996 |
7.6030 |
| 06/26/1996 |
7.6140 |
| 06/27/1996 |
7.6175 |
| 06/28/1996 |
7.5950 |
| 07/01/1996 |
7.6100 |
| 07/02/1996 |
7.5925 |
| 07/03/1996 |
7.6025 |
| 07/04/1996 |
7.6130 |
| 07/05/1996 |
7.6375 |
| 07/08/1996 |
7.6575 |
| 07/09/1996 |
7.6250 |
| 07/10/1996 |
7.6240 |
| 07/11/1996 |
7.6510 |
| 07/12/1996 |
7.6370 |
| 07/15/1996 |
7.6560 |
| 07/16/1996 |
7.6675 |
| 07/17/1996 |
7.6400 |
| 07/18/1996 |
7.6280 |
| 07/19/1996 |
7.6160 |
| 07/22/1996 |
7.6225 |
| 07/23/1996 |
7.6000 |
| 07/24/1996 |
7.5985 |
| 07/25/1996 |
7.6000 |
| 07/26/1996 |
7.6000 |
| 07/29/1996 |
7.5925 |
| 07/30/1996 |
7.5780 |
| 07/31/1996 |
7.5860 |
| 08/01/1996 |
7.5750 |
| 08/02/1996 |
7.5550 |
| 08/05/1996 |
7.5400 |
| 08/06/1996 |
7.5280 |
| 08/07/1996 |
7.5225 |
| 08/08/1996 |
7.5260 |
| 08/09/1996 |
7.5175 |
| 08/12/1996 |
7.4950 |
| 08/13/1996 |
7.4970 |
| 08/14/1996 |
7.5000 |
| 08/15/1996 |
7.5010 |
| 08/16/1996 |
7.4950 |
| 08/19/1996 |
7.4790 |
| 08/20/1996 |
7.4720 |
| 08/21/1996 |
7.4790 |
| 08/22/1996 |
7.4770 |
| 08/23/1996 |
7.4950 |
| 08/26/1996 |
7.5090 |
| 08/27/1996 |
7.5050 |
| 08/28/1996 |
7.5000 |
| 08/29/1996 |
7.5400 |
| 08/30/1996 |
7.5800 |
| 09/02/1996 |
7.5450 |
| 09/03/1996 |
7.5775 |
| 09/04/1996 |
7.5780 |
| 09/05/1996 |
7.6150 |
| 09/06/1996 |
7.5600 |
| 09/09/1996 |
7.5485 |
| 09/10/1996 |
7.5550 |
| 09/11/1996 |
7.5465 |
| 09/12/1996 |
7.5460 |
| 09/13/1996 |
7.5180 |
| 09/17/1996 |
7.5050 |
| 09/18/1996 |
7.4950 |
| 09/19/1996 |
7.5300 |
| 09/20/1996 |
7.5520 |
| 09/23/1996 |
7.5500 |
| 09/24/1996 |
7.5260 |
| 09/25/1996 |
7.5350 |
| 09/26/1996 |
7.5330 |
| 09/27/1996 |
7.5440 |
| 09/30/1996 |
7.5410 |
| 10/01/1996 |
7.5225 |
| 10/02/1996 |
7.5210 |
| 10/03/1996 |
7.5400 |
| 10/04/1996 |
7.5320 |
| 10/07/1996 |
7.5290 |
| 10/08/1996 |
7.5480 |
| 10/09/1996 |
7.5890 |
| 10/10/1996 |
7.6200 |
| 10/11/1996 |
7.6750 |
| 10/14/1996 |
7.7400 |
| 10/15/1996 |
7.7250 |
| 10/16/1996 |
7.7870 |
| 10/17/1996 |
7.7230 |
| 10/18/1996 |
7.7340 |
| 10/21/1996 |
7.7460 |
| 10/22/1996 |
7.7900 |
| 10/23/1996 |
7.8500 |
| 10/24/1996 |
7.8720 |
| 10/25/1996 |
7.9250 |
| 10/28/1996 |
7.9075 |
| 10/29/1996 |
7.9400 |
| 10/30/1996 |
8.0050 |
| 10/31/1996 |
7.9800 |
| 11/01/1996 |
7.9530 |
| 11/04/1996 |
7.8980 |
| 11/05/1996 |
7.9200 |
| 11/06/1996 |
7.9140 |
| 11/07/1996 |
7.9230 |
| 11/08/1996 |
7.9120 |
| 11/11/1996 |
7.8990 |
| 11/12/1996 |
7.9100 |
| 11/13/1996 |
7.9150 |
| 11/14/1996 |
7.9100 |
| 11/15/1996 |
7.9010 |
| 11/18/1996 |
7.8980 |
| 11/19/1996 |
7.8940 |
| 11/21/1996 |
7.8790 |
| 11/22/1996 |
7.8800 |
| 11/25/1996 |
7.8870 |
| 11/26/1996 |
7.8740 |
| 11/27/1996 |
7.8930 |
| 11/28/1996 |
7.8890 |
| 11/29/1996 |
7.8910 |
| 12/02/1996 |
7.8810 |
| 12/03/1996 |
7.8790 |
| 12/04/1996 |
7.8770 |
| 12/05/1996 |
7.8970 |
| 12/06/1996 |
7.9250 |
| 12/09/1996 |
7.8940 |
| 12/10/1996 |
7.8680 |
| 12/11/1996 |
7.9110 |
| 12/13/1996 |
7.9050 |
| 12/16/1996 |
7.8860 |
| 12/17/1996 |
7.8600 |
| 12/18/1996 |
7.8650 |
| 12/19/1996 |
7.8630 |
| 12/20/1996 |
7.8450 |
| 12/23/1996 |
7.8390 |
| 12/24/1996 |
7.8380 |
| 12/26/1996 |
7.8540 |
| 12/27/1996 |
7.8480 |
| 12/30/1996 |
7.8570 |
| 12/31/1996 |
7.8950 |
| 01/02/1997 |
7.8980 |
| 01/03/1997 |
7.8630 |
| 01/06/1997 |
7.8500 |
| 01/07/1997 |
7.8380 |
| 01/08/1997 |
7.8270 |
| 01/09/1997 |
7.8400 |
| 01/10/1997 |
7.8340 |
| 01/13/1997 |
7.8280 |
| 01/14/1997 |
7.8040 |
| 01/15/1997 |
7.8080 |
| 01/16/1997 |
7.8360 |
| 01/17/1997 |
7.8080 |
| 01/20/1997 |
7.8030 |
| 01/21/1997 |
7.8000 |
| 01/22/1997 |
7.7940 |
| 01/23/1997 |
7.7970 |
| 01/24/1997 |
7.8175 |
| 01/27/1997 |
7.8400 |
| 01/28/1997 |
7.8180 |
| 01/29/1997 |
7.8450 |
| 01/30/1997 |
7.8360 |
| 01/31/1997 |
7.8210 |
| 02/03/1997 |
7.8250 |
| 02/04/1997 |
7.8270 |
| 02/06/1997 |
7.8235 |
| 02/07/1997 |
7.8080 |
| 02/10/1997 |
7.7975 |
| 02/11/1997 |
7.7935 |
| 02/12/1997 |
7.7900 |
| 02/13/1997 |
7.7970 |
| 02/14/1997 |
7.7710 |
| 02/17/1997 |
7.7960 |
| 02/18/1997 |
7.8010 |
| 02/19/1997 |
7.7665 |
| 02/20/1997 |
7.7650 |
| 02/21/1997 |
7.7520 |
| 02/24/1997 |
7.7540 |
| 02/25/1997 |
7.7650 |
| 02/26/1997 |
7.8040 |
| 02/27/1997 |
7.9800 |
| 02/28/1997 |
7.9460 |
| 03/03/1997 |
7.9950 |
| 03/04/1997 |
7.9970 |
| 03/05/1997 |
8.0150 |
| 03/06/1997 |
8.0280 |
| 03/07/1997 |
7.9830 |
| 03/10/1997 |
7.9640 |
| 03/11/1997 |
7.9700 |
| 03/12/1997 |
7.9700 |
| 03/13/1997 |
8.0050 |
| 03/14/1997 |
7.9720 |
| 03/17/1997 |
7.9720 |
| 03/18/1997 |
7.9350 |
| 03/19/1997 |
7.9400 |
| 03/20/1997 |
7.9270 |
| 03/24/1997 |
7.8920 |
| 03/25/1997 |
7.8950 |
| 03/26/1997 |
7.9000 |
| 03/31/1997 |
7.9150 |
| 04/01/1997 |
7.9140 |
| 04/02/1997 |
7.9310 |
| 04/03/1997 |
7.9610 |
| 04/04/1997 |
7.9460 |
| 04/07/1997 |
7.8990 |
| 04/08/1997 |
7.9040 |
| 04/09/1997 |
7.8900 |
| 04/10/1997 |
7.9130 |
| 04/11/1997 |
7.9180 |
| 04/14/1997 |
7.9200 |
| 04/15/1997 |
7.8980 |
| 04/16/1997 |
7.8880 |
| 04/17/1997 |
7.8780 |
| 04/18/1997 |
7.8695 |
| 04/21/1997 |
7.8740 |
| 04/22/1997 |
7.8710 |
| 04/23/1997 |
7.8635 |
| 04/24/1997 |
7.8745 |
| 04/25/1997 |
7.8960 |
| 04/28/1997 |
7.9825 |
| 04/29/1997 |
7.9430 |
| 04/30/1997 |
7.9525 |
| 05/02/1997 |
7.9100 |
| 05/06/1997 |
7.9000 |
| 05/07/1997 |
7.9300 |
| 05/08/1997 |
7.9110 |
| 05/09/1997 |
7.9230 |
| 05/12/1997 |
7.9120 |
| 05/13/1997 |
7.9090 |
| 05/14/1997 |
7.8960 |
| 05/15/1997 |
7.8950 |
| 05/16/1997 |
7.8960 |
| 05/19/1997 |
7.8820 |
| 05/20/1997 |
7.8800 |
| 05/21/1997 |
7.8610 |
| 05/22/1997 |
7.8670 |
| 05/23/1997 |
7.8810 |
| 05/26/1997 |
7.9160 |
| 05/27/1997 |
7.9010 |
| 05/28/1997 |
7.9075 |
| 05/29/1997 |
7.9050 |
| 05/30/1997 |
7.9220 |
| 06/02/1997 |
7.9165 |
| 06/03/1997 |
7.9220 |
| 06/04/1997 |
7.9250 |
| 06/05/1997 |
7.9700 |
| 06/06/1997 |
7.9850 |
| 06/09/1997 |
7.9825 |
| 06/10/1997 |
7.9775 |
| 06/11/1997 |
7.9660 |
| 06/12/1997 |
7.9660 |
| 06/13/1997 |
7.9590 |
| 06/16/1997 |
7.9500 |
| 06/17/1997 |
7.9300 |
| 06/18/1997 |
7.9050 |
| 06/19/1997 |
7.9450 |
| 06/20/1997 |
7.9630 |
| 06/23/1997 |
7.9430 |
| 06/24/1997 |
7.9360 |
| 06/25/1997 |
7.9520 |
| 06/26/1997 |
7.9570 |
| 06/27/1997 |
7.9490 |
| 06/30/1997 |
7.9350 |
| 07/01/1997 |
7.9300 |
| 07/02/1997 |
7.9670 |
| 07/03/1997 |
7.9620 |
| 07/04/1997 |
7.9470 |
| 07/07/1997 |
7.9250 |
| 07/08/1997 |
7.9030 |
| 07/09/1997 |
7.8860 |
| 07/10/1997 |
7.8740 |
| 07/11/1997 |
7.8570 |
| 07/14/1997 |
7.8590 |
| 07/15/1997 |
7.9250 |
| 07/16/1997 |
7.8780 |
| 07/17/1997 |
7.8570 |
| 07/18/1997 |
7.9030 |
| 07/21/1997 |
7.8880 |
| 07/22/1997 |
7.8430 |
| 07/23/1997 |
7.8330 |
| 07/24/1997 |
7.8200 |
| 07/25/1997 |
7.7920 |
| 07/28/1997 |
7.8020 |
| 07/29/1997 |
7.7850 |
| 07/30/1997 |
7.7885 |
| 07/31/1997 |
7.8175 |
| 08/01/1997 |
7.8400 |
| 08/04/1997 |
7.8150 |
| 08/05/1997 |
7.8090 |
| 08/06/1997 |
7.7830 |
| 08/07/1997 |
7.8150 |
| 08/08/1997 |
7.8200 |
| 08/11/1997 |
7.8050 |
| 08/12/1997 |
7.7880 |
| 08/13/1997 |
7.7810 |
| 08/14/1997 |
7.7650 |
| 08/15/1997 |
7.7640 |
| 08/18/1997 |
7.7760 |
| 08/19/1997 |
7.7615 |
| 08/20/1997 |
7.7490 |
| 08/21/1997 |
7.7900 |
| 08/22/1997 |
7.7590 |
| 08/25/1997 |
7.7585 |
| 08/26/1997 |
7.7730 |
| 08/27/1997 |
7.7610 |
| 08/28/1997 |
7.7670 |
| 08/29/1997 |
7.8300 |
| 09/02/1997 |
7.7690 |
| 09/03/1997 |
7.7690 |
| 09/04/1997 |
7.8115 |
| 09/05/1997 |
7.8100 |
| 09/08/1997 |
7.7780 |
| 09/09/1997 |
7.7790 |
| 09/10/1997 |
7.7700 |
| 09/11/1997 |
7.7840 |
| 09/12/1997 |
7.7780 |
| 09/15/1997 |
7.7780 |
| 09/17/1997 |
7.7535 |
| 09/18/1997 |
7.7590 |
| 09/19/1997 |
7.7380 |
| 09/22/1997 |
7.7270 |
| 09/23/1997 |
7.7960 |
| 09/24/1997 |
7.8100 |
| 09/25/1997 |
7.8140 |
| 09/26/1997 |
7.8200 |
| 09/29/1997 |
7.7900 |
| 09/30/1997 |
7.7690 |
| 10/01/1997 |
7.7540 |
| 10/02/1997 |
7.7550 |
| 10/03/1997 |
7.7900 |
| 10/06/1997 |
7.7490 |
| 10/07/1997 |
7.7440 |
| 10/08/1997 |
7.7610 |
| 10/09/1997 |
7.7620 |
| 10/10/1997 |
7.7560 |
| 10/13/1997 |
7.7450 |
| 10/14/1997 |
7.7400 |
| 10/15/1997 |
7.7280 |
| 10/16/1997 |
7.7460 |
| 10/17/1997 |
7.7500 |
| 10/20/1997 |
7.7210 |
| 10/21/1997 |
7.7170 |
| 10/22/1997 |
7.7250 |
| 10/23/1997 |
7.8030 |
| 10/24/1997 |
7.8825 |
| 10/27/1997 |
8.3900 |
| 10/28/1997 |
8.3000 |
| 10/29/1997 |
8.3100 |
| 10/30/1997 |
8.4000 |
| 10/31/1997 |
8.4000 |
| 11/03/1997 |
8.2750 |
| 11/04/1997 |
8.1800 |
| 11/05/1997 |
8.2250 |
| 11/06/1997 |
8.2900 |
| 11/07/1997 |
8.4300 |
| 11/10/1997 |
8.3600 |
| 11/11/1997 |
8.3150 |
| 11/12/1997 |
8.4050 |
| 11/13/1997 |
8.3600 |
| 11/14/1997 |
8.3400 |
| 11/17/1997 |
8.2560 |
| 11/18/1997 |
8.2600 |
| 11/19/1997 |
8.2750 |
| 11/21/1997 |
8.2200 |
| 11/24/1997 |
8.2340 |
| 11/25/1997 |
8.2300 |
| 11/26/1997 |
8.2240 |
| 11/27/1997 |
8.2175 |
| 11/28/1997 |
8.2260 |
| 12/01/1997 |
8.1725 |
| 12/02/1997 |
8.1270 |
| 12/03/1997 |
8.1350 |
| 12/04/1997 |
8.1180 |
| 12/05/1997 |
8.1330 |
| 12/08/1997 |
8.1100 |
| 12/09/1997 |
8.1155 |
| 12/10/1997 |
8.1410 |
| 12/11/1997 |
8.1950 |
| 12/15/1997 |
8.1120 |
| 12/16/1997 |
8.1020 |
| 12/17/1997 |
8.0620 |
| 12/18/1997 |
8.0870 |
| 12/19/1997 |
8.1160 |
| 12/22/1997 |
8.1070 |
| 12/23/1997 |
8.1670 |
| 12/24/1997 |
8.1470 |
| 12/26/1997 |
8.1320 |
| 12/29/1997 |
8.0700 |
| 12/30/1997 |
8.0680 |
| 12/31/1997 |
8.0650 |
| 01/02/1998 |
8.0400 |
| 01/05/1998 |
8.0390 |
| 01/06/1998 |
8.0470 |
| 01/07/1998 |
8.0640 |
| 01/08/1998 |
8.0740 |
| 01/09/1998 |
8.1900 |
| 01/12/1998 |
8.2900 |
| 01/13/1998 |
8.1790 |
| 01/14/1998 |
8.2400 |
| 01/15/1998 |
8.2760 |
| 01/16/1998 |
8.2000 |
| 01/19/1998 |
8.1840 |
| 01/20/1998 |
8.2180 |
| 01/21/1998 |
8.2950 |
| 01/22/1998 |
8.2800 |
| 01/23/1998 |
8.3200 |
| 01/26/1998 |
8.2850 |
| 01/27/1998 |
8.3100 |
| 01/28/1998 |
8.4050 |
| 01/29/1998 |
8.4850 |
| 01/30/1998 |
8.4750 |
| 02/02/1998 |
8.4150 |
| 02/03/1998 |
8.4050 |
| 02/04/1998 |
8.4210 |
| 02/06/1998 |
8.4420 |
| 02/09/1998 |
8.4680 |
| 02/10/1998 |
8.4510 |
| 02/11/1998 |
8.4270 |
| 02/12/1998 |
8.4470 |
| 02/13/1998 |
8.4680 |
| 02/16/1998 |
8.4780 |
| 02/17/1998 |
8.4720 |
| 02/18/1998 |
8.5525 |
| 02/19/1998 |
8.5500 |
| 02/20/1998 |
8.6000 |
| 02/23/1998 |
8.6300 |
| 02/24/1998 |
8.5970 |
| 02/25/1998 |
8.5870 |
| 02/26/1998 |
8.5670 |
| 02/27/1998 |
8.5220 |
| 03/02/1998 |
8.5170 |
| 03/03/1998 |
8.5420 |
| 03/04/1998 |
8.5900 |
| 03/05/1998 |
8.6330 |
| 03/06/1998 |
8.6130 |
| 03/09/1998 |
8.6510 |
| 03/10/1998 |
8.6500 |
| 03/11/1998 |
8.5800 |
| 03/12/1998 |
8.5600 |
| 03/13/1998 |
8.5960 |
| 03/16/1998 |
8.5950 |
| 03/17/1998 |
8.5860 |
| 03/18/1998 |
8.5630 |
| 03/19/1998 |
8.5730 |
| 03/20/1998 |
8.5650 |
| 03/23/1998 |
8.5370 |
| 03/24/1998 |
8.5380 |
| 03/25/1998 |
8.5260 |
| 03/26/1998 |
8.5140 |
| 03/27/1998 |
8.5250 |
| 03/30/1998 |
8.5200 |
| 03/31/1998 |
8.5240 |
| 04/01/1998 |
8.5100 |
| 04/02/1998 |
8.5165 |
| 04/03/1998 |
8.5390 |
| 04/06/1998 |
8.5140 |
| 04/07/1998 |
8.5280 |
| 04/08/1998 |
8.5080 |
| 04/13/1998 |
8.5020 |
| 04/14/1998 |
8.4740 |
| 04/15/1998 |
8.4680 |
| 04/16/1998 |
8.4930 |
| 04/17/1998 |
8.4840 |
| 04/20/1998 |
8.4680 |
| 04/21/1998 |
8.4650 |
| 04/22/1998 |
8.4540 |
| 04/23/1998 |
8.4710 |
| 04/24/1998 |
8.4880 |
| 04/27/1998 |
8.5230 |
| 04/28/1998 |
8.4930 |
| 04/29/1998 |
8.4960 |
| 04/30/1998 |
8.4930 |
| 05/04/1998 |
8.4700 |
| 05/06/1998 |
8.4810 |
| 05/07/1998 |
8.5010 |
| 05/08/1998 |
8.4860 |
| 05/11/1998 |
8.4740 |
| 05/12/1998 |
8.5070 |
| 05/13/1998 |
8.5100 |
| 05/14/1998 |
8.5200 |
| 05/15/1998 |
8.5150 |
| 05/18/1998 |
8.5750 |
| 05/19/1998 |
8.5860 |
| 05/20/1998 |
8.6375 |
| 05/21/1998 |
8.6450 |
| 05/22/1998 |
8.6265 |
| 05/25/1998 |
8.6460 |
| 05/26/1998 |
8.7900 |
| 05/27/1998 |
8.8575 |
| 05/28/1998 |
8.8150 |
| 05/29/1998 |
8.8350 |
| 06/01/1998 |
8.9150 |
| 06/02/1998 |
8.8270 |
| 06/03/1998 |
8.7790 |
| 06/04/1998 |
8.7600 |
| 06/05/1998 |
8.7850 |
| 06/08/1998 |
8.8260 |
| 06/09/1998 |
8.8360 |
| 06/10/1998 |
8.9050 |
| 06/11/1998 |
9.0460 |
| 06/12/1998 |
8.9850 |
| 06/15/1998 |
9.0300 |
| 06/16/1998 |
9.0050 |
| 06/17/1998 |
8.8450 |
| 06/18/1998 |
8.9250 |
| 06/19/1998 |
8.8850 |
| 06/22/1998 |
8.9050 |
| 06/23/1998 |
8.9220 |
| 06/24/1998 |
8.9420 |
| 06/25/1998 |
8.9610 |
| 06/26/1998 |
9.0450 |
| 06/29/1998 |
9.0380 |
| 06/30/1998 |
8.9650 |
| 07/01/1998 |
8.9460 |
| 07/02/1998 |
8.9600 |
| 07/03/1998 |
8.9390 |
| 07/06/1998 |
8.9830 |
| 07/07/1998 |
8.9400 |
| 07/08/1998 |
8.9250 |
| 07/09/1998 |
8.9590 |
| 07/10/1998 |
8.9320 |
| 07/13/1998 |
8.8955 |
| 07/14/1998 |
8.8540 |
| 07/15/1998 |
8.8490 |
| 07/16/1998 |
8.8330 |
| 07/17/1998 |
8.8110 |
| 07/20/1998 |
8.7810 |
| 07/21/1998 |
8.8450 |
| 07/22/1998 |
8.8520 |
| 07/23/1998 |
8.8760 |
| 07/24/1998 |
8.8550 |
| 07/27/1998 |
8.8880 |
| 07/28/1998 |
8.9230 |
| 07/29/1998 |
8.9070 |
| 07/30/1998 |
8.9240 |
| 07/31/1998 |
8.9120 |
| 08/03/1998 |
8.9640 |
| 08/04/1998 |
8.9750 |
| 08/05/1998 |
9.0090 |
| 08/06/1998 |
8.9950 |
| 08/07/1998 |
9.0700 |
| 08/10/1998 |
9.1150 |
| 08/11/1998 |
9.2000 |
| 08/12/1998 |
9.2625 |
| 08/13/1998 |
9.1750 |
| 08/14/1998 |
9.2000 |
| 08/17/1998 |
9.2550 |
| 08/18/1998 |
9.2130 |
| 08/19/1998 |
9.2000 |
| 08/20/1998 |
9.3400 |
| 08/21/1998 |
9.7900 |
| 08/24/1998 |
9.7050 |
| 08/25/1998 |
9.6200 |
| 08/26/1998 |
9.7950 |
| 08/27/1998 |
9.9850 |
| 08/28/1998 |
9.9900 |
| 08/31/1998 |
9.9900 |
| 09/02/1998 |
9.9050 |
| 09/03/1998 |
10.1400 |
| 09/04/1998 |
10.2350 |
| 09/07/1998 |
10.2750 |
| 09/08/1998 |
10.2700 |
| 09/09/1998 |
10.3270 |
| 09/10/1998 |
10.6400 |
| 09/11/1998 |
10.6050 |
| 09/14/1998 |
10.3425 |
| 09/15/1998 |
10.1800 |
| 09/17/1998 |
10.2600 |
| 09/18/1998 |
10.1900 |
| 09/21/1998 |
10.1800 |
| 09/22/1998 |
10.1750 |
| 09/23/1998 |
10.1120 |
| 09/24/1998 |
10.1300 |
| 09/25/1998 |
10.1300 |
| 09/28/1998 |
10.1200 |
| 09/29/1998 |
10.1400 |
| 09/30/1998 |
10.2000 |
| 10/01/1998 |
10.3950 |
| 10/02/1998 |
10.1700 |
| 10/05/1998 |
10.2400 |
| 10/06/1998 |
10.2100 |
| 10/07/1998 |
10.2500 |
| 10/08/1998 |
10.3050 |
| 10/09/1998 |
10.1850 |
| 10/12/1998 |
10.1650 |
| 10/13/1998 |
10.1960 |
| 10/14/1998 |
10.1550 |
| 10/15/1998 |
10.1600 |
| 10/16/1998 |
10.0605 |
| 10/19/1998 |
10.0550 |
| 10/20/1998 |
10.0425 |
| 10/21/1998 |
10.0100 |
| 10/22/1998 |
9.9650 |
| 10/23/1998 |
10.0350 |
| 10/26/1998 |
10.0325 |
| 10/27/1998 |
10.1200 |
| 10/28/1998 |
10.1600 |
| 10/29/1998 |
10.2200 |
| 10/30/1998 |
10.0780 |
| 11/03/1998 |
9.9900 |
| 11/04/1998 |
9.9560 |
| 11/05/1998 |
9.9575 |
| 11/06/1998 |
9.9700 |
| 11/09/1998 |
9.9900 |
| 11/10/1998 |
10.0400 |
| 11/11/1998 |
10.0200 |
| 11/12/1998 |
10.0400 |
| 11/13/1998 |
10.0150 |
| 11/16/1998 |
9.9720 |
| 11/17/1998 |
9.9300 |
| 11/18/1998 |
9.9390 |
| 11/19/1998 |
9.9280 |
| 11/23/1998 |
9.8850 |
| 11/24/1998 |
9.9100 |
| 11/25/1998 |
9.9350 |
| 11/26/1998 |
9.9500 |
| 11/27/1998 |
9.9820 |
| 11/30/1998 |
9.9900 |
| 12/01/1998 |
10.0080 |
| 12/02/1998 |
9.9450 |
| 12/03/1998 |
10.0000 |
| 12/04/1998 |
9.9970 |
| 12/07/1998 |
9.9775 |
| 12/08/1998 |
9.9450 |
| 12/09/1998 |
9.9510 |
| 12/10/1998 |
9.9290 |
| 12/11/1998 |
9.9350 |
| 12/14/1998 |
9.9600 |
| 12/15/1998 |
9.9140 |
| 12/16/1998 |
9.8250 |
| 12/17/1998 |
9.8350 |
| 12/18/1998 |
9.8000 |
| 12/21/1998 |
9.7930 |
| 12/22/1998 |
9.8000 |
| 12/23/1998 |
9.8550 |
| 12/24/1998 |
9.8870 |
| 12/28/1998 |
9.8500 |
| 12/29/1998 |
9.8910 |
| 12/30/1998 |
9.9450 |
| 12/31/1998 |
9.9080 |
| 01/04/1999 |
9.8400 |
| 01/05/1999 |
9.7950 |
| 01/06/1999 |
9.7800 |
| 01/07/1999 |
9.8440 |
| 01/08/1999 |
9.8650 |
| 01/11/1999 |
9.9625 |
| 01/12/1999 |
10.1300 |
| 01/13/1999 |
10.5500 |
| 01/14/1999 |
10.6300 |
| 01/15/1999 |
10.2500 |
| 01/18/1999 |
10.2500 |
| 01/19/1999 |
10.2270 |
| 01/20/1999 |
10.2100 |
| 01/21/1999 |
10.2400 |
| 01/22/1999 |
10.2100 |
| 01/25/1999 |
10.2400 |
| 01/26/1999 |
10.1770 |
| 01/27/1999 |
10.1850 |
| 01/28/1999 |
10.1970 |
| 01/29/1999 |
10.1730 |
| 02/01/1999 |
10.0970 |
| 02/02/1999 |
10.0700 |
| 02/03/1999 |
10.1070 |
| 02/04/1999 |
10.0850 |
| 02/08/1999 |
10.0820 |
| 02/09/1999 |
10.0800 |
| 02/10/1999 |
10.0120 |
| 02/11/1999 |
9.9960 |
| 02/12/1999 |
9.9430 |
| 02/15/1999 |
9.9250 |
| 02/16/1999 |
9.9120 |
| 02/17/1999 |
9.8950 |
| 02/18/1999 |
9.9000 |
| 02/19/1999 |
9.9580 |
| 02/22/1999 |
9.9270 |
| 02/23/1999 |
9.9500 |
| 02/24/1999 |
9.9375 |
| 02/25/1999 |
9.9800 |
| 02/26/1999 |
9.9100 |
| 03/01/1999 |
9.9320 |
| 03/02/1999 |
9.9530 |
| 03/03/1999 |
9.9550 |
| 03/04/1999 |
9.9200 |
| 03/05/1999 |
9.8900 |
| 03/08/1999 |
9.8075 |
| 03/09/1999 |
9.8280 |
| 03/10/1999 |
9.7800 |
| 03/11/1999 |
9.7560 |
| 03/12/1999 |
9.7100 |
| 03/15/1999 |
9.6850 |
| 03/16/1999 |
9.6830 |
| 03/17/1999 |
9.6670 |
| 03/18/1999 |
9.6600 |
| 03/19/1999 |
9.6850 |
| 03/22/1999 |
9.7090 |
| 03/23/1999 |
9.6800 |
| 03/24/1999 |
9.6800 |
| 03/25/1999 |
9.6450 |
| 03/26/1999 |
9.5800 |
| 03/29/1999 |
9.5090 |
| 03/30/1999 |
9.5560 |
| 03/31/1999 |
9.5210 |
| 04/05/1999 |
9.4680 |
| 04/06/1999 |
9.5070 |
| 04/07/1999 |
9.4750 |
| 04/08/1999 |
9.5000 |
| 04/09/1999 |
9.5600 |
| 04/12/1999 |
9.5100 |
| 04/13/1999 |
9.5370 |
| 04/14/1999 |
9.5150 |
| 04/15/1999 |
9.5375 |
| 04/16/1999 |
9.4950 |
| 04/19/1999 |
9.3920 |
| 04/20/1999 |
9.3940 |
| 04/21/1999 |
9.3580 |
| 04/22/1999 |
9.3425 |
| 04/23/1999 |
9.3150 |
| 04/26/1999 |
9.3150 |
| 04/27/1999 |
9.3215 |
| 04/28/1999 |
9.2780 |
| 04/29/1999 |
9.2880 |
| 04/30/1999 |
9.3050 |
| 05/03/1999 |
9.2750 |
| 05/04/1999 |
9.2890 |
| 05/06/1999 |
9.3675 |
| 05/07/1999 |
9.3300 |
| 05/10/1999 |
9.2900 |
| 05/11/1999 |
9.2875 |
| 05/12/1999 |
9.3150 |
| 05/13/1999 |
9.2900 |
| 05/14/1999 |
9.3650 |
| 05/17/1999 |
9.3500 |
| 05/18/1999 |
9.3150 |
| 05/19/1999 |
9.3100 |
| 05/20/1999 |
9.3135 |
| 05/21/1999 |
9.3920 |
| 05/24/1999 |
9.4180 |
| 05/25/1999 |
9.6300 |
| 05/26/1999 |
9.6510 |
| 05/27/1999 |
9.7850 |
| 05/28/1999 |
9.7200 |
| 05/31/1999 |
9.7400 |
| 06/01/1999 |
9.7800 |
| 06/02/1999 |
9.7300 |
| 06/03/1999 |
9.6900 |
| 06/04/1999 |
9.5850 |
| 06/07/1999 |
9.4550 |
| 06/08/1999 |
9.5290 |
| 06/09/1999 |
9.5465 |
| 06/10/1999 |
9.5800 |
| 06/11/1999 |
9.5900 |
| 06/14/1999 |
9.5580 |
| 06/15/1999 |
9.5240 |
| 06/16/1999 |
9.4470 |
| 06/17/1999 |
9.3700 |
| 06/18/1999 |
9.3800 |
| 06/21/1999 |
9.3860 |
| 06/22/1999 |
9.3500 |
| 06/23/1999 |
9.4100 |
| 06/24/1999 |
9.4810 |
| 06/25/1999 |
9.5525 |
| 06/28/1999 |
9.4600 |
| 06/29/1999 |
9.4370 |
| 06/30/1999 |
9.3700 |
| 07/01/1999 |
9.4000 |
| 07/02/1999 |
9.3600 |
| 07/05/1999 |
9.3570 |
| 07/06/1999 |
9.3510 |
| 07/07/1999 |
9.3400 |
| 07/08/1999 |
9.3350 |
| 07/09/1999 |
9.3700 |
| 07/12/1999 |
9.4550 |
| 07/13/1999 |
9.4150 |
| 07/14/1999 |
9.3250 |
| 07/15/1999 |
9.3400 |
| 07/16/1999 |
9.3200 |
| 07/19/1999 |
9.2870 |
| 07/20/1999 |
9.3400 |
| 07/21/1999 |
9.3370 |
| 07/22/1999 |
9.3800 |
| 07/23/1999 |
9.4080 |
| 07/26/1999 |
9.4050 |
| 07/27/1999 |
9.3820 |
| 07/28/1999 |
9.3730 |
| 07/29/1999 |
9.4300 |
| 07/30/1999 |
9.4100 |
| 08/02/1999 |
9.4250 |
| 08/03/1999 |
9.4350 |
| 08/04/1999 |
9.4400 |
| 08/05/1999 |
9.4950 |
| 08/06/1999 |
9.4950 |
| 08/09/1999 |
9.4850 |
| 08/10/1999 |
9.5200 |
| 08/11/1999 |
9.3800 |
| 08/12/1999 |
9.4050 |
| 08/13/1999 |
9.3680 |
| 08/16/1999 |
9.3450 |
| 08/17/1999 |
9.3220 |
| 08/18/1999 |
9.3470 |
| 08/19/1999 |
9.3450 |
| 08/20/1999 |
9.3550 |
| 08/23/1999 |
9.3540 |
| 08/24/1999 |
9.3140 |
| 08/25/1999 |
9.3030 |
| 08/26/1999 |
9.3570 |
| 08/27/1999 |
9.3800 |
| 08/30/1999 |
9.3975 |
| 08/31/1999 |
9.3700 |
| 09/02/1999 |
9.3730 |
| 09/03/1999 |
9.3550 |
| 09/06/1999 |
9.3430 |
| 09/07/1999 |
9.3575 |
| 09/08/1999 |
9.3520 |
| 09/09/1999 |
9.3490 |
| 09/10/1999 |
9.3170 |
| 09/13/1999 |
9.3240 |
| 09/14/1999 |
9.3250 |
| 09/15/1999 |
9.3170 |
| 09/17/1999 |
9.3490 |
| 09/20/1999 |
9.2965 |
| 09/21/1999 |
9.3070 |
| 09/22/1999 |
9.2890 |
| 09/23/1999 |
9.3090 |
| 09/24/1999 |
9.3340 |
| 09/27/1999 |
9.3330 |
| 09/28/1999 |
9.3640 |
| 09/29/1999 |
9.3560 |
| 09/30/1999 |
9.3650 |
| 10/01/1999 |
9.4150 |
| 10/04/1999 |
9.4750 |
| 10/05/1999 |
9.4450 |
| 10/06/1999 |
9.4650 |
| 10/07/1999 |
9.4760 |
| 10/08/1999 |
9.4675 |
| 10/11/1999 |
9.4560 |
| 10/12/1999 |
9.4740 |
| 10/13/1999 |
9.5560 |
| 10/14/1999 |
9.6500 |
| 10/15/1999 |
9.7100 |
| 10/18/1999 |
9.7500 |
| 10/19/1999 |
9.6600 |
| 10/20/1999 |
9.6385 |
| 10/21/1999 |
9.6600 |
| 10/22/1999 |
9.6250 |
| 10/25/1999 |
9.6370 |
| 10/26/1999 |
9.6430 |
| 10/27/1999 |
9.6540 |
| 10/28/1999 |
9.6550 |
| 10/29/1999 |
9.6330 |
| 11/01/1999 |
9.6170 |
| 11/03/1999 |
9.5080 |
| 11/04/1999 |
9.4930 |
| 11/05/1999 |
9.4950 |
| 11/08/1999 |
9.4370 |
| 11/09/1999 |
9.4400 |
| 11/10/1999 |
9.4070 |
| 11/11/1999 |
9.3850 |
| 11/12/1999 |
9.3900 |
| 11/15/1999 |
9.3760 |
| 11/16/1999 |
9.3820 |
| 11/17/1999 |
9.3260 |
| 11/18/1999 |
9.3350 |
| 11/19/1999 |
9.3300 |
| 11/22/1999 |
9.3300 |
| 11/23/1999 |
9.3400 |
| 11/24/1999 |
9.2980 |
| 11/25/1999 |
9.3300 |
| 11/26/1999 |
9.3650 |
| 11/29/1999 |
9.4200 |
| 11/30/1999 |
9.4180 |
| 12/01/1999 |
9.4770 |
| 12/02/1999 |
9.5300 |
| 12/03/1999 |
9.4400 |
| 12/06/1999 |
9.4700 |
| 12/07/1999 |
9.4575 |
| 12/08/1999 |
9.4630 |
| 12/09/1999 |
9.4475 |
| 12/10/1999 |
9.4040 |
| 12/13/1999 |
9.4110 |
| 12/14/1999 |
9.4025 |
| 12/15/1999 |
9.3600 |
| 12/16/1999 |
9.3625 |
| 12/17/1999 |
9.3455 |
| 12/20/1999 |
9.3270 |
| 12/21/1999 |
9.3120 |
| 12/22/1999 |
9.3250 |
| 12/23/1999 |
9.4050 |
| 12/24/1999 |
9.4300 |
| 12/27/1999 |
9.5250 |
| 12/28/1999 |
9.4650 |
| 12/29/1999 |
9.5200 |
| 12/30/1999 |
9.5000 |
| 01/03/2000 |
9.4200 |
| 01/04/2000 |
9.5200 |
| 01/05/2000 |
9.5210 |
| 01/06/2000 |
9.5650 |
| 01/07/2000 |
9.5130 |
| 01/10/2000 |
9.4460 |
| 01/11/2000 |
9.5015 |
| 01/12/2000 |
9.5460 |
| 01/13/2000 |
9.4780 |
| 01/14/2000 |
9.4350 |
| 01/17/2000 |
9.4230 |
| 01/18/2000 |
9.4060 |
| 01/19/2000 |
9.4120 |
| 01/20/2000 |
9.4300 |
| 01/21/2000 |
9.4630 |
| 01/24/2000 |
9.5075 |
| 01/25/2000 |
9.5450 |
| 01/26/2000 |
9.5125 |
| 01/27/2000 |
9.5385 |
| 01/28/2000 |
9.5900 |
| 01/31/2000 |
9.6000 |
| 02/01/2000 |
9.5950 |
| 02/02/2000 |
9.5710 |
| 02/03/2000 |
9.4940 |
| 02/04/2000 |
9.4550 |
| 02/07/2000 |
9.4340 |
| 02/08/2000 |
9.4020 |
| 02/09/2000 |
9.4120 |
| 02/10/2000 |
9.4270 |
| 02/11/2000 |
9.4170 |
| 02/14/2000 |
9.3990 |
| 02/15/2000 |
9.3800 |
| 02/16/2000 |
9.3655 |
| 02/17/2000 |
9.3700 |
| 02/18/2000 |
9.3890 |
| 02/21/2000 |
9.4175 |
| 02/22/2000 |
9.4525 |
| 02/23/2000 |
9.3800 |
| 02/24/2000 |
9.4050 |
| 02/25/2000 |
9.3830 |
| 02/28/2000 |
9.3890 |
| 02/29/2000 |
9.3730 |
| 03/01/2000 |
9.3530 |
| 03/02/2000 |
9.3325 |
| 03/03/2000 |
9.3080 |
| 03/06/2000 |
9.3240 |
| 03/07/2000 |
9.2700 |
| 03/08/2000 |
9.2770 |
| 03/09/2000 |
9.2860 |
| 03/10/2000 |
9.3175 |
| 03/13/2000 |
9.3140 |
| 03/14/2000 |
9.3250 |
| 03/15/2000 |
9.3140 |
| 03/16/2000 |
9.3300 |
| 03/17/2000 |
9.3175 |
| 03/20/2000 |
9.3040 |
| 03/22/2000 |
9.2575 |
| 03/23/2000 |
9.2300 |
| 03/24/2000 |
9.2050 |
| 03/27/2000 |
9.1900 |
| 03/28/2000 |
9.2200 |
| 03/29/2000 |
9.2650 |
| 03/30/2000 |
9.3050 |
| 03/31/2000 |
9.2600 |
| 04/03/2000 |
9.2830 |
| 04/04/2000 |
9.3400 |
| 04/05/2000 |
9.3730 |
| 04/06/2000 |
9.3600 |
| 04/07/2000 |
9.3100 |
| 04/10/2000 |
9.3180 |
| 04/11/2000 |
9.3750 |
| 04/12/2000 |
9.3925 |
| 04/13/2000 |
9.4100 |
| 04/14/2000 |
9.4900 |
| 04/17/2000 |
9.4800 |
| 04/18/2000 |
9.4080 |
| 04/19/2000 |
9.4150 |
| 04/24/2000 |
9.4500 |
| 04/25/2000 |
9.4040 |
| 04/26/2000 |
9.4120 |
| 04/27/2000 |
9.4370 |
| 04/28/2000 |
9.3970 |
| 05/02/2000 |
9.3310 |
| 05/03/2000 |
9.4000 |
| 05/04/2000 |
9.4150 |
| 05/08/2000 |
9.4850 |
| 05/09/2000 |
9.5430 |
| 05/10/2000 |
9.6080 |
| 05/11/2000 |
9.5800 |
| 05/12/2000 |
9.5950 |
| 05/15/2000 |
9.5530 |
| 05/16/2000 |
9.5180 |
| 05/17/2000 |
9.5450 |
| 05/18/2000 |
9.5600 |
| 05/19/2000 |
9.5900 |
| 05/22/2000 |
9.5400 |
| 05/23/2000 |
9.5200 |
| 05/24/2000 |
9.5220 |
| 05/25/2000 |
9.5200 |
| 05/26/2000 |
9.5380 |
| 05/29/2000 |
9.5300 |
| 05/30/2000 |
9.5190 |
| 05/31/2000 |
9.5100 |
| 06/01/2000 |
9.5230 |
| 06/02/2000 |
9.5500 |
| 06/05/2000 |
9.5900 |
| 06/06/2000 |
9.7875 |
| 06/07/2000 |
9.8410 |
| 06/08/2000 |
9.9450 |
| 06/09/2000 |
9.9000 |
| 06/12/2000 |
9.7950 |
| 06/13/2000 |
9.7780 |
| 06/14/2000 |
9.7690 |
| 06/15/2000 |
9.8900 |
| 06/16/2000 |
9.8800 |
| 06/19/2000 |
9.8750 |
| 06/20/2000 |
9.8570 |
| 06/21/2000 |
9.8530 |
| 06/22/2000 |
9.9300 |
| 06/23/2000 |
9.9550 |
| 06/26/2000 |
10.0550 |
| 06/27/2000 |
10.0780 |
| 06/28/2000 |
9.9690 |
| 06/29/2000 |
9.9200 |
| 06/30/2000 |
9.8400 |
| 07/03/2000 |
9.5730 |
| 07/04/2000 |
9.5200 |
| 07/05/2000 |
9.5450 |
| 07/06/2000 |
9.5425 |
| 07/07/2000 |
9.5300 |
| 07/10/2000 |
9.4680 |
| 07/11/2000 |
9.4510 |
| 07/12/2000 |
9.4500 |
| 07/13/2000 |
9.4380 |
| 07/14/2000 |
9.3820 |
| 07/17/2000 |
9.3220 |
| 07/18/2000 |
9.3440 |
| 07/19/2000 |
9.4300 |
| 07/20/2000 |
9.3550 |
| 07/21/2000 |
9.3650 |
| 07/24/2000 |
9.3700 |
| 07/25/2000 |
9.3500 |
| 07/26/2000 |
9.3650 |
| 07/27/2000 |
9.3620 |
| 07/28/2000 |
9.3830 |
| 07/31/2000 |
9.3550 |
| 08/01/2000 |
9.3440 |
| 08/02/2000 |
9.3550 |
| 08/03/2000 |
9.3950 |
| 08/04/2000 |
9.3450 |
| 08/07/2000 |
9.3380 |
| 08/08/2000 |
9.3385 |
| 08/09/2000 |
9.3260 |
| 08/10/2000 |
9.3260 |
| 08/11/2000 |
9.2700 |
| 08/14/2000 |
9.2700 |
| 08/15/2000 |
9.2300 |
| 08/16/2000 |
9.1985 |
| 08/17/2000 |
9.1810 |
| 08/18/2000 |
9.3075 |
| 08/21/2000 |
9.2620 |
| 08/22/2000 |
9.2470 |
| 08/23/2000 |
9.2785 |
| 08/24/2000 |
9.2200 |
| 08/25/2000 |
9.2350 |
| 08/28/2000 |
9.2250 |
| 08/29/2000 |
9.2230 |
| 08/30/2000 |
9.1940 |
| 08/31/2000 |
9.1980 |
| 09/01/2000 |
9.2330 |
| 09/04/2000 |
9.2230 |
| 09/05/2000 |
9.2510 |
| 09/06/2000 |
9.3480 |
| 09/07/2000 |
9.3000 |
| 09/08/2000 |
9.3090 |
| 09/11/2000 |
9.2590 |
| 09/12/2000 |
9.2480 |
| 09/13/2000 |
9.3130 |
| 09/14/2000 |
9.2950 |
| 09/15/2000 |
9.3980 |
| 09/18/2000 |
9.4430 |
| 09/19/2000 |
9.4020 |
| 09/20/2000 |
9.4480 |
| 09/21/2000 |
9.4400 |
| 09/22/2000 |
9.4430 |
| 09/25/2000 |
9.4220 |
| 09/26/2000 |
9.4130 |
| 09/27/2000 |
9.4210 |
| 09/28/2000 |
9.4400 |
| 09/29/2000 |
9.4400 |
| 10/02/2000 |
9.4150 |
| 10/03/2000 |
9.4000 |
| 10/04/2000 |
9.4560 |
| 10/05/2000 |
9.4500 |
| 10/06/2000 |
9.4730 |
| 10/09/2000 |
9.4700 |
| 10/10/2000 |
9.4640 |
| 10/11/2000 |
9.4700 |
| 10/12/2000 |
9.5800 |
| 10/13/2000 |
9.5370 |
| 10/16/2000 |
9.5350 |
| 10/17/2000 |
9.5800 |
| 10/18/2000 |
9.5580 |
| 10/19/2000 |
9.5310 |
| 10/20/2000 |
9.5530 |
| 10/23/2000 |
9.5880 |
| 10/24/2000 |
9.6050 |
| 10/25/2000 |
9.6275 |
| 10/26/2000 |
9.6925 |
| 10/27/2000 |
9.6180 |
| 10/30/2000 |
9.6035 |
| 10/31/2000 |
9.5640 |
| 11/01/2000 |
9.5945 |
| 11/03/2000 |
9.6440 |
| 11/06/2000 |
9.6475 |
| 11/07/2000 |
9.6075 |
| 11/08/2000 |
9.6550 |
| 11/09/2000 |
9.6600 |
| 11/10/2000 |
9.5900 |
| 11/13/2000 |
9.5180 |
| 11/14/2000 |
9.5130 |
| 11/15/2000 |
9.4630 |
| 11/16/2000 |
9.4860 |
| 11/17/2000 |
9.4650 |
| 11/21/2000 |
9.3920 |
| 11/22/2000 |
9.3830 |
| 11/23/2000 |
9.4025 |
| 11/24/2000 |
9.3990 |
| 11/27/2000 |
9.3680 |
| 11/28/2000 |
9.4100 |
| 11/29/2000 |
9.3890 |
| 11/30/2000 |
9.4500 |
| 12/04/2000 |
9.4040 |
| 12/05/2000 |
9.4080 |
| 12/06/2000 |
9.4275 |
| 12/07/2000 |
9.4290 |
| 12/08/2000 |
9.4110 |
| 12/11/2000 |
9.4480 |
| 12/13/2000 |
9.4070 |
| 12/14/2000 |
9.4200 |
| 12/15/2000 |
9.4150 |
| 12/18/2000 |
9.3670 |
| 12/19/2000 |
9.3820 |
| 12/20/2000 |
9.5200 |
| 12/21/2000 |
9.6040 |
| 12/22/2000 |
9.5900 |
| 12/26/2000 |
9.5730 |
| 12/27/2000 |
9.5800 |
| 12/28/2000 |
9.5845 |
| 12/29/2000 |
9.6500 |
| 01/02/2001 |
9.7800 |
| 01/03/2001 |
9.6800 |
| 01/04/2001 |
9.7400 |
| 01/05/2001 |
9.7400 |
| 01/08/2001 |
9.7250 |
| 01/09/2001 |
9.7775 |
| 01/10/2001 |
9.8270 |
| 01/11/2001 |
9.8530 |
| 01/12/2001 |
9.9220 |
| 01/15/2001 |
9.9200 |
| 01/16/2001 |
9.9790 |
| 01/17/2001 |
9.8800 |
| 01/18/2001 |
9.8190 |
| 01/19/2001 |
9.7940 |
| 01/22/2001 |
9.7930 |
| 01/23/2001 |
9.7700 |
| 01/24/2001 |
9.6840 |
| 01/25/2001 |
9.6770 |
| 01/26/2001 |
9.6830 |
| 01/29/2001 |
9.6480 |
| 01/30/2001 |
9.6900 |
| 01/31/2001 |
9.6840 |
| 02/01/2001 |
9.7800 |
| 02/02/2001 |
9.7590 |
| 02/06/2001 |
9.6780 |
| 02/07/2001 |
9.6990 |
| 02/08/2001 |
9.6710 |
| 02/09/2001 |
9.7400 |
| 02/12/2001 |
9.6910 |
| 02/13/2001 |
9.7120 |
| 02/14/2001 |
9.7100 |
| 02/15/2001 |
9.6700 |
| 02/16/2001 |
9.7350 |
| 02/19/2001 |
9.6900 |
| 02/20/2001 |
9.6900 |
| 02/21/2001 |
9.7290 |
| 02/22/2001 |
9.7180 |
| 02/23/2001 |
9.7030 |
| 02/26/2001 |
9.6830 |
| 02/27/2001 |
9.6850 |
| 02/28/2001 |
9.6930 |
| 03/01/2001 |
9.6980 |
| 03/02/2001 |
9.6510 |
| 03/05/2001 |
9.6310 |
| 03/06/2001 |
9.6630 |
| 03/07/2001 |
9.6450 |
| 03/08/2001 |
9.6500 |
| 03/09/2001 |
9.6455 |
| 03/12/2001 |
9.6490 |
| 03/13/2001 |
9.5880 |
| 03/14/2001 |
9.5680 |
| 03/15/2001 |
9.6050 |
| 03/16/2001 |
9.5880 |
| 03/19/2001 |
9.5375 |
| 03/20/2001 |
9.5075 |
| 03/22/2001 |
9.6350 |
| 03/23/2001 |
9.5800 |
| 03/26/2001 |
9.5240 |
| 03/27/2001 |
9.5500 |
| 03/28/2001 |
9.5280 |
| 03/29/2001 |
9.5250 |
| 03/30/2001 |
9.4700 |
| 04/02/2001 |
9.4170 |
| 04/03/2001 |
9.4195 |
| 04/04/2001 |
9.4150 |
| 04/05/2001 |
9.4340 |
| 04/06/2001 |
9.3990 |
| 04/09/2001 |
9.3440 |
| 04/10/2001 |
9.2775 |
| 04/11/2001 |
9.2940 |
| 04/16/2001 |
9.3080 |
| 04/17/2001 |
9.2340 |
| 04/18/2001 |
9.2400 |
| 04/19/2001 |
9.3090 |
| 04/20/2001 |
9.3780 |
| 04/23/2001 |
9.3550 |
| 04/24/2001 |
9.2750 |
| 04/25/2001 |
9.3030 |
| 04/26/2001 |
9.2900 |
| 04/27/2001 |
9.2740 |
| 04/30/2001 |
9.2470 |
| 05/02/2001 |
9.2940 |
| 05/03/2001 |
9.2730 |
| 05/04/2001 |
9.2600 |
| 05/07/2001 |
9.2110 |
| 05/08/2001 |
9.2040 |
| 05/09/2001 |
9.2030 |
| 05/10/2001 |
9.2120 |
| 05/11/2001 |
9.2170 |
| 05/14/2001 |
9.1470 |
| 05/15/2001 |
9.1690 |
| 05/16/2001 |
9.1600 |
| 05/17/2001 |
8.9740 |
| 05/18/2001 |
9.0230 |
| 05/21/2001 |
8.9660 |
| 05/22/2001 |
8.9950 |
| 05/23/2001 |
9.0750 |
| 05/24/2001 |
9.0710 |
| 05/25/2001 |
9.0860 |
| 05/28/2001 |
9.0815 |
| 05/29/2001 |
9.1010 |
| 05/30/2001 |
9.1875 |
| 05/31/2001 |
9.1700 |
| 06/01/2001 |
9.1635 |
| 06/04/2001 |
9.1500 |
| 06/05/2001 |
9.1490 |
| 06/06/2001 |
9.1425 |
| 06/07/2001 |
9.1290 |
| 06/08/2001 |
9.0620 |
| 06/11/2001 |
9.0400 |
| 06/12/2001 |
9.1050 |
| 06/13/2001 |
9.0580 |
| 06/14/2001 |
9.0830 |
| 06/15/2001 |
9.0200 |
| 06/18/2001 |
9.0645 |
| 06/19/2001 |
9.0740 |
| 06/20/2001 |
9.0850 |
| 06/21/2001 |
9.0770 |
| 06/22/2001 |
9.0760 |
| 06/25/2001 |
9.0640 |
| 06/26/2001 |
9.0430 |
| 06/27/2001 |
9.0640 |
| 06/28/2001 |
9.0710 |
| 06/29/2001 |
9.0400 |
| 07/02/2001 |
9.0325 |
| 07/03/2001 |
9.0570 |
| 07/04/2001 |
9.0750 |
| 07/05/2001 |
9.0590 |
| 07/06/2001 |
9.1400 |
| 07/09/2001 |
9.0970 |
| 07/10/2001 |
9.1550 |
| 07/11/2001 |
9.2550 |
| 07/12/2001 |
9.3700 |
| 07/13/2001 |
9.3240 |
| 07/16/2001 |
9.2760 |
| 07/17/2001 |
9.1740 |
| 07/18/2001 |
9.2390 |
| 07/19/2001 |
9.2350 |
| 07/20/2001 |
9.1550 |
| 07/23/2001 |
9.1120 |
| 07/24/2001 |
9.1380 |
| 07/25/2001 |
9.1660 |
| 07/26/2001 |
9.1560 |
| 07/27/2001 |
9.1840 |
| 07/30/2001 |
9.1750 |
| 07/31/2001 |
9.1700 |
| 08/01/2001 |
9.2160 |
| 08/02/2001 |
9.1780 |
| 08/03/2001 |
9.1670 |
| 08/06/2001 |
9.1390 |
| 08/07/2001 |
9.1100 |
| 08/08/2001 |
9.0950 |
| 08/09/2001 |
9.1150 |
| 08/10/2001 |
9.1080 |
| 08/13/2001 |
9.1000 |
| 08/14/2001 |
9.1240 |
| 08/15/2001 |
9.0930 |
| 08/16/2001 |
9.0780 |
| 08/17/2001 |
9.1145 |
| 08/20/2001 |
9.1180 |
| 08/21/2001 |
9.1385 |
| 08/22/2001 |
9.1225 |
| 08/23/2001 |
9.1270 |
| 08/24/2001 |
9.1060 |
| 08/27/2001 |
9.1175 |
| 08/28/2001 |
9.1400 |
| 08/29/2001 |
9.1520 |
| 08/30/2001 |
9.2125 |
| 08/31/2001 |
9.2100 |
| 09/03/2001 |
9.1975 |
| 09/04/2001 |
9.1995 |
| 09/05/2001 |
9.2425 |
| 09/06/2001 |
9.2970 |
| 09/07/2001 |
9.3500 |
| 09/10/2001 |
9.3945 |
| 09/11/2001 |
9.5800 |
| 09/12/2001 |
9.4330 |
| 09/13/2001 |
9.4900 |
| 09/14/2001 |
9.5445 |
| 09/17/2001 |
9.4500 |
| 09/18/2001 |
9.4100 |
| 09/19/2001 |
9.4535 |
| 09/20/2001 |
9.4645 |
| 09/21/2001 |
9.4600 |
| 09/24/2001 |
9.4450 |
| 09/25/2001 |
9.5200 |
| 09/26/2001 |
9.5245 |
| 09/27/2001 |
9.5365 |
| 09/28/2001 |
9.5175 |
| 10/01/2001 |
9.4900 |
| 10/02/2001 |
9.5170 |
| 10/03/2001 |
9.5165 |
| 10/04/2001 |
9.5640 |
| 10/05/2001 |
9.5620 |
| 10/08/2001 |
9.5720 |
| 10/09/2001 |
9.4640 |
| 10/10/2001 |
9.3700 |
| 10/11/2001 |
9.3600 |
| 10/12/2001 |
9.3150 |
| 10/15/2001 |
9.2700 |
| 10/16/2001 |
9.2065 |
| 10/17/2001 |
9.2270 |
| 10/18/2001 |
9.2000 |
| 10/19/2001 |
9.2210 |
| 10/22/2001 |
9.2295 |
| 10/23/2001 |
9.2210 |
| 10/24/2001 |
9.2310 |
| 10/25/2001 |
9.2640 |
| 10/26/2001 |
9.2395 |
| 10/29/2001 |
9.2590 |
| 10/30/2001 |
9.2575 |
| 10/31/2001 |
9.2610 |
| 11/01/2001 |
9.2695 |
| 11/02/2001 |
9.2730 |
| 11/05/2001 |
9.2150 |
| 11/06/2001 |
9.2190 |
| 11/07/2001 |
9.2170 |
| 11/08/2001 |
9.2195 |
| 11/09/2001 |
9.2495 |
| 11/12/2001 |
9.2900 |
| 11/13/2001 |
9.2570 |
| 11/14/2001 |
9.1950 |
| 11/15/2001 |
9.2190 |
| 11/16/2001 |
9.2100 |
| 11/19/2001 |
9.1600 |
| 11/21/2001 |
9.1595 |
| 11/22/2001 |
9.1500 |
| 11/23/2001 |
9.1600 |
| 11/26/2001 |
9.1800 |
| 11/27/2001 |
9.2530 |
| 11/28/2001 |
9.2695 |
| 11/29/2001 |
9.3000 |
| 11/30/2001 |
9.2300 |
| 12/03/2001 |
9.1980 |
| 12/04/2001 |
9.2130 |
| 12/05/2001 |
9.2220 |
| 12/06/2001 |
9.2480 |
| 12/07/2001 |
9.2010 |
| 12/10/2001 |
9.1950 |
| 12/11/2001 |
9.1525 |
| 12/13/2001 |
9.1140 |
| 12/14/2001 |
9.1200 |
| 12/17/2001 |
9.0940 |
| 12/18/2001 |
9.1175 |
| 12/19/2001 |
9.1245 |
| 12/20/2001 |
9.1770 |
| 12/21/2001 |
9.1170 |
| 12/24/2001 |
9.1250 |
| 12/26/2001 |
9.1300 |
| 12/27/2001 |
9.1550 |
| 12/28/2001 |
9.1930 |
| 12/31/2001 |
9.1600 |
| 01/02/2002 |
9.1135 |
| 01/03/2002 |
9.1120 |
| 01/04/2002 |
9.1700 |
| 01/07/2002 |
9.1540 |
| 01/08/2002 |
9.1885 |
| 01/09/2002 |
9.1990 |
| 01/10/2002 |
9.2770 |
| 01/11/2002 |
9.1985 |
| 01/14/2002 |
9.2200 |
| 01/15/2002 |
9.1810 |
| 01/16/2002 |
9.1940 |
| 01/17/2002 |
9.1250 |
| 01/18/2002 |
9.1380 |
| 01/21/2002 |
9.1400 |
| 01/22/2002 |
9.1520 |
| 01/23/2002 |
9.1420 |
| 01/24/2002 |
9.1320 |
| 01/25/2002 |
9.1475 |
| 01/28/2002 |
9.1685 |
| 01/29/2002 |
9.1965 |
| 01/30/2002 |
9.1740 |
| 01/31/2002 |
9.1600 |
| 02/01/2002 |
9.1620 |
| 02/04/2002 |
9.1585 |
| 02/06/2002 |
9.1050 |
| 02/07/2002 |
9.1580 |
| 02/08/2002 |
9.1090 |
| 02/11/2002 |
9.0895 |
| 02/12/2002 |
9.0750 |
| 02/13/2002 |
9.0600 |
| 02/14/2002 |
9.0880 |
| 02/15/2002 |
9.0665 |
| 02/18/2002 |
9.0675 |
| 02/19/2002 |
9.0900 |
| 02/20/2002 |
9.0900 |
| 02/21/2002 |
9.0890 |
| 02/22/2002 |
9.1035 |
| 02/25/2002 |
9.0720 |
| 02/26/2002 |
9.1045 |
| 02/27/2002 |
9.1050 |
| 02/28/2002 |
9.1270 |
| 03/01/2002 |
9.0965 |
| 03/04/2002 |
9.0860 |
| 03/05/2002 |
9.0760 |
| 03/06/2002 |
9.0770 |
| 03/07/2002 |
9.0800 |
| 03/08/2002 |
9.0725 |
| 03/11/2002 |
9.0720 |
| 03/12/2002 |
9.0880 |
| 03/13/2002 |
9.1090 |
| 03/14/2002 |
9.1165 |
| 03/15/2002 |
9.0810 |
| 03/18/2002 |
9.0760 |
| 03/19/2002 |
9.0740 |
| 03/20/2002 |
9.0750 |
| 03/22/2002 |
9.0500 |
| 03/25/2002 |
9.0085 |
| 03/26/2002 |
9.0290 |
| 03/27/2002 |
9.0150 |
| 04/01/2002 |
9.0125 |
| 04/02/2002 |
9.0290 |
| 04/03/2002 |
9.0255 |
| 04/04/2002 |
9.0330 |
| 04/05/2002 |
9.0050 |
| 04/08/2002 |
9.0200 |
| 04/09/2002 |
9.0350 |
| 04/10/2002 |
9.0455 |
| 04/11/2002 |
9.0905 |
| 04/12/2002 |
9.1380 |
| 04/15/2002 |
9.1630 |
| 04/16/2002 |
9.1650 |
| 04/17/2002 |
9.2360 |
| 04/18/2002 |
9.2330 |
| 04/19/2002 |
9.2770 |
| 04/22/2002 |
9.2580 |
| 04/23/2002 |
9.2750 |
| 04/24/2002 |
9.2790 |
| 04/25/2002 |
9.3400 |
| 04/26/2002 |
9.3310 |
| 04/29/2002 |
9.3575 |
| 04/30/2002 |
9.3940 |
| 05/02/2002 |
9.4630 |
| 05/03/2002 |
9.4600 |
| 05/06/2002 |
9.4825 |
| 05/07/2002 |
9.4890 |
| 05/08/2002 |
9.4220 |
| 05/09/2002 |
9.4530 |
| 05/10/2002 |
9.5270 |
| 05/13/2002 |
9.5300 |
| 05/14/2002 |
9.4900 |
| 05/15/2002 |
9.4465 |
| 05/16/2002 |
9.4800 |
| 05/17/2002 |
9.4700 |
| 05/20/2002 |
9.4920 |
| 05/21/2002 |
9.4960 |
| 05/22/2002 |
9.5430 |
| 05/23/2002 |
9.5450 |
| 05/24/2002 |
9.5640 |
| 05/27/2002 |
9.5565 |
| 05/28/2002 |
9.5730 |
| 05/29/2002 |
9.6950 |
| 05/30/2002 |
9.7075 |
| 05/31/2002 |
9.6500 |
| 06/03/2002 |
9.6460 |
| 06/04/2002 |
9.7330 |
| 06/05/2002 |
9.7400 |
| 06/06/2002 |
9.7440 |
| 06/07/2002 |
9.7470 |
| 06/10/2002 |
9.6870 |
| 06/11/2002 |
9.6845 |
| 06/12/2002 |
9.6875 |
| 06/13/2002 |
9.6430 |
| 06/14/2002 |
9.6525 |
| 06/17/2002 |
9.6120 |
| 06/18/2002 |
9.6650 |
| 06/19/2002 |
9.7170 |
| 06/20/2002 |
9.8040 |
| 06/21/2002 |
9.9500 |
| 06/24/2002 |
9.8725 |
| 06/25/2002 |
9.8845 |
| 06/26/2002 |
10.0040 |
| 06/27/2002 |
9.9600 |
| 06/28/2002 |
9.9650 |
| 07/01/2002 |
9.9440 |
| 07/02/2002 |
9.9550 |
| 07/03/2002 |
9.9635 |
| 07/04/2002 |
9.9640 |
| 07/05/2002 |
9.9160 |
| 07/08/2002 |
9.9170 |
| 07/09/2002 |
9.8370 |
| 07/10/2002 |
9.8395 |
| 07/11/2002 |
9.7840 |
| 07/12/2002 |
9.7200 |
| 07/15/2002 |
9.7800 |
| 07/16/2002 |
9.6875 |
| 07/17/2002 |
9.6875 |
| 07/18/2002 |
9.6750 |
| 07/19/2002 |
9.6500 |
| 07/22/2002 |
9.6360 |
| 07/23/2002 |
9.6620 |
| 07/24/2002 |
9.6980 |
| 07/25/2002 |
9.7940 |
| 07/26/2002 |
9.7200 |
| 07/29/2002 |
9.7070 |
| 07/30/2002 |
9.7350 |
| 07/31/2002 |
9.8750 |
| 08/01/2002 |
9.8320 |
| 08/02/2002 |
9.8295 |
| 08/05/2002 |
9.7940 |
| 08/06/2002 |
9.7390 |
| 08/07/2002 |
9.7630 |
| 08/08/2002 |
9.7600 |
| 08/09/2002 |
9.7720 |
| 08/12/2002 |
9.9025 |
| 08/13/2002 |
9.9520 |
| 08/14/2002 |
9.9850 |
| 08/15/2002 |
9.9400 |
| 08/16/2002 |
9.8250 |
| 08/19/2002 |
9.7450 |
| 08/20/2002 |
9.7900 |
| 08/21/2002 |
9.8095 |
| 08/22/2002 |
9.8640 |
| 08/23/2002 |
9.8310 |
| 08/26/2002 |
9.8280 |
| 08/27/2002 |
9.8875 |
| 08/28/2002 |
9.9030 |
| 08/29/2002 |
9.9280 |
| 08/30/2002 |
9.9480 |
| 09/02/2002 |
9.9175 |
| 09/03/2002 |
10.0230 |
| 09/04/2002 |
9.9900 |
| 09/05/2002 |
9.9900 |
| 09/06/2002 |
9.9860 |
| 09/09/2002 |
9.9300 |
| 09/10/2002 |
10.0065 |
| 09/11/2002 |
9.9890 |
| 09/12/2002 |
9.9720 |
| 09/13/2002 |
9.9680 |
| 09/17/2002 |
9.9625 |
| 09/18/2002 |
10.0190 |
| 09/19/2002 |
10.1300 |
| 09/20/2002 |
10.3250 |
| 09/23/2002 |
10.2770 |
| 09/24/2002 |
10.2765 |
| 09/25/2002 |
10.2325 |
| 09/26/2002 |
10.1325 |
| 09/27/2002 |
10.1950 |
| 09/30/2002 |
10.2140 |
| 10/01/2002 |
10.1250 |
| 10/02/2002 |
10.1020 |
| 10/03/2002 |
10.1550 |
| 10/04/2002 |
10.2125 |
| 10/07/2002 |
10.2000 |
| 10/08/2002 |
10.1425 |
| 10/09/2002 |
10.2325 |
| 10/10/2002 |
10.1825 |
| 10/11/2002 |
10.1230 |
| 10/14/2002 |
10.1100 |
| 10/15/2002 |
10.0950 |
| 10/16/2002 |
10.0480 |
| 10/17/2002 |
10.0080 |
| 10/18/2002 |
9.9810 |
| 10/21/2002 |
9.9550 |
| 10/22/2002 |
9.9750 |
| 10/23/2002 |
9.9370 |
| 10/24/2002 |
9.9595 |
| 10/25/2002 |
9.9800 |
| 10/28/2002 |
10.0540 |
| 10/29/2002 |
10.2075 |
| 10/30/2002 |
10.2050 |
| 10/31/2002 |
10.1910 |
| 11/01/2002 |
10.1910 |
| 11/04/2002 |
10.1820 |
| 11/05/2002 |
10.1975 |
| 11/06/2002 |
10.1730 |
| 11/07/2002 |
10.2470 |
| 11/08/2002 |
10.3280 |
| 11/11/2002 |
10.3360 |
| 11/12/2002 |
10.3000 |
| 11/13/2002 |
10.2500 |
| 11/14/2002 |
10.2260 |
| 11/15/2002 |
10.2420 |
| 11/18/2002 |
10.1550 |
| 11/19/2002 |
10.1725 |
| 11/21/2002 |
10.1100 |
| 11/22/2002 |
10.1330 |
| 11/25/2002 |
10.1000 |
| 11/26/2002 |
10.1820 |
| 11/27/2002 |
10.1360 |
| 11/28/2002 |
10.1390 |
| 11/29/2002 |
10.1490 |
| 12/02/2002 |
10.1290 |
| 12/03/2002 |
10.1710 |
| 12/04/2002 |
10.2950 |
| 12/05/2002 |
10.2890 |
| 12/06/2002 |
10.2200 |
| 12/09/2002 |
10.2095 |
| 12/10/2002 |
10.1800 |
| 12/11/2002 |
10.1930 |
| 12/13/2002 |
10.1650 |
| 12/16/2002 |
10.2050 |
| 12/17/2002 |
10.2300 |
| 12/18/2002 |
10.1690 |
| 12/19/2002 |
10.1775 |
| 12/20/2002 |
10.2090 |
| 12/23/2002 |
10.1920 |
| 12/24/2002 |
10.2500 |
| 12/26/2002 |
10.2750 |
| 12/27/2002 |
10.3040 |
| 12/30/2002 |
10.4600 |
| 12/31/2002 |
10.3950 |
| 01/02/2003 |
10.4000 |
| 01/03/2003 |
10.3990 |
| 01/06/2003 |
10.4240 |
| 01/07/2003 |
10.3520 |
| 01/08/2003 |
10.4585 |
| 01/09/2003 |
10.4580 |
| 01/10/2003 |
10.5565 |
| 01/13/2003 |
10.5310 |
| 01/14/2003 |
10.4650 |
| 01/15/2003 |
10.5130 |
| 01/16/2003 |
10.5350 |
| 01/17/2003 |
10.6170 |
| 01/20/2003 |
10.6400 |
| 01/21/2003 |
10.8300 |
| 01/22/2003 |
10.7860 |
| 01/23/2003 |
10.7320 |
| 01/24/2003 |
10.8750 |
| 01/27/2003 |
10.9100 |
| 01/28/2003 |
10.9450 |
| 01/29/2003 |
10.9720 |
| 01/30/2003 |
10.9250 |
| 01/31/2003 |
10.9130 |
| 02/03/2003 |
10.9000 |
| 02/04/2003 |
10.9450 |
| 02/06/2003 |
10.9050 |
| 02/07/2003 |
10.9825 |
| 02/10/2003 |
10.9700 |
| 02/11/2003 |
10.9620 |
| 02/12/2003 |
10.9600 |
| 02/13/2003 |
10.9525 |
| 02/14/2003 |
10.8225 |
| 02/17/2003 |
10.7800 |
| 02/18/2003 |
10.8080 |
| 02/19/2003 |
10.8420 |
| 02/20/2003 |
10.9800 |
| 02/21/2003 |
10.9390 |
| 02/24/2003 |
10.9880 |
| 02/25/2003 |
11.0540 |
| 02/26/2003 |
11.0310 |
| 02/27/2003 |
11.0255 |
| 02/28/2003 |
11.0220 |
| 03/03/2003 |
11.0875 |
| 03/04/2003 |
11.1350 |
| 03/05/2003 |
11.2200 |
| 03/06/2003 |
11.1800 |
| 03/07/2003 |
11.1060 |
| 03/10/2003 |
11.0650 |
| 03/11/2003 |
10.9650 |
| 03/12/2003 |
10.8500 |
| 03/13/2003 |
10.8600 |
| 03/14/2003 |
10.9280 |
| 03/17/2003 |
10.7690 |
| 03/18/2003 |
10.8840 |
| 03/19/2003 |
10.8390 |
| 03/20/2003 |
10.8260 |
| 03/24/2003 |
10.7910 |
| 03/25/2003 |
10.7045 |
| 03/26/2003 |
10.7280 |
| 03/27/2003 |
10.7300 |
| 03/28/2003 |
10.7400 |
| 03/31/2003 |
10.7600 |
| 04/01/2003 |
10.7150 |
| 04/02/2003 |
10.6495 |
| 04/03/2003 |
10.6775 |
| 04/04/2003 |
10.7290 |
| 04/07/2003 |
10.6990 |
| 04/08/2003 |
10.7790 |
| 04/09/2003 |
10.7770 |
| 04/10/2003 |
10.7410 |
| 04/11/2003 |
10.6360 |
| 04/14/2003 |
10.6600 |
| 04/15/2003 |
10.6299 |
| 04/16/2003 |
10.6220 |
| 04/21/2003 |
10.5360 |
| 04/22/2003 |
10.5700 |
| 04/23/2003 |
10.4780 |
| 04/24/2003 |
10.4195 |
| 04/25/2003 |
10.4230 |
| 04/28/2003 |
10.3770 |
| 04/29/2003 |
10.3050 |
| 04/30/2003 |
10.2700 |
| 05/02/2003 |
10.1950 |
| 05/05/2003 |
10.1925 |
| 05/06/2003 |
10.2690 |
| 05/07/2003 |
10.2080 |
| 05/08/2003 |
10.1430 |
| 05/09/2003 |
10.1500 |
| 05/12/2003 |
10.1900 |
| 05/13/2003 |
10.1200 |
| 05/14/2003 |
10.2300 |
| 05/15/2003 |
10.4340 |
| 05/16/2003 |
10.3200 |
| 05/19/2003 |
10.3650 |
| 05/20/2003 |
10.2340 |
| 05/21/2003 |
10.2590 |
| 05/22/2003 |
10.2580 |
| 05/23/2003 |
10.2500 |
| 05/26/2003 |
10.2620 |
| 05/27/2003 |
10.4100 |
| 05/28/2003 |
10.3640 |
| 05/29/2003 |
10.3200 |
| 05/30/2003 |
10.3230 |
| 06/02/2003 |
10.2490 |
| 06/03/2003 |
10.2775 |
| 06/04/2003 |
10.4750 |
| 06/05/2003 |
10.5390 |
| 06/06/2003 |
10.7150 |
| 06/09/2003 |
10.6600 |
| 06/10/2003 |
10.6550 |
| 06/11/2003 |
10.5850 |
| 06/12/2003 |
10.6880 |
| 06/13/2003 |
10.5450 |
| 06/16/2003 |
10.4700 |
| 06/17/2003 |
10.4890 |
| 06/18/2003 |
10.6250 |
| 06/19/2003 |
10.4950 |
| 06/20/2003 |
10.4850 |
| 06/23/2003 |
10.4640 |
| 06/24/2003 |
10.5120 |
| 06/25/2003 |
10.4700 |
| 06/26/2003 |
10.4575 |
| 06/27/2003 |
10.4100 |
| 06/30/2003 |
10.4500 |
| 07/01/2003 |
10.4435 |
| 07/02/2003 |
10.4950 |
| 07/03/2003 |
10.4150 |
| 07/04/2003 |
10.4220 |
| 07/07/2003 |
10.5800 |
| 07/08/2003 |
10.4950 |
| 07/09/2003 |
10.5050 |
| 07/10/2003 |
10.4475 |
| 07/11/2003 |
10.4120 |
| 07/14/2003 |
10.3920 |
| 07/15/2003 |
10.4745 |
| 07/16/2003 |
10.3800 |
| 07/17/2003 |
10.3785 |
| 07/18/2003 |
10.3600 |
| 07/21/2003 |
10.4300 |
| 07/22/2003 |
10.4140 |
| 07/23/2003 |
10.5900 |
| 07/24/2003 |
10.5350 |
| 07/25/2003 |
10.4840 |
| 07/28/2003 |
10.4640 |
| 07/29/2003 |
10.5150 |
| 07/30/2003 |
10.4620 |
| 07/31/2003 |
10.5875 |
| 08/01/2003 |
10.5900 |
| 08/04/2003 |
10.7190 |
| 08/05/2003 |
10.7150 |
| 08/06/2003 |
10.7120 |
| 08/07/2003 |
10.6880 |
| 08/08/2003 |
10.6700 |
| 08/11/2003 |
10.7640 |
| 08/12/2003 |
10.7265 |
| 08/13/2003 |
10.7200 |
| 08/14/2003 |
10.7020 |
| 08/15/2003 |
10.7300 |
| 08/18/2003 |
10.8100 |
| 08/19/2003 |
10.8400 |
| 08/20/2003 |
10.8290 |
| 08/21/2003 |
10.9000 |
| 08/22/2003 |
10.8470 |
| 08/25/2003 |
10.8900 |
| 08/26/2003 |
10.9490 |
| 08/27/2003 |
10.9275 |
| 08/28/2003 |
11.0330 |
| 08/29/2003 |
11.0500 |
| 09/01/2003 |
11.0530 |
| 09/02/2003 |
11.0350 |
| 09/03/2003 |
10.9020 |
| 09/04/2003 |
10.8360 |
| 09/05/2003 |
10.8925 |
| 09/08/2003 |
11.0590 |
| 09/09/2003 |
10.9610 |
| 09/10/2003 |
10.9370 |
| 09/11/2003 |
10.9985 |
| 09/12/2003 |
10.9750 |
| 09/15/2003 |
10.9620 |
| 09/17/2003 |
10.9200 |
| 09/18/2003 |
10.9250 |
| 09/19/2003 |
10.8800 |
| 09/22/2003 |
10.7920 |
| 09/23/2003 |
10.8490 |
| 09/24/2003 |
10.7650 |
| 09/25/2003 |
10.8630 |
| 09/26/2003 |
11.0000 |
| 09/29/2003 |
10.9770 |
| 09/30/2003 |
11.0025 |
| 10/01/2003 |
10.9950 |
| 10/02/2003 |
11.1920 |
| 10/03/2003 |
11.2550 |
| 10/06/2003 |
11.3050 |
| 10/07/2003 |
11.2300 |
| 10/08/2003 |
11.3250 |
| 10/09/2003 |
11.2290 |
| 10/10/2003 |
11.1800 |
| 10/13/2003 |
11.1990 |
| 10/14/2003 |
11.2100 |
| 10/15/2003 |
11.1890 |
| 10/16/2003 |
11.3050 |
| 10/17/2003 |
11.2180 |
| 10/20/2003 |
11.1390 |
| 10/21/2003 |
11.1125 |
| 10/22/2003 |
11.2650 |
| 10/23/2003 |
11.1735 |
| 10/24/2003 |
11.1565 |
| 10/27/2003 |
11.1070 |
| 10/28/2003 |
11.0680 |
| 10/29/2003 |
11.0850 |
| 10/30/2003 |
11.0700 |
| 10/31/2003 |
11.0340 |
| 11/03/2003 |
10.9840 |
| 11/04/2003 |
10.9895 |
| 11/05/2003 |
10.9830 |
| 11/06/2003 |
10.9725 |
| 11/07/2003 |
11.0120 |
| 11/10/2003 |
10.9585 |
| 11/11/2003 |
10.9740 |
| 11/12/2003 |
11.1190 |
| 11/13/2003 |
11.1520 |
| 11/14/2003 |
11.1575 |
| 11/17/2003 |
11.1620 |
| 11/18/2003 |
11.2550 |
| 11/19/2003 |
11.1910 |
| 11/21/2003 |
11.2175 |
| 11/24/2003 |
11.3100 |
| 11/25/2003 |
11.3150 |
| 11/26/2003 |
11.3585 |
| 11/27/2003 |
11.3430 |
| 11/28/2003 |
11.3800 |
| 12/01/2003 |
11.3900 |
| 12/02/2003 |
11.3270 |
| 12/03/2003 |
11.2630 |
| 12/04/2003 |
11.2495 |
| 12/05/2003 |
11.2100 |
| 12/08/2003 |
11.2350 |
| 12/09/2003 |
11.1650 |
| 12/10/2003 |
11.2405 |
| 12/11/2003 |
11.1425 |
| 12/15/2003 |
11.3170 |
| 12/16/2003 |
11.2600 |
| 12/17/2003 |
11.2530 |
| 12/18/2003 |
11.2290 |
| 12/19/2003 |
11.2290 |
| 12/22/2003 |
11.3125 |
| 12/23/2003 |
11.2760 |
| 12/24/2003 |
11.2800 |
| 12/26/2003 |
11.2400 |
| 12/29/2003 |
11.2250 |
| 12/30/2003 |
11.2300 |
| 12/31/2003 |
11.2320 |
| 01/02/2004 |
11.0780 |
| 01/05/2004 |
11.0240 |
| 01/06/2004 |
10.9400 |
| 01/07/2004 |
10.8980 |
| 01/08/2004 |
10.9000 |
| 01/09/2004 |
10.8325 |
| 01/12/2004 |
10.8080 |
| 01/13/2004 |
10.8745 |
| 01/14/2004 |
10.8450 |
| 01/15/2004 |
10.8600 |
| 01/16/2004 |
10.8295 |
| 01/19/2004 |
10.8225 |
| 01/20/2004 |
10.8745 |
| 01/21/2004 |
10.9880 |
| 01/22/2004 |
11.0790 |
| 01/23/2004 |
10.8800 |
| 01/26/2004 |
10.9220 |
| 01/27/2004 |
10.9180 |
| 01/28/2004 |
10.9450 |
| 01/29/2004 |
11.1150 |
| 01/30/2004 |
11.0440 |
| 02/02/2004 |
11.0200 |
| 02/03/2004 |
11.0690 |
| 02/04/2004 |
11.1440 |
| 02/06/2004 |
11.1080 |
| 02/09/2004 |
11.1145 |
| 02/10/2004 |
11.1250 |
| 02/11/2004 |
11.0115 |
| 02/12/2004 |
10.9700 |
| 02/13/2004 |
10.9399 |
| 02/16/2004 |
10.9370 |
| 02/17/2004 |
10.9240 |
| 02/18/2004 |
10.9900 |
| 02/19/2004 |
10.9565 |
| 02/20/2004 |
10.9425 |
| 02/23/2004 |
11.0150 |
| 02/24/2004 |
11.0920 |
| 02/25/2004 |
11.0750 |
| 02/26/2004 |
11.0600 |
| 02/27/2004 |
11.0650 |
| 03/01/2004 |
10.9680 |
| 03/02/2004 |
10.9750 |
| 03/03/2004 |
11.0770 |
| 03/04/2004 |
10.9400 |
| 03/05/2004 |
10.9300 |
| 03/08/2004 |
10.9800 |
| 03/09/2004 |
10.9610 |
| 03/10/2004 |
10.9745 |
| 03/11/2004 |
10.9445 |
| 03/12/2004 |
10.9700 |
| 03/15/2004 |
11.0200 |
| 03/16/2004 |
11.0400 |
| 03/17/2004 |
10.9700 |
| 03/18/2004 |
10.9950 |
| 03/19/2004 |
10.9720 |
| 03/22/2004 |
10.9850 |
| 03/23/2004 |
10.9730 |
| 03/24/2004 |
11.0500 |
| 03/25/2004 |
11.0300 |
| 03/26/2004 |
11.0990 |
| 03/29/2004 |
11.1810 |
| 03/30/2004 |
11.1925 |
| 03/31/2004 |
11.1240 |
| 04/01/2004 |
11.1895 |
| 04/02/2004 |
11.1720 |
| 04/05/2004 |
11.1525 |
| 04/06/2004 |
11.1700 |
| 04/07/2004 |
11.2480 |
| 04/12/2004 |
11.2325 |
| 04/13/2004 |
11.2480 |
| 04/14/2004 |
11.3050 |
| 04/15/2004 |
11.2645 |
| 04/16/2004 |
11.2750 |
| 04/19/2004 |
11.2540 |
| 04/20/2004 |
11.3160 |
| 04/21/2004 |
11.2890 |
| 04/22/2004 |
11.3625 |
| 04/23/2004 |
11.3400 |
| 04/26/2004 |
11.2770 |
| 04/27/2004 |
11.2660 |
| 04/28/2004 |
11.3950 |
| 04/29/2004 |
11.4320 |
| 04/30/2004 |
11.4140 |
| 05/03/2004 |
11.4480 |
| 05/04/2004 |
11.4050 |
| 05/05/2004 |
11.4240 |
| 05/06/2004 |
11.4490 |
| 05/07/2004 |
11.5700 |
| 05/10/2004 |
11.6890 |
| 05/11/2004 |
11.6150 |
| 05/12/2004 |
11.6360 |
| 05/13/2004 |
11.6390 |
| 05/14/2004 |
11.5500 |
| 05/17/2004 |
11.5210 |
| 05/18/2004 |
11.5470 |
| 05/19/2004 |
11.5250 |
| 05/20/2004 |
11.5700 |
| 05/21/2004 |
11.5775 |
| 05/24/2004 |
11.4850 |
| 05/25/2004 |
11.4800 |
| 05/26/2004 |
11.4710 |
| 05/27/2004 |
11.4350 |
| 05/28/2004 |
11.4100 |
| 05/31/2004 |
11.4440 |
| 06/01/2004 |
11.4850 |
| 06/02/2004 |
11.4625 |
| 06/03/2004 |
11.4400 |
| 06/04/2004 |
11.4160 |
| 06/07/2004 |
11.3625 |
| 06/08/2004 |
11.3340 |
| 06/09/2004 |
11.3995 |
| 06/10/2004 |
11.3620 |
| 06/11/2004 |
11.3720 |
| 06/14/2004 |
11.4555 |
| 06/15/2004 |
11.4075 |
| 06/16/2004 |
11.3720 |
| 06/17/2004 |
11.3460 |
| 06/18/2004 |
11.3405 |
| 06/21/2004 |
11.2975 |
| 06/22/2004 |
11.3230 |
| 06/23/2004 |
11.3560 |
| 06/24/2004 |
11.3350 |
| 06/25/2004 |
11.3380 |
| 06/28/2004 |
11.4850 |
| 06/29/2004 |
11.5060 |
| 06/30/2004 |
11.5130 |
| 07/01/2004 |
11.5550 |
| 07/02/2004 |
11.4550 |
| 07/05/2004 |
11.4600 |
| 07/06/2004 |
11.4865 |
| 07/07/2004 |
11.4850 |
| 07/08/2004 |
11.5380 |
| 07/09/2004 |
11.4870 |
| 07/12/2004 |
11.4925 |
| 07/13/2004 |
11.4650 |
| 07/14/2004 |
11.4470 |
| 07/15/2004 |
11.4840 |
| 07/16/2004 |
11.4230 |
| 07/19/2004 |
11.3720 |
| 07/20/2004 |
11.4070 |
| 07/21/2004 |
11.4770 |
| 07/22/2004 |
11.4310 |
| 07/23/2004 |
11.4440 |
| 07/26/2004 |
11.4895 |
| 07/27/2004 |
11.5080 |
| 07/28/2004 |
11.4490 |
| 07/29/2004 |
11.4235 |
| 07/30/2004 |
11.4160 |
| 08/02/2004 |
11.4210 |
| 08/03/2004 |
11.4190 |
| 08/04/2004 |
11.4550 |
| 08/05/2004 |
11.4260 |
| 08/06/2004 |
11.4070 |
| 08/09/2004 |
11.4065 |
| 08/10/2004 |
11.4175 |
| 08/11/2004 |
11.4305 |
| 08/12/2004 |
11.4325 |
| 08/13/2004 |
11.3850 |
| 08/16/2004 |
11.3800 |
| 08/17/2004 |
11.3410 |
| 08/18/2004 |
11.3610 |
| 08/19/2004 |
11.3615 |
| 08/20/2004 |
11.3315 |
| 08/23/2004 |
11.3860 |
| 08/24/2004 |
11.3790 |
| 08/25/2004 |
11.3585 |
| 08/26/2004 |
11.3565 |
| 08/27/2004 |
11.3845 |
| 08/30/2004 |
11.4110 |
| 08/31/2004 |
11.3800 |
| 09/01/2004 |
11.4350 |
| 09/02/2004 |
11.4900 |
| 09/03/2004 |
11.5090 |
| 09/06/2004 |
11.5315 |
| 09/07/2004 |
11.5875 |
| 09/08/2004 |
11.5890 |
| 09/09/2004 |
11.5940 |
| 09/10/2004 |
11.6060 |
| 09/13/2004 |
11.5630 |
| 09/14/2004 |
11.5735 |
| 09/15/2004 |
11.5250 |
| 09/17/2004 |
11.4618 |
| 09/20/2004 |
11.4675 |
| 09/21/2004 |
11.4125 |
| 09/22/2004 |
11.4000 |
| 09/23/2004 |
11.4070 |
| 09/24/2004 |
11.4220 |
| 09/27/2004 |
11.4275 |
| 09/28/2004 |
11.4230 |
| 09/29/2004 |
11.4150 |
| 09/30/2004 |
11.3775 |
| 10/01/2004 |
11.3425 |
| 10/04/2004 |
11.3220 |
| 10/05/2004 |
11.2975 |
| 10/06/2004 |
11.2870 |
| 10/07/2004 |
11.2650 |
| 10/08/2004 |
11.2500 |
| 10/11/2004 |
11.2430 |
| 10/12/2004 |
11.2640 |
| 10/13/2004 |
11.2755 |
| 10/14/2004 |
11.3685 |
| 10/15/2004 |
11.4570 |
| 10/18/2004 |
11.4630 |
| 10/19/2004 |
11.4340 |
| 10/20/2004 |
11.4675 |
| 10/21/2004 |
11.4510 |
| 10/22/2004 |
11.4820 |
| 10/25/2004 |
11.5190 |
| 10/26/2004 |
11.5100 |
| 10/27/2004 |
11.5250 |
| 10/28/2004 |
11.5325 |
| 10/29/2004 |
11.5340 |
| 11/01/2004 |
11.5290 |
| 11/02/2004 |
11.4440 |
| 11/03/2004 |
11.4350 |
| 11/04/2004 |
11.4090 |
| 11/05/2004 |
11.3825 |
| 11/08/2004 |
11.4220 |
| 11/09/2004 |
11.4480 |
| 11/10/2004 |
11.4220 |
| 11/11/2004 |
11.4260 |
| 11/12/2004 |
11.3665 |
| 11/15/2004 |
11.3625 |
| 11/16/2004 |
11.3645 |
| 11/17/2004 |
11.3100 |
| 11/18/2004 |
11.3400 |
| 11/19/2004 |
11.3890 |
| 11/22/2004 |
11.3775 |
| 11/23/2004 |
11.3430 |
| 11/24/2004 |
11.2825 |
| 11/25/2004 |
11.2690 |
| 11/26/2004 |
11.2620 |
| 11/29/2004 |
11.2650 |
| 11/30/2004 |
11.2395 |
| 12/01/2004 |
11.1495 |
| 12/02/2004 |
11.1705 |
| 12/03/2004 |
11.1180 |
| 12/06/2004 |
11.1220 |
| 12/07/2004 |
11.1980 |
| 12/08/2004 |
11.2645 |
| 12/09/2004 |
11.2750 |
| 12/10/2004 |
11.3200 |
| 12/13/2004 |
11.2750 |
| 12/14/2004 |
11.2820 |
| 12/15/2004 |
11.1670 |
| 12/16/2004 |
11.2625 |
| 12/17/2004 |
11.2185 |
| 12/20/2004 |
11.1510 |
| 12/21/2004 |
11.1870 |
| 12/22/2004 |
11.1650 |
| 12/23/2004 |
11.1600 |
| 12/24/2004 |
11.1625 |
| 12/27/2004 |
11.1550 |
| 12/28/2004 |
11.2280 |
| 12/29/2004 |
11.2570 |
| 12/30/2004 |
11.1780 |
| 12/31/2004 |
11.1510 |
| 01/03/2005 |
11.2350 |
| 01/04/2005 |
11.3380 |
| 01/05/2005 |
11.3525 |
| 01/06/2005 |
11.4170 |
| 01/07/2005 |
11.2830 |
| 01/10/2005 |
11.2550 |
| 01/11/2005 |
11.2125 |
| 01/12/2005 |
11.1777 |
| 01/13/2005 |
11.2060 |
| 01/14/2005 |
11.2180 |
| 01/17/2005 |
11.2265 |
| 01/18/2005 |
11.2550 |
| 01/19/2005 |
11.2250 |
| 01/20/2005 |
11.3010 |
| 01/21/2005 |
11.2385 |
| 01/24/2005 |
11.2430 |
| 01/25/2005 |
11.3190 |
| 01/26/2005 |
11.2580 |
| 01/27/2005 |
11.3120 |
| 01/28/2005 |
11.2440 |
| 01/31/2005 |
11.1800 |
| 02/01/2005 |
11.1860 |
| 02/02/2005 |
11.1625 |
| 02/03/2005 |
11.1650 |
| 02/04/2005 |
11.1488 |
| 02/07/2005 |
11.1750 |
| 02/08/2005 |
11.2100 |
| 02/09/2005 |
11.1625 |
| 02/10/2005 |
11.1640 |
| 02/11/2005 |
11.1520 |
| 02/14/2005 |
11.1550 |
| 02/15/2005 |
11.1775 |
| 02/16/2005 |
11.1525 |
| 02/17/2005 |
11.0970 |
| 02/18/2005 |
11.0770 |
| 02/21/2005 |
11.0740 |
| 02/22/2005 |
11.0475 |
| 02/23/2005 |
11.0850 |
| 02/24/2005 |
11.1290 |
| 02/25/2005 |
11.0975 |
| 02/28/2005 |
11.1025 |
| 03/01/2005 |
11.1080 |
| 03/02/2005 |
11.0990 |
| 03/03/2005 |
11.1150 |
| 03/04/2005 |
11.0459 |
| 03/07/2005 |
11.0355 |
| 03/08/2005 |
10.9815 |
| 03/09/2005 |
10.9950 |
| 03/10/2005 |
11.0280 |
| 03/11/2005 |
11.0565 |
| 03/14/2005 |
11.1660 |
| 03/15/2005 |
11.2400 |
| 03/16/2005 |
11.2260 |
| 03/17/2005 |
11.1920 |
| 03/18/2005 |
11.1715 |
| 03/22/2005 |
11.1920 |
| 03/23/2005 |
11.2880 |
| 03/28/2005 |
11.3239 |
| 03/29/2005 |
11.2650 |
| 03/30/2005 |
11.2320 |
| 03/31/2005 |
11.1670 |
| 04/01/2005 |
11.1845 |
| 04/04/2005 |
11.2190 |
| 04/05/2005 |
11.2620 |
| 04/06/2005 |
11.2200 |
| 04/07/2005 |
11.1900 |
| 04/08/2005 |
11.1340 |
| 04/11/2005 |
11.0890 |
| 04/12/2005 |
11.0765 |
| 04/13/2005 |
11.0745 |
| 04/14/2005 |
11.1180 |
| 04/15/2005 |
11.0845 |
| 04/18/2005 |
11.1140 |
| 04/19/2005 |
11.0730 |
| 04/20/2005 |
11.0650 |
| 04/21/2005 |
11.0285 |
| 04/22/2005 |
11.0470 |
| 04/25/2005 |
11.0635 |
| 04/26/2005 |
11.0800 |
| 04/27/2005 |
11.1000 |
| 04/28/2005 |
11.1265 |
| 04/29/2005 |
11.0505 |
| 05/02/2005 |
11.0370 |
| 05/03/2005 |
11.0285 |
| 05/04/2005 |
10.9660 |
| 05/05/2005 |
10.9590 |
| 05/06/2005 |
10.9445 |
| 05/09/2005 |
10.9620 |
| 05/10/2005 |
11.0385 |
| 05/11/2005 |
11.0120 |
| 05/12/2005 |
10.9895 |
| 05/13/2005 |
11.0150 |
| 05/16/2005 |
11.0235 |
| 05/17/2005 |
10.9930 |
| 05/18/2005 |
10.9500 |
| 05/19/2005 |
10.9600 |
| 05/20/2005 |
10.9600 |
| 05/23/2005 |
10.9600 |
| 05/24/2005 |
10.9760 |
| 05/25/2005 |
10.9400 |
| 05/26/2005 |
10.9615 |
| 05/27/2005 |
10.8810 |
| 05/30/2005 |
10.8750 |
| 05/31/2005 |
10.8700 |
| 06/01/2005 |
10.8330 |
| 06/02/2005 |
10.8080 |
| 06/03/2005 |
10.8450 |
| 06/06/2005 |
10.8790 |
| 06/07/2005 |
10.8710 |
| 06/08/2005 |
10.8695 |
| 06/09/2005 |
10.8800 |
| 06/10/2005 |
10.8615 |
| 06/13/2005 |
10.8560 |
| 06/14/2005 |
10.8310 |
| 06/15/2005 |
10.8160 |
| 06/16/2005 |
10.7920 |
| 06/17/2005 |
10.8145 |
| 06/20/2005 |
10.8220 |
| 06/21/2005 |
10.7680 |
| 06/22/2005 |
10.7640 |
| 06/23/2005 |
10.7900 |
| 06/24/2005 |
10.7625 |
| 06/27/2005 |
10.8100 |
| 06/28/2005 |
10.8300 |
| 06/29/2005 |
10.7600 |
| 06/30/2005 |
10.7775 |
| 07/01/2005 |
10.7330 |
| 07/04/2005 |
10.7510 |
| 07/05/2005 |
10.7635 |
| 07/06/2005 |
10.7730 |
| 07/07/2005 |
10.7760 |
| 07/08/2005 |
10.7475 |
| 07/11/2005 |
10.6900 |
| 07/12/2005 |
10.7000 |
| 07/13/2005 |
10.6533 |
| 07/14/2005 |
10.6580 |
| 07/15/2005 |
10.6130 |
| 07/18/2005 |
10.5830 |
| 07/19/2005 |
10.6145 |
| 07/20/2005 |
10.6390 |
| 07/21/2005 |
10.6175 |
| 07/22/2005 |
10.6250 |
| 07/25/2005 |
10.7055 |
| 07/26/2005 |
10.6940 |
| 07/27/2005 |
10.6670 |
| 07/28/2005 |
10.6220 |
| 07/29/2005 |
10.6040 |
| 08/01/2005 |
10.5970 |
| 08/02/2005 |
10.6040 |
| 08/03/2005 |
10.5900 |
| 08/04/2005 |
10.5910 |
| 08/05/2005 |
10.6150 |
| 08/08/2005 |
10.6420 |
| 08/09/2005 |
10.6400 |
| 08/10/2005 |
10.5920 |
| 08/11/2005 |
10.5820 |
| 08/12/2005 |
10.6550 |
| 08/15/2005 |
10.5890 |
| 08/16/2005 |
10.5890 |
| 08/17/2005 |
10.6380 |
| 08/18/2005 |
10.6895 |
| 08/19/2005 |
10.7490 |
| 08/22/2005 |
10.7430 |
| 08/23/2005 |
10.8370 |
| 08/24/2005 |
10.8830 |
| 08/25/2005 |
10.7895 |
| 08/26/2005 |
10.8410 |
| 08/29/2005 |
10.8620 |
| 08/30/2005 |
10.8370 |
| 08/31/2005 |
10.7520 |
| 09/01/2005 |
10.7480 |
| 09/02/2005 |
10.6800 |
| 09/05/2005 |
10.6800 |
| 09/06/2005 |
10.6790 |
| 09/07/2005 |
10.7270 |
| 09/08/2005 |
10.7375 |
| 09/09/2005 |
10.6940 |
| 09/12/2005 |
10.6980 |
| 09/13/2005 |
10.7880 |
| 09/14/2005 |
10.8220 |
| 09/15/2005 |
10.8130 |
| 09/19/2005 |
10.8185 |
| 09/20/2005 |
10.8355 |
| 09/21/2005 |
10.8120 |
| 09/22/2005 |
10.8475 |
| 09/23/2005 |
10.8400 |
| 09/26/2005 |
10.8775 |
| 09/27/2005 |
10.8930 |
| 09/28/2005 |
10.8535 |
| 09/29/2005 |
10.7990 |
| 09/30/2005 |
10.7635 |
| 10/03/2005 |
10.7295 |
| 10/04/2005 |
10.7120 |
| 10/05/2005 |
10.7130 |
| 10/06/2005 |
10.8430 |
| 10/07/2005 |
10.7900 |
| 10/10/2005 |
10.7900 |
| 10/11/2005 |
10.8145 |
| 10/12/2005 |
10.9420 |
| 10/13/2005 |
10.9500 |
| 10/14/2005 |
10.9035 |
| 10/17/2005 |
10.8545 |
| 10/18/2005 |
10.8515 |
| 10/19/2005 |
10.8590 |
| 10/20/2005 |
10.8650 |
| 10/21/2005 |
10.8885 |
| 10/24/2005 |
10.8500 |
| 10/25/2005 |
10.8720 |
| 10/26/2005 |
10.8970 |
| 10/27/2005 |
10.9100 |
| 10/28/2005 |
10.8345 |
| 10/31/2005 |
10.7910 |
| 11/01/2005 |
10.7700 |
| 11/02/2005 |
10.7305 |
| 11/03/2005 |
10.7660 |
| 11/04/2005 |
10.7440 |
| 11/07/2005 |
10.7170 |
| 11/08/2005 |
10.7360 |
| 11/09/2005 |
10.7280 |
| 11/10/2005 |
10.6885 |
| 11/11/2005 |
10.6840 |
| 11/14/2005 |
10.6750 |
| 11/15/2005 |
10.6340 |
| 11/16/2005 |
10.6590 |
| 11/17/2005 |
10.6365 |
| 11/18/2005 |
10.6565 |
| 11/21/2005 |
10.6520 |
| 11/22/2005 |
10.6400 |
| 11/23/2005 |
10.6210 |
| 11/24/2005 |
10.6175 |
| 11/25/2005 |
10.6060 |
| 11/28/2005 |
10.5555 |
| 11/29/2005 |
10.5775 |
| 11/30/2005 |
10.5585 |
| 12/01/2005 |
10.5095 |
| 12/02/2005 |
10.4640 |
| 12/05/2005 |
10.4750 |
| 12/06/2005 |
10.4265 |
| 12/07/2005 |
10.4660 |
| 12/08/2005 |
10.5120 |
| 12/09/2005 |
10.6485 |
| 12/13/2005 |
10.6180 |
| 12/14/2005 |
10.7125 |
| 12/15/2005 |
10.7320 |
| 12/16/2005 |
10.7410 |
| 12/19/2005 |
10.7505 |
| 12/20/2005 |
10.6840 |
| 12/21/2005 |
10.6270 |
| 12/22/2005 |
10.6600 |
| 12/23/2005 |
10.6900 |
| 12/26/2005 |
10.6980 |
| 12/27/2005 |
10.7515 |
| 12/28/2005 |
10.7780 |
| 12/29/2005 |
10.6650 |
| 12/30/2005 |
10.6271 |
| 01/02/2006 |
10.6400 |
| 01/03/2006 |
10.6290 |
| 01/04/2006 |
10.5740 |
| 01/05/2006 |
10.6445 |
| 01/06/2006 |
10.5630 |
| 01/09/2006 |
10.5675 |
| 01/10/2006 |
10.6220 |
| 01/11/2006 |
10.6030 |
| 01/12/2006 |
10.5700 |
| 01/13/2006 |
10.5730 |
| 01/16/2006 |
10.5610 |
| 01/17/2006 |
10.5760 |
| 01/18/2006 |
10.5600 |
| 01/19/2006 |
10.5395 |
| 01/20/2006 |
10.5400 |
| 01/23/2006 |
10.5240 |
| 01/24/2006 |
10.5140 |
| 01/25/2006 |
10.5065 |
| 01/26/2006 |
10.5000 |
| 01/27/2006 |
10.4425 |
| 01/30/2006 |
10.4495 |
| 01/31/2006 |
10.4540 |
| 02/01/2006 |
10.4615 |
| 02/02/2006 |
10.4940 |
| 02/03/2006 |
10.4850 |
| 02/07/2006 |
10.5220 |
| 02/08/2006 |
10.5335 |
| 02/09/2006 |
10.4850 |
| 02/10/2006 |
10.5230 |
| 02/13/2006 |
10.5355 |
| 02/14/2006 |
10.5190 |
| 02/15/2006 |
10.5300 |
| 02/16/2006 |
10.5085 |
| 02/17/2006 |
10.4430 |
| 02/20/2006 |
10.4500 |
| 02/21/2006 |
10.4800 |
| 02/22/2006 |
10.4685 |
| 02/23/2006 |
10.5030 |
| 02/24/2006 |
10.4790 |
| 02/27/2006 |
10.4715 |
| 02/28/2006 |
10.4635 |
| 03/01/2006 |
10.4690 |
| 03/02/2006 |
10.5435 |
| 03/03/2006 |
10.5525 |
| 03/06/2006 |
10.6740 |
| 03/07/2006 |
10.7190 |
| 03/08/2006 |
10.7610 |
| 03/09/2006 |
10.7090 |
| 03/10/2006 |
10.7045 |
| 03/13/2006 |
10.7300 |
| 03/14/2006 |
10.6825 |
| 03/15/2006 |
10.6610 |
| 03/16/2006 |
10.6390 |
| 03/17/2006 |
10.7000 |
| 03/20/2006 |
10.7700 |
| 03/22/2006 |
10.8665 |
| 03/23/2006 |
10.8970 |
| 03/24/2006 |
10.8630 |
| 03/27/2006 |
10.9435 |
| 03/28/2006 |
10.9575 |
| 03/29/2006 |
10.9550 |
| 03/30/2006 |
10.9375 |
| 03/31/2006 |
10.9010 |
| 04/03/2006 |
10.8620 |
| 04/04/2006 |
10.8990 |
| 04/05/2006 |
10.9870 |
| 04/06/2006 |
11.0950 |
| 04/07/2006 |
11.1340 |
| 04/10/2006 |
11.1325 |
| 04/11/2006 |
11.0630 |
| 04/12/2006 |
11.0470 |
| 04/17/2006 |
11.0600 |
| 04/18/2006 |
10.9800 |
| 04/19/2006 |
10.9760 |
| 04/20/2006 |
11.0290 |
| 04/21/2006 |
11.0560 |
| 04/24/2006 |
11.0870 |
| 04/25/2006 |
11.1375 |
| 04/26/2006 |
11.1870 |
| 04/27/2006 |
11.1295 |
| 04/28/2006 |
11.0615 |
| 05/02/2006 |
10.9960 |
| 05/03/2006 |
10.9840 |
| 05/04/2006 |
10.9765 |
| 05/05/2006 |
10.9630 |
| 05/08/2006 |
10.9510 |
| 05/09/2006 |
10.9030 |
| 05/10/2006 |
10.8440 |
| 05/11/2006 |
10.8810 |
| 05/12/2006 |
11.0650 |
| 05/15/2006 |
11.1590 |
| 05/16/2006 |
11.0430 |
| 05/17/2006 |
11.1910 |
| 05/18/2006 |
11.1750 |
| 05/19/2006 |
11.1830 |
| 05/22/2006 |
11.2700 |
| 05/23/2006 |
11.2090 |
| 05/24/2006 |
11.3330 |
| 05/25/2006 |
11.1640 |
| 05/26/2006 |
11.1225 |
| 05/29/2006 |
11.1600 |
| 05/30/2006 |
11.3015 |
| 05/31/2006 |
11.3370 |
| 06/01/2006 |
11.2475 |
| 06/02/2006 |
11.3545 |
| 06/05/2006 |
11.3100 |
| 06/06/2006 |
11.3360 |
| 06/07/2006 |
11.3180 |
| 06/08/2006 |
11.4080 |
| 06/09/2006 |
11.3930 |
| 06/12/2006 |
11.4250 |
| 06/13/2006 |
11.4675 |
| 06/14/2006 |
11.4875 |
| 06/15/2006 |
11.3940 |
| 06/16/2006 |
11.4348 |
| 06/19/2006 |
11.4670 |
| 06/20/2006 |
11.4840 |
| 06/21/2006 |
11.4035 |
| 06/22/2006 |
11.4540 |
| 06/23/2006 |
11.4185 |
| 06/26/2006 |
11.4570 |
| 06/27/2006 |
11.4375 |
| 06/28/2006 |
11.4095 |
| 06/29/2006 |
11.3715 |
| 06/30/2006 |
11.3070 |
| 07/03/2006 |
11.1080 |
| 07/04/2006 |
11.0635 |
| 07/05/2006 |
11.2390 |
| 07/06/2006 |
11.0590 |
| 07/07/2006 |
10.9970 |
| 07/10/2006 |
10.9915 |
| 07/11/2006 |
10.9820 |
| 07/12/2006 |
11.0450 |
| 07/13/2006 |
11.0300 |
| 07/14/2006 |
10.9925 |
| 07/17/2006 |
10.9835 |
| 07/18/2006 |
10.9370 |
| 07/19/2006 |
10.8740 |
| 07/20/2006 |
10.8890 |
| 07/21/2006 |
10.9435 |
| 07/24/2006 |
10.8970 |
| 07/25/2006 |
10.9095 |
| 07/26/2006 |
10.9245 |
| 07/27/2006 |
10.9070 |
| 07/28/2006 |
10.8590 |
| 07/31/2006 |
10.9485 |
| 08/01/2006 |
11.0420 |
| 08/02/2006 |
10.9669 |
| 08/03/2006 |
10.9615 |
| 08/04/2006 |
10.9050 |
| 08/07/2006 |
10.8815 |
| 08/08/2006 |
10.8990 |
| 08/09/2006 |
10.8465 |
| 08/10/2006 |
10.8845 |
| 08/11/2006 |
10.8040 |
| 08/14/2006 |
10.8235 |
| 08/15/2006 |
10.7900 |
| 08/16/2006 |
10.7645 |
| 08/17/2006 |
10.7950 |
| 08/18/2006 |
10.8240 |
| 08/21/2006 |
10.7875 |
| 08/22/2006 |
10.8500 |
| 08/23/2006 |
10.8950 |
| 08/24/2006 |
10.9217 |
| 08/25/2006 |
10.9730 |
| 08/28/2006 |
10.8825 |
| 08/29/2006 |
10.8810 |
| 08/30/2006 |
10.8820 |
| 08/31/2006 |
10.9190 |
| 09/01/2006 |
10.8770 |
| 09/04/2006 |
10.8645 |
| 09/05/2006 |
10.8480 |
| 09/06/2006 |
10.9780 |
| 09/07/2006 |
10.9910 |
| 09/08/2006 |
11.0165 |
| 09/11/2006 |
11.0700 |
| 09/12/2006 |
11.0235 |
| 09/13/2006 |
10.9855 |
| 09/14/2006 |
10.9640 |
| 09/15/2006 |
10.9345 |
| 09/18/2006 |
10.9170 |
| 09/19/2006 |
10.9615 |
| 09/20/2006 |
10.9450 |
| 09/21/2006 |
11.0550 |
| 09/22/2006 |
11.0470 |
| 09/25/2006 |
11.0625 |
| 09/26/2006 |
11.0300 |
| 09/27/2006 |
11.0400 |
| 09/28/2006 |
11.0150 |
| 09/29/2006 |
10.9925 |
| 10/02/2006 |
10.9810 |
| 10/03/2006 |
11.0499 |
| 10/04/2006 |
11.0150 |
| 10/05/2006 |
11.0430 |
| 10/06/2006 |
11.0620 |
| 10/09/2006 |
11.0920 |
| 10/10/2006 |
11.0560 |
| 10/11/2006 |
11.0170 |
| 10/12/2006 |
10.9090 |
| 10/13/2006 |
10.8590 |
| 10/16/2006 |
10.8440 |
| 10/17/2006 |
10.8500 |
| 10/18/2006 |
10.8385 |
| 10/19/2006 |
10.8120 |
| 10/20/2006 |
10.8410 |
| 10/23/2006 |
10.8570 |
| 10/24/2006 |
10.8000 |
| 10/25/2006 |
10.7975 |
| 10/26/2006 |
10.7250 |
| 10/27/2006 |
10.7280 |
| 10/30/2006 |
10.7930 |
| 10/31/2006 |
10.7735 |
| 11/01/2006 |
10.7740 |
| 11/03/2006 |
10.7899 |
| 11/06/2006 |
10.8340 |
| 11/07/2006 |
10.8430 |
| 11/08/2006 |
10.8620 |
| 11/09/2006 |
10.9210 |
| 11/10/2006 |
10.9275 |
| 11/13/2006 |
10.9085 |
| 11/14/2006 |
10.8620 |
| 11/15/2006 |
10.8390 |
| 11/16/2006 |
10.8830 |
| 11/17/2006 |
10.9470 |
| 11/21/2006 |
10.9630 |
| 11/22/2006 |
10.9650 |
| 11/23/2006 |
10.9800 |
| 11/24/2006 |
11.0180 |
| 11/27/2006 |
11.0840 |
| 11/28/2006 |
11.0290 |
| 11/29/2006 |
11.0180 |
| 11/30/2006 |
10.9825 |
| 12/04/2006 |
10.9365 |
| 12/05/2006 |
10.8625 |
| 12/06/2006 |
10.8380 |
| 12/07/2006 |
10.8920 |
| 12/08/2006 |
10.8380 |
| 12/11/2006 |
10.8355 |
| 12/13/2006 |
10.8400 |
| 12/14/2006 |
10.7715 |
| 12/15/2006 |
10.7790 |
| 12/18/2006 |
10.8090 |
| 12/19/2006 |
10.8310 |
| 12/20/2006 |
10.8255 |
| 12/21/2006 |
10.8565 |
| 12/22/2006 |
10.8700 |
| 12/26/2006 |
10.8899 |
| 12/27/2006 |
10.9040 |
| 12/28/2006 |
10.8775 |
| 12/29/2006 |
10.8090 |
| 01/02/2007 |
10.7755 |
| 01/03/2007 |
10.8179 |
| 01/04/2007 |
10.9000 |
| 01/05/2007 |
10.9320 |
| 01/08/2007 |
10.9430 |
| 01/09/2007 |
10.9960 |
| 01/10/2007 |
10.9865 |
| 01/11/2007 |
11.0160 |
| 01/12/2007 |
10.9645 |
| 01/15/2007 |
10.9620 |
| 01/16/2007 |
10.9690 |
| 01/17/2007 |
10.9480 |
| 01/18/2007 |
10.9230 |
| 01/19/2007 |
10.9040 |
| 01/22/2007 |
10.9340 |
| 01/23/2007 |
10.9470 |
| 01/24/2007 |
10.9360 |
| 01/25/2007 |
11.0370 |
| 01/26/2007 |
11.0615 |
| 01/29/2007 |
11.0910 |
| 01/30/2007 |
11.0300 |
| 01/31/2007 |
11.0249 |
| 02/01/2007 |
10.9720 |
| 02/02/2007 |
10.9650 |
| 02/06/2007 |
10.9235 |
| 02/07/2007 |
10.9565 |
| 02/08/2007 |
10.9520 |
| 02/09/2007 |
10.9970 |
| 02/12/2007 |
11.0235 |
| 02/13/2007 |
10.9595 |
| 02/14/2007 |
10.9190 |
| 02/15/2007 |
10.9710 |
| 02/16/2007 |
10.9985 |
| 02/19/2007 |
10.9700 |
| 02/20/2007 |
10.9930 |
| 02/21/2007 |
10.9900 |
| 02/22/2007 |
11.0005 |
| 02/23/2007 |
11.0390 |
| 02/26/2007 |
11.0795 |
| 02/27/2007 |
11.1720 |
| 02/28/2007 |
11.1635 |
| 03/01/2007 |
11.1520 |
| 03/02/2007 |
11.2175 |
| 03/05/2007 |
11.1765 |
| 03/06/2007 |
11.1440 |
| 03/07/2007 |
11.1595 |
| 03/08/2007 |
11.1695 |
| 03/09/2007 |
11.1445 |
| 03/12/2007 |
11.1275 |
| 03/13/2007 |
11.1910 |
| 03/14/2007 |
11.1475 |
| 03/15/2007 |
11.1485 |
| 03/16/2007 |
11.1930 |
| 03/20/2007 |
11.1155 |
| 03/21/2007 |
11.0297 |
| 03/22/2007 |
11.0160 |
| 03/23/2007 |
11.0130 |
| 03/26/2007 |
11.0250 |
| 03/27/2007 |
11.0465 |
| 03/28/2007 |
11.0700 |
| 03/29/2007 |
11.0190 |
| 03/30/2007 |
11.0440 |
| 04/02/2007 |
11.0220 |
| 04/03/2007 |
10.9780 |
| 04/04/2007 |
10.9980 |
| 04/09/2007 |
10.9690 |
| 04/10/2007 |
10.9995 |
| 04/11/2007 |
11.0095 |
| 04/12/2007 |
11.0010 |
| 04/13/2007 |
10.9905 |
| 04/16/2007 |
10.9875 |
| 04/17/2007 |
10.9960 |
| 04/18/2007 |
10.9875 |
| 04/19/2007 |
10.9950 |
| 04/20/2007 |
10.9840 |
| 04/23/2007 |
10.9795 |
| 04/24/2007 |
11.0000 |
| 04/25/2007 |
10.9325 |
| 04/26/2007 |
10.9240 |
| 04/27/2007 |
10.9140 |
| 04/30/2007 |
10.9230 |
| 05/02/2007 |
10.9195 |
| 05/03/2007 |
10.9090 |
| 05/04/2007 |
10.8910 |
| 05/07/2007 |
10.8425 |
| 05/08/2007 |
10.8430 |
| 05/09/2007 |
10.8160 |
| 05/10/2007 |
10.8340 |
| 05/11/2007 |
10.8105 |
| 05/14/2007 |
10.8100 |
| 05/15/2007 |
10.7955 |
| 05/16/2007 |
10.7830 |
| 05/17/2007 |
10.7990 |
| 05/18/2007 |
10.7990 |
| 05/21/2007 |
10.7740 |
| 05/22/2007 |
10.7740 |
| 05/23/2007 |
10.8000 |
| 05/24/2007 |
10.8450 |
| 05/25/2007 |
10.7910 |
| 05/28/2007 |
10.7850 |
| 05/29/2007 |
10.8225 |
| 05/30/2007 |
10.7895 |
| 05/31/2007 |
10.7480 |
| 06/01/2007 |
10.7165 |
| 06/04/2007 |
10.7570 |
| 06/05/2007 |
10.8045 |
| 06/06/2007 |
10.8680 |
| 06/07/2007 |
10.9300 |
| 06/08/2007 |
10.9225 |
| 06/11/2007 |
10.9050 |
| 06/12/2007 |
10.9325 |
| 06/13/2007 |
10.9340 |
| 06/14/2007 |
10.8870 |
| 06/15/2007 |
10.7650 |
| 06/18/2007 |
10.7660 |
| 06/19/2007 |
10.7380 |
| 06/20/2007 |
10.8080 |
| 06/21/2007 |
10.7930 |
| 06/22/2007 |
10.8350 |
| 06/25/2007 |
10.8300 |
| 06/26/2007 |
10.8515 |
| 06/27/2007 |
10.8320 |
| 06/28/2007 |
10.7990 |
| 06/29/2007 |
10.8110 |
| 07/02/2007 |
10.7620 |
| 07/03/2007 |
10.7640 |
| 07/04/2007 |
10.7700 |
| 07/05/2007 |
10.8060 |
| 07/06/2007 |
10.7730 |
| 07/09/2007 |
10.7625 |
| 07/10/2007 |
10.8030 |
| 07/11/2007 |
10.8195 |
| 07/12/2007 |
10.7745 |
| 07/13/2007 |
10.7670 |
| 07/16/2007 |
10.7805 |
| 07/17/2007 |
10.7320 |
| 07/18/2007 |
10.7520 |
| 07/19/2007 |
10.7470 |
| 07/20/2007 |
10.7790 |
| 07/23/2007 |
10.7670 |
| 07/24/2007 |
10.8080 |
| 07/25/2007 |
10.8690 |
| 07/26/2007 |
10.9910 |
| 07/27/2007 |
10.9600 |
| 07/30/2007 |
10.9500 |
| 07/31/2007 |
10.9445 |
| 08/01/2007 |
10.9850 |
| 08/02/2007 |
10.9565 |
| 08/03/2007 |
10.9870 |
| 08/06/2007 |
10.9700 |
| 08/07/2007 |
10.9830 |
| 08/08/2007 |
10.9220 |
| 08/09/2007 |
10.9920 |
| 08/10/2007 |
11.0115 |
| 08/13/2007 |
11.0095 |
| 08/14/2007 |
11.0725 |
| 08/15/2007 |
11.1325 |
| 08/16/2007 |
11.2390 |
| 08/17/2007 |
11.0905 |
| 08/20/2007 |
11.1265 |
| 08/21/2007 |
11.1230 |
| 08/22/2007 |
11.0760 |
| 08/23/2007 |
11.0695 |
| 08/24/2007 |
11.0300 |
| 08/27/2007 |
11.0390 |
| 08/28/2007 |
11.1045 |
| 08/29/2007 |
11.1025 |
| 08/30/2007 |
11.0930 |
| 08/31/2007 |
11.0340 |
| 09/03/2007 |
11.0290 |
| 09/04/2007 |
11.0320 |
| 09/05/2007 |
11.0950 |
| 09/06/2007 |
11.0625 |
| 09/07/2007 |
11.1390 |
| 09/10/2007 |
11.1415 |
| 09/11/2007 |
11.0785 |
| 09/12/2007 |
11.0900 |
| 09/13/2007 |
11.0955 |
| 09/14/2007 |
11.1240 |
| 09/17/2007 |
11.1380 |
| 09/18/2007 |
11.0540 |
| 09/19/2007 |
10.9810 |
| 09/20/2007 |
10.9800 |
| 09/21/2007 |
10.9610 |
| 09/24/2007 |
10.9510 |
| 09/25/2007 |
10.9330 |
| 09/26/2007 |
10.9320 |
| 09/27/2007 |
10.9160 |
| 09/28/2007 |
10.9260 |
| 10/01/2007 |
10.8995 |
| 10/02/2007 |
10.8985 |
| 10/03/2007 |
10.8975 |
| 10/04/2007 |
10.8895 |
| 10/05/2007 |
10.8460 |
| 10/08/2007 |
10.8470 |
| 10/09/2007 |
10.8225 |
| 10/10/2007 |
10.8400 |
| 10/11/2007 |
10.8285 |
| 10/12/2007 |
10.8115 |
| 10/15/2007 |
10.8275 |
| 10/16/2007 |
10.8300 |
| 10/17/2007 |
10.8340 |
| 10/18/2007 |
10.7930 |
| 10/19/2007 |
10.8075 |
| 10/22/2007 |
10.8360 |
| 10/23/2007 |
10.8215 |
| 10/24/2007 |
10.8420 |
| 10/25/2007 |
10.8290 |
| 10/26/2007 |
10.7340 |
| 10/29/2007 |
10.7105 |
| 10/30/2007 |
10.7280 |
| 10/31/2007 |
10.6850 |
| 11/01/2007 |
10.6925 |
| 11/05/2007 |
10.7370 |
| 11/06/2007 |
10.7065 |
| 11/07/2007 |
10.7525 |
| 11/08/2007 |
10.8315 |
| 11/09/2007 |
10.8710 |
| 11/12/2007 |
10.9175 |
| 11/13/2007 |
10.8765 |
| 11/14/2007 |
10.8845 |
| 11/15/2007 |
10.9235 |
| 11/16/2007 |
10.9320 |
| 11/20/2007 |
10.9900 |
| 11/21/2007 |
10.9840 |
| 11/22/2007 |
10.9720 |
| 11/23/2007 |
10.9750 |
| 11/26/2007 |
10.9955 |
| 11/27/2007 |
10.9735 |
| 11/28/2007 |
10.9250 |
| 11/29/2007 |
10.9195 |
| 11/30/2007 |
10.9070 |
| 12/03/2007 |
10.9115 |
| 12/04/2007 |
10.8900 |
| 12/05/2007 |
10.8675 |
| 12/06/2007 |
10.8235 |
| 12/07/2007 |
10.8195 |
| 12/10/2007 |
10.8160 |
| 12/11/2007 |
10.8340 |
| 12/13/2007 |
10.8295 |
| 12/14/2007 |
10.8195 |
| 12/17/2007 |
10.8590 |
| 12/18/2007 |
10.8510 |
| 12/19/2007 |
10.8430 |
| 12/20/2007 |
10.8375 |
| 12/21/2007 |
10.8250 |
| 12/24/2007 |
10.8200 |
| 12/26/2007 |
10.8180 |
| 12/27/2007 |
10.8760 |
| 12/28/2007 |
10.9025 |
| 12/31/2007 |
10.9195 |
| 01/02/2008 |
10.9070 |
| 01/03/2008 |
10.8770 |
| 01/04/2008 |
10.9365 |
| 01/07/2008 |
10.9110 |
| 01/08/2008 |
10.8900 |
| 01/09/2008 |
10.9675 |
| 01/10/2008 |
10.9295 |
| 01/11/2008 |
10.9415 |
| 01/14/2008 |
10.9025 |
| 01/15/2008 |
10.9250 |
| 01/16/2008 |
10.9300 |
| 01/17/2008 |
10.9500 |
| 01/18/2008 |
10.9175 |
| 01/21/2008 |
11.0110 |
| 01/22/2008 |
10.9270 |
| 01/23/2008 |
10.9410 |
| 01/24/2008 |
10.8980 |
| 01/25/2008 |
10.8940 |
| 01/28/2008 |
10.8670 |
| 01/29/2008 |
10.8455 |
| 01/30/2008 |
10.8195 |
| 01/31/2008 |
10.8320 |
| 02/01/2008 |
10.8140 |
| 02/05/2008 |
10.8365 |
| 02/06/2008 |
10.8225 |
| 02/07/2008 |
10.7800 |
| 02/08/2008 |
10.7610 |
| 02/11/2008 |
10.7620 |
| 02/12/2008 |
10.7585 |
| 02/13/2008 |
10.7420 |
| 02/14/2008 |
10.7525 |
| 02/15/2008 |
10.7580 |
| 02/18/2008 |
10.7345 |
| 02/19/2008 |
10.7600 |
| 02/20/2008 |
10.7880 |
| 02/21/2008 |
10.7930 |
| 02/22/2008 |
10.7790 |
| 02/25/2008 |
10.7823 |
| 02/26/2008 |
10.7325 |
| 02/27/2008 |
10.7395 |
| 02/28/2008 |
10.6680 |
| 02/29/2008 |
10.7160 |
| 03/03/2008 |
10.7065 |
| 03/04/2008 |
10.7270 |
| 03/05/2008 |
10.7040 |
| 03/06/2008 |
10.8230 |
| 03/07/2008 |
10.8350 |
| 03/10/2008 |
10.8490 |
| 03/11/2008 |
10.7725 |
| 03/12/2008 |
10.7655 |
| 03/13/2008 |
10.7525 |
| 03/14/2008 |
10.7540 |
| 03/18/2008 |
10.6790 |
| 03/19/2008 |
10.7180 |
| 03/24/2008 |
10.6965 |
| 03/25/2008 |
10.6850 |
| 03/26/2008 |
10.6965 |
| 03/27/2008 |
10.6960 |
| 03/28/2008 |
10.6955 |
| 03/31/2008 |
10.6420 |
| 04/01/2008 |
10.5950 |
| 04/02/2008 |
10.5766 |
| 04/03/2008 |
10.5595 |
| 04/04/2008 |
10.5680 |
| 04/07/2008 |
10.5425 |
| 04/08/2008 |
10.5675 |
| 04/09/2008 |
10.5745 |
| 04/10/2008 |
10.5390 |
| 04/11/2008 |
10.5360 |
| 04/14/2008 |
10.4870 |
| 04/15/2008 |
10.4660 |
| 04/16/2008 |
10.4630 |
| 04/17/2008 |
10.4840 |
| 04/18/2008 |
10.4665 |
| 04/21/2008 |
10.5389 |
| 04/22/2008 |
10.4985 |
| 04/23/2008 |
10.4760 |
| 04/24/2008 |
10.4425 |
| 04/25/2008 |
10.4645 |
| 04/28/2008 |
10.4630 |
| 04/29/2008 |
10.5425 |
| 04/30/2008 |
10.5145 |
| 05/02/2008 |
10.4635 |
| 05/05/2008 |
10.4790 |
| 05/06/2008 |
10.4995 |
| 05/07/2008 |
10.5460 |
| 05/08/2008 |
10.5715 |
| 05/09/2008 |
10.5755 |
| 05/12/2008 |
10.4815 |
| 05/13/2008 |
10.4770 |
| 05/14/2008 |
10.4870 |
| 05/15/2008 |
10.4760 |
| 05/16/2008 |
10.4150 |
| 05/19/2008 |
10.3755 |
| 05/20/2008 |
10.4030 |
| 05/21/2008 |
10.3690 |
| 05/22/2008 |
10.3640 |
| 05/23/2008 |
10.3920 |
| 05/26/2008 |
10.4010 |
| 05/27/2008 |
10.3975 |
| 05/28/2008 |
10.3400 |
| 05/29/2008 |
10.3080 |
| 05/30/2008 |
10.3310 |
| 06/02/2008 |
10.3535 |
| 06/03/2008 |
10.3130 |
| 06/04/2008 |
10.3165 |
| 06/05/2008 |
10.3105 |
| 06/06/2008 |
10.3750 |
| 06/09/2008 |
10.3550 |
| 06/10/2008 |
10.4350 |
| 06/11/2008 |
10.4300 |
| 06/12/2008 |
10.3650 |
| 06/13/2008 |
10.3650 |
| 06/16/2008 |
10.3220 |
| 06/17/2008 |
10.3060 |
| 06/18/2008 |
10.3110 |
| 06/19/2008 |
10.3115 |
| 06/20/2008 |
10.2750 |
| 06/23/2008 |
10.3195 |
| 06/24/2008 |
10.2915 |
| 06/25/2008 |
10.2860 |
| 06/26/2008 |
10.2920 |
| 06/27/2008 |
10.2995 |
| 06/30/2008 |
10.3070 |
| 07/01/2008 |
10.3800 |
| 07/02/2008 |
10.3680 |
| 07/03/2008 |
10.3550 |
| 07/04/2008 |
10.3335 |
| 07/07/2008 |
10.3490 |
| 07/08/2008 |
10.3380 |
| 07/09/2008 |
10.3040 |
| 07/10/2008 |
10.3090 |
| 07/11/2008 |
10.3020 |
| 07/14/2008 |
10.2925 |
| 07/15/2008 |
10.2935 |
| 07/16/2008 |
10.2485 |
| 07/17/2008 |
10.2190 |
| 07/18/2008 |
10.1815 |
| 07/21/2008 |
10.1450 |
| 07/22/2008 |
10.0730 |
| 07/23/2008 |
10.0070 |
| 07/24/2008 |
10.0115 |
| 07/25/2008 |
10.1100 |
| 07/28/2008 |
10.0645 |
| 07/29/2008 |
10.0550 |
| 07/30/2008 |
10.0340 |
| 07/31/2008 |
10.0440 |
| 08/01/2008 |
9.9630 |
| 08/04/2008 |
9.8745 |
| 08/05/2008 |
9.9050 |
| 08/06/2008 |
9.9295 |
| 08/07/2008 |
9.9875 |
| 08/08/2008 |
10.1445 |
| 08/11/2008 |
10.1630 |
| 08/12/2008 |
10.1635 |
| 08/13/2008 |
10.1660 |
| 08/14/2008 |
10.1690 |
| 08/15/2008 |
10.1835 |
| 08/18/2008 |
10.1690 |
| 08/19/2008 |
10.1575 |
| 08/20/2008 |
10.1375 |
| 08/21/2008 |
10.0940 |
| 08/22/2008 |
10.1440 |
| 08/25/2008 |
10.1350 |
| 08/26/2008 |
10.1680 |
| 08/27/2008 |
10.1435 |
| 08/28/2008 |
10.2400 |
| 08/29/2008 |
10.2875 |
| 09/01/2008 |
10.3445 |
| 09/02/2008 |
10.3755 |
| 09/03/2008 |
10.4150 |
| 09/04/2008 |
10.5180 |
| 09/05/2008 |
10.4800 |
| 09/08/2008 |
10.4975 |
| 09/09/2008 |
10.5285 |
| 09/10/2008 |
10.6045 |
| 09/11/2008 |
10.6440 |
| 09/12/2008 |
10.5950 |
| 09/15/2008 |
10.6700 |
| 09/17/2008 |
10.8425 |
| 09/18/2008 |
10.8880 |
| 09/19/2008 |
10.6390 |
| 09/22/2008 |
10.5970 |
| 09/23/2008 |
10.7500 |
| 09/24/2008 |
10.8330 |
| 09/25/2008 |
10.7280 |
| 09/26/2008 |
10.8000 |
| 09/29/2008 |
11.0350 |
| 09/30/2008 |
10.9490 |
| 10/01/2008 |
10.9775 |
| 10/02/2008 |
11.1780 |
| 10/03/2008 |
11.2100 |
| 10/06/2008 |
11.9800 |
| 10/07/2008 |
12.1450 |
| 10/08/2008 |
12.2500 |
| 10/09/2008 |
12.5440 |
| 10/10/2008 |
13.1200 |
| 10/13/2008 |
12.4020 |
| 10/14/2008 |
12.5000 |
| 10/15/2008 |
12.7400 |
| 10/16/2008 |
13.0600 |
| 10/17/2008 |
12.7790 |
| 10/20/2008 |
12.9500 |
| 10/21/2008 |
13.0650 |
| 10/22/2008 |
13.6000 |
| 10/23/2008 |
13.7000 |
| 10/24/2008 |
13.5000 |
| 10/27/2008 |
13.4250 |
| 10/28/2008 |
13.0250 |
| 10/29/2008 |
12.9600 |
| 10/30/2008 |
12.6400 |
| 10/31/2008 |
12.8600 |
| 11/03/2008 |
12.8550 |
| 11/04/2008 |
12.5400 |
| 11/05/2008 |
12.6490 |
| 11/06/2008 |
13.0700 |
| 11/07/2008 |
12.7600 |
| 11/10/2008 |
12.8200 |
| 11/11/2008 |
12.9425 |
| 11/12/2008 |
13.0400 |
| 11/13/2008 |
13.1190 |
| 11/14/2008 |
12.9400 |
| 11/18/2008 |
13.1675 |
| 11/19/2008 |
13.2000 |
| 11/20/2008 |
13.8000 |
| 11/21/2008 |
13.8350 |
| 11/24/2008 |
13.4700 |
| 11/25/2008 |
13.2745 |
| 11/26/2008 |
13.1950 |
| 11/27/2008 |
13.1850 |
| 11/28/2008 |
13.4200 |
| 12/01/2008 |
13.5900 |
| 12/02/2008 |
13.5750 |
| 12/03/2008 |
13.6540 |
| 12/04/2008 |
13.5340 |
| 12/05/2008 |
13.7150 |
| 12/08/2008 |
13.4400 |
| 12/09/2008 |
13.5820 |
| 12/10/2008 |
13.4715 |
| 12/11/2008 |
13.1925 |
| 12/15/2008 |
13.3155 |
| 12/16/2008 |
13.1790 |
| 12/17/2008 |
13.1300 |
| 12/18/2008 |
13.1700 |
| 12/19/2008 |
13.1100 |
| 12/22/2008 |
13.1775 |
| 12/23/2008 |
13.3000 |
| 12/24/2008 |
13.3000 |
| 12/26/2008 |
13.4250 |
| 12/29/2008 |
13.6200 |
| 12/30/2008 |
13.8350 |
| 12/31/2008 |
13.8150 |
| 01/02/2009 |
13.7700 |
| 01/05/2009 |
13.4950 |
| 01/06/2009 |
13.3550 |
| 01/07/2009 |
13.4375 |
| 01/08/2009 |
13.6450 |
| 01/09/2009 |
13.6430 |
| 01/12/2009 |
13.7850 |
| 01/13/2009 |
13.8650 |
| 01/14/2009 |
14.1110 |
| 01/15/2009 |
13.9800 |
| 01/16/2009 |
13.9050 |
| 01/19/2009 |
13.9200 |
| 01/20/2009 |
14.0300 |
| 01/21/2009 |
13.8850 |
| 01/22/2009 |
13.9650 |
| 01/23/2009 |
14.0350 |
| 01/26/2009 |
14.1100 |
| 01/27/2009 |
14.2170 |
| 01/28/2009 |
14.0800 |
| 01/29/2009 |
14.1750 |
| 01/30/2009 |
14.2790 |
| 02/03/2009 |
14.5800 |
| 02/04/2009 |
14.4700 |
| 02/05/2009 |
14.2650 |
| 02/06/2009 |
14.2100 |
| 02/09/2009 |
14.1970 |
| 02/10/2009 |
14.4825 |
| 02/11/2009 |
14.5450 |
| 02/12/2009 |
14.5900 |
| 02/13/2009 |
14.4300 |
| 02/16/2009 |
14.5100 |
| 02/17/2009 |
14.6700 |
| 02/18/2009 |
14.6440 |
| 02/19/2009 |
14.6190 |
| 02/20/2009 |
14.8000 |
| 02/23/2009 |
14.9225 |
| 02/24/2009 |
14.8380 |
| 02/25/2009 |
14.8900 |
| 02/26/2009 |
14.9300 |
| 02/27/2009 |
15.0990 |
| 03/02/2009 |
15.4300 |
| 03/03/2009 |
15.3385 |
| 03/04/2009 |
15.2000 |
| 03/05/2009 |
15.3450 |
| 03/06/2009 |
15.2300 |
| 03/09/2009 |
15.4900 |
| 03/10/2009 |
15.2700 |
| 03/11/2009 |
15.0900 |
| 03/12/2009 |
14.7400 |
| 03/13/2009 |
14.5120 |
| 03/17/2009 |
14.0400 |
| 03/18/2009 |
13.9150 |
| 03/19/2009 |
14.2690 |
| 03/20/2009 |
14.1945 |
| 03/23/2009 |
14.3000 |
| 03/24/2009 |
14.3600 |
| 03/25/2009 |
14.2750 |
| 03/26/2009 |
14.1720 |
| 03/27/2009 |
14.3110 |
| 03/30/2009 |
14.3425 |
| 03/31/2009 |
14.2100 |
| 04/01/2009 |
13.9325 |
| 04/02/2009 |
13.7420 |
| 04/03/2009 |
13.5675 |
| 04/06/2009 |
13.6150 |
| 04/07/2009 |
13.4830 |
| 04/08/2009 |
13.3800 |
| 04/13/2009 |
13.1135 |
| 04/14/2009 |
13.1590 |
| 04/15/2009 |
13.1493 |
| 04/16/2009 |
13.1250 |
| 04/17/2009 |
13.1080 |
| 04/20/2009 |
13.3920 |
| 04/21/2009 |
13.1900 |
| 04/22/2009 |
13.1770 |
| 04/23/2009 |
13.2000 |
| 04/24/2009 |
13.2840 |
| 04/27/2009 |
13.9150 |
| 04/28/2009 |
13.8350 |
| 04/29/2009 |
13.6050 |
| 04/30/2009 |
13.8435 |
| 05/04/2009 |
13.3000 |
| 05/05/2009 |
13.2720 |
| 05/06/2009 |
13.1350 |
| 05/07/2009 |
13.1915 |
| 05/08/2009 |
13.0790 |
| 05/11/2009 |
13.1445 |
| 05/12/2009 |
13.2640 |
| 05/13/2009 |
13.3300 |
| 05/14/2009 |
13.2245 |
| 05/15/2009 |
13.2440 |
| 05/18/2009 |
13.1180 |
| 05/19/2009 |
12.9435 |
| 05/20/2009 |
12.9340 |
| 05/21/2009 |
13.0700 |
| 05/22/2009 |
13.1570 |
| 05/25/2009 |
13.1300 |
| 05/26/2009 |
13.2020 |
| 05/27/2009 |
13.2150 |
| 05/28/2009 |
13.2500 |
| 05/29/2009 |
13.1750 |
| 06/01/2009 |
13.1750 |
| 06/02/2009 |
13.2750 |
| 06/03/2009 |
13.3500 |
| 06/04/2009 |
13.2250 |
| 06/05/2009 |
13.2900 |
| 06/08/2009 |
13.4510 |
| 06/09/2009 |
13.5800 |
| 06/10/2009 |
13.6045 |
| 06/11/2009 |
13.3550 |
| 06/12/2009 |
13.4150 |
| 06/15/2009 |
13.4500 |
| 06/16/2009 |
13.4300 |
| 06/17/2009 |
13.3625 |
| 06/18/2009 |
13.3885 |
| 06/19/2009 |
13.3850 |
| 06/22/2009 |
13.3450 |
| 06/23/2009 |
13.3399 |
| 06/24/2009 |
13.2950 |
| 06/25/2009 |
13.2350 |
| 06/26/2009 |
13.2300 |
| 06/29/2009 |
13.1710 |
| 06/30/2009 |
13.1695 |
| 07/01/2009 |
13.1185 |
| 07/02/2009 |
13.2200 |
| 07/03/2009 |
13.2350 |
| 07/06/2009 |
13.2500 |
| 07/07/2009 |
13.3600 |
| 07/08/2009 |
13.6000 |
| 07/09/2009 |
13.5550 |
| 07/10/2009 |
13.6890 |
| 07/13/2009 |
13.7608 |
| 07/14/2009 |
13.8350 |
| 07/15/2009 |
13.5675 |
| 07/16/2009 |
13.6099 |
| 07/17/2009 |
13.3390 |
| 07/20/2009 |
13.2825 |
| 07/21/2009 |
13.3575 |
| 07/22/2009 |
13.2350 |
| 07/23/2009 |
13.2100 |
| 07/24/2009 |
13.2280 |
| 07/27/2009 |
13.2920 |
| 07/28/2009 |
13.2645 |
| 07/29/2009 |
13.2890 |
| 07/30/2009 |
13.2400 |
| 07/31/2009 |
13.2025 |
| 08/03/2009 |
13.1300 |
| 08/04/2009 |
13.1380 |
| 08/05/2009 |
13.0385 |
| 08/06/2009 |
13.0455 |
| 08/07/2009 |
12.9570 |
| 08/10/2009 |
12.9420 |
| 08/11/2009 |
13.0075 |
| 08/12/2009 |
13.0200 |
| 08/13/2009 |
12.8990 |
| 08/14/2009 |
12.8940 |
| 08/17/2009 |
12.9500 |
| 08/18/2009 |
12.9500 |
| 08/19/2009 |
12.8870 |
| 08/20/2009 |
12.8950 |
| 08/21/2009 |
12.8400 |
| 08/24/2009 |
12.8965 |
| 08/25/2009 |
12.9600 |
| 08/26/2009 |
13.1500 |
| 08/27/2009 |
13.1970 |
| 08/28/2009 |
13.2495 |
| 08/31/2009 |
13.3440 |
| 09/01/2009 |
13.6170 |
| 09/02/2009 |
13.6000 |
| 09/03/2009 |
13.6350 |
| 09/04/2009 |
13.3990 |
| 09/07/2009 |
13.3650 |
| 09/08/2009 |
13.3094 |
| 09/09/2009 |
13.4380 |
| 09/10/2009 |
13.3875 |
| 09/11/2009 |
13.3750 |
| 09/14/2009 |
13.3595 |
| 09/15/2009 |
13.2945 |
| 09/17/2009 |
13.2501 |
| 09/18/2009 |
13.2460 |
| 09/21/2009 |
13.4075 |
| 09/22/2009 |
13.3300 |
| 09/23/2009 |
13.3050 |
| 09/24/2009 |
13.5330 |
| 09/25/2009 |
13.5750 |
| 09/28/2009 |
13.5260 |
| 09/29/2009 |
13.5400 |
| 09/30/2009 |
13.5035 |
| 10/01/2009 |
13.6940 |
| 10/02/2009 |
13.6350 |
| 10/05/2009 |
13.6200 |
| 10/06/2009 |
13.5165 |
| 10/07/2009 |
13.3960 |
| 10/08/2009 |
13.2700 |
| 10/09/2009 |
13.2980 |
| 10/12/2009 |
13.2430 |
| 10/13/2009 |
13.1760 |
| 10/14/2009 |
13.0750 |
| 10/15/2009 |
13.0860 |
| 10/16/2009 |
13.1050 |
| 10/19/2009 |
12.9943 |
| 10/20/2009 |
13.0000 |
| 10/21/2009 |
12.9370 |
| 10/22/2009 |
12.9200 |
| 10/23/2009 |
13.0700 |
| 10/26/2009 |
13.2852 |
| 10/27/2009 |
13.2425 |
| 10/28/2009 |
13.2925 |
| 10/29/2009 |
13.0600 |
| 10/30/2009 |
13.2270 |
| 11/03/2009 |
13.2590 |
| 11/04/2009 |
13.3175 |
| 11/05/2009 |
13.3200 |
| 11/06/2009 |
13.3873 |
| 11/09/2009 |
13.2560 |
| 11/10/2009 |
13.2450 |
| 11/11/2009 |
13.1480 |
| 11/12/2009 |
13.1840 |
| 11/13/2009 |
13.0680 |
| 11/17/2009 |
13.0580 |
| 11/18/2009 |
13.0106 |
| 11/19/2009 |
13.0530 |
| 11/20/2009 |
13.0620 |
| 11/23/2009 |
12.9700 |
| 11/24/2009 |
12.9050 |
| 11/25/2009 |
12.8470 |
| 11/26/2009 |
13.0070 |
| 11/27/2009 |
12.9400 |
| 11/30/2009 |
12.9695 |
| 12/01/2009 |
12.8610 |
| 12/02/2009 |
12.7500 |
| 12/03/2009 |
12.5730 |
| 12/04/2009 |
12.6830 |
| 12/07/2009 |
12.6640 |
| 12/08/2009 |
12.9287 |
| 12/09/2009 |
12.9250 |
| 12/10/2009 |
12.9480 |
| 12/11/2009 |
12.8667 |
| 12/14/2009 |
12.7455 |
| 12/15/2009 |
12.6680 |
| 12/16/2009 |
12.7245 |
| 12/17/2009 |
12.8760 |
| 12/18/2009 |
12.8675 |
| 12/21/2009 |
12.9200 |
| 12/22/2009 |
12.8790 |
| 12/23/2009 |
12.9250 |
| 12/24/2009 |
12.8990 |
| 12/28/2009 |
12.9875 |
| 12/29/2009 |
13.0320 |
| 12/30/2009 |
13.0488 |
| 12/31/2009 |
13.0820 |
| 01/04/2010 |
12.8910 |
| 01/05/2010 |
12.8370 |
| 01/06/2010 |
12.7390 |
| 01/07/2010 |
12.7580 |
| 01/08/2010 |
12.7170 |
| 01/11/2010 |
12.7500 |
| 01/12/2010 |
12.7625 |
| 01/13/2010 |
12.7270 |
| 01/14/2010 |
12.7180 |
| 01/15/2010 |
12.7090 |
| 01/18/2010 |
12.6690 |
| 01/19/2010 |
12.6520 |
| 01/20/2010 |
12.7650 |
| 01/21/2010 |
12.8950 |
| 01/22/2010 |
12.9260 |
| 01/25/2010 |
12.8630 |
| 01/26/2010 |
12.8340 |
| 01/27/2010 |
13.0000 |
| 01/28/2010 |
13.0495 |
| 01/29/2010 |
13.0300 |
| 02/02/2010 |
12.8600 |
| 02/03/2010 |
12.9650 |
| 02/04/2010 |
13.0935 |
| 02/05/2010 |
13.2100 |
| 02/08/2010 |
13.1840 |
| 02/09/2010 |
13.0810 |
| 02/10/2010 |
13.0810 |
| 02/11/2010 |
12.9610 |
| 02/12/2010 |
12.9315 |
| 02/15/2010 |
12.9400 |
| 02/16/2010 |
12.8580 |
| 02/17/2010 |
12.8820 |
| 02/18/2010 |
12.8240 |
| 02/19/2010 |
12.8125 |
| 02/22/2010 |
12.8115 |
| 02/23/2010 |
12.8990 |
| 02/24/2010 |
12.8497 |
| 02/25/2010 |
12.8275 |
| 02/26/2010 |
12.7790 |
| 03/01/2010 |
12.7410 |
| 03/02/2010 |
12.7430 |
| 03/03/2010 |
12.7070 |
| 03/04/2010 |
12.7070 |
| 03/05/2010 |
12.6640 |
| 03/08/2010 |
12.6670 |
| 03/09/2010 |
12.6315 |
| 03/10/2010 |
12.6100 |
| 03/11/2010 |
12.5945 |
| 03/12/2010 |
12.5400 |
| 03/16/2010 |
12.5285 |
| 03/17/2010 |
12.4500 |
| 03/18/2010 |
12.5050 |
| 03/19/2010 |
12.5690 |
| 03/22/2010 |
12.5485 |
| 03/23/2010 |
12.4925 |
| 03/24/2010 |
12.5810 |
| 03/25/2010 |
12.5230 |
| 03/26/2010 |
12.5300 |
| 03/29/2010 |
12.4380 |
| 03/30/2010 |
12.4000 |
| 03/31/2010 |
12.3570 |
| 04/05/2010 |
12.2685 |
| 04/06/2010 |
12.2200 |
| 04/07/2010 |
12.2590 |
| 04/08/2010 |
12.2245 |
| 04/09/2010 |
12.1950 |
| 04/12/2010 |
12.1660 |
| 04/13/2010 |
12.1865 |
| 04/14/2010 |
12.1850 |
| 04/15/2010 |
12.1790 |
| 04/16/2010 |
12.2840 |
| 04/19/2010 |
12.2675 |
| 04/20/2010 |
12.2267 |
| 04/21/2010 |
12.1800 |
| 04/22/2010 |
12.2169 |
| 04/23/2010 |
12.1900 |
| 04/26/2010 |
12.1332 |
| 04/27/2010 |
12.3190 |
| 04/28/2010 |
12.3570 |
| 04/29/2010 |
12.1740 |
| 04/30/2010 |
12.2870 |
| 05/03/2010 |
12.2400 |
| 05/04/2010 |
12.4800 |
| 05/05/2010 |
12.6900 |
| 05/06/2010 |
13.1330 |
| 05/07/2010 |
12.9700 |
| 05/10/2010 |
12.4965 |
| 05/11/2010 |
12.4850 |
| 05/12/2010 |
12.3695 |
| 05/13/2010 |
12.3610 |
| 05/14/2010 |
12.5745 |
| 05/17/2010 |
12.6855 |
| 05/18/2010 |
12.7150 |
| 05/19/2010 |
12.8800 |
| 05/20/2010 |
13.0060 |
| 05/21/2010 |
13.0210 |
| 05/24/2010 |
12.9096 |
| 05/25/2010 |
13.1300 |
| 05/26/2010 |
13.0000 |
| 05/27/2010 |
12.8149 |
| 05/28/2010 |
12.9465 |
| 05/31/2010 |
12.9300 |
| 06/01/2010 |
12.9000 |
| 06/02/2010 |
12.8290 |
| 06/03/2010 |
12.8080 |
| 06/04/2010 |
12.9680 |
| 06/07/2010 |
12.9100 |
| 06/08/2010 |
12.9200 |
| 06/09/2010 |
12.8390 |
| 06/10/2010 |
12.7475 |
| 06/11/2010 |
12.7058 |
| 06/14/2010 |
12.6960 |
| 06/15/2010 |
12.5780 |
| 06/16/2010 |
12.5770 |
| 06/17/2010 |
12.5891 |
| 06/18/2010 |
12.5285 |
| 06/21/2010 |
12.4895 |
| 06/22/2010 |
12.5500 |
| 06/23/2010 |
12.6405 |
| 06/24/2010 |
12.6875 |
| 06/25/2010 |
12.6585 |
| 06/28/2010 |
12.7000 |
| 06/29/2010 |
12.8525 |
| 06/30/2010 |
12.8900 |
| 07/01/2010 |
13.0135 |
| 07/02/2010 |
13.1100 |
| 07/05/2010 |
13.0950 |
| 07/06/2010 |
12.9820 |
| 07/07/2010 |
12.8440 |
| 07/08/2010 |
12.8250 |
| 07/09/2010 |
12.7660 |
| 07/12/2010 |
12.8270 |
| 07/13/2010 |
12.7050 |
| 07/14/2010 |
12.7334 |
| 07/15/2010 |
12.7900 |
| 07/16/2010 |
12.9340 |
| 07/19/2010 |
12.8950 |
| 07/20/2010 |
12.8046 |
| 07/21/2010 |
12.8620 |
| 07/22/2010 |
12.7394 |
| 07/23/2010 |
12.7429 |
| 07/26/2010 |
12.6915 |
| 07/27/2010 |
12.6845 |
| 07/28/2010 |
12.6870 |
| 07/29/2010 |
12.7045 |
| 07/30/2010 |
12.6600 |
| 08/02/2010 |
12.5675 |
| 08/03/2010 |
12.5874 |
| 08/04/2010 |
12.5382 |
| 08/05/2010 |
12.5696 |
| 08/06/2010 |
12.7331 |
| 08/09/2010 |
12.6198 |
| 08/10/2010 |
12.6260 |
| 08/11/2010 |
12.7260 |
| 08/12/2010 |
12.7390 |
| 08/13/2010 |
12.7188 |
| 08/16/2010 |
12.6690 |
| 08/17/2010 |
12.6020 |
| 08/18/2010 |
12.6190 |
| 08/19/2010 |
12.7190 |
| 08/20/2010 |
12.7890 |
| 08/23/2010 |
12.8577 |
| 08/24/2010 |
12.9600 |
| 08/25/2010 |
12.9938 |
| 08/26/2010 |
13.0610 |
| 08/27/2010 |
13.0290 |
| 08/30/2010 |
13.1321 |
| 08/31/2010 |
13.2340 |
| 09/01/2010 |
13.0840 |
| 09/02/2010 |
13.0550 |
| 09/03/2010 |
12.9573 |
| 09/06/2010 |
12.9495 |
| 09/07/2010 |
13.0407 |
| 09/08/2010 |
13.0227 |
| 09/09/2010 |
13.0424 |
| 09/10/2010 |
12.9243 |
| 09/13/2010 |
12.8798 |
| 09/14/2010 |
12.8293 |
| 09/15/2010 |
12.8040 |
| 09/20/2010 |
12.7717 |
| 09/21/2010 |
12.7470 |
| 09/22/2010 |
12.6565 |
| 09/23/2010 |
12.6190 |
| 09/24/2010 |
12.5535 |
| 09/27/2010 |
12.5308 |
| 09/28/2010 |
12.5050 |
| 09/29/2010 |
12.5280 |
| 09/30/2010 |
12.6250 |
| 10/01/2010 |
12.5630 |
| 10/04/2010 |
12.5993 |
| 10/05/2010 |
12.4900 |
| 10/06/2010 |
12.4873 |
| 10/07/2010 |
12.5575 |
| 10/08/2010 |
12.4271 |
| 10/11/2010 |
12.4439 |
| 10/12/2010 |
12.4109 |
| 10/13/2010 |
12.3505 |
| 10/14/2010 |
12.4500 |
| 10/15/2010 |
12.4350 |
| 10/18/2010 |
12.3770 |
| 10/19/2010 |
12.5400 |
| 10/20/2010 |
12.4063 |
| 10/21/2010 |
12.4153 |
| 10/22/2010 |
12.3730 |
| 10/25/2010 |
12.3330 |
| 10/26/2010 |
12.4099 |
| 10/27/2010 |
12.4839 |
| 10/28/2010 |
12.4020 |
| 10/29/2010 |
12.3660 |
| 11/01/2010 |
12.3510 |
| 11/03/2010 |
12.2575 |
| 11/04/2010 |
12.2290 |
| 11/05/2010 |
12.2040 |
| 11/08/2010 |
12.2316 |
| 11/09/2010 |
12.2569 |
| 11/10/2010 |
12.2300 |
| 11/11/2010 |
12.2577 |
| 11/12/2010 |
12.3327 |
| 11/16/2010 |
12.4368 |
| 11/17/2010 |
12.3625 |
| 11/18/2010 |
12.2860 |
| 11/19/2010 |
12.2769 |
| 11/22/2010 |
12.3210 |
| 11/23/2010 |
12.4825 |
| 11/24/2010 |
12.3746 |
| 11/25/2010 |
12.3950 |
| 11/26/2010 |
12.4880 |
| 11/29/2010 |
12.5108 |
| 11/30/2010 |
12.4610 |
| 12/01/2010 |
12.3980 |
| 12/02/2010 |
12.3290 |
| 12/03/2010 |
12.3740 |
| 12/06/2010 |
12.3815 |
| 12/07/2010 |
12.4690 |
| 12/08/2010 |
12.4376 |
| 12/09/2010 |
12.4642 |
| 12/10/2010 |
12.4700 |
| 12/13/2010 |
12.3857 |
| 12/14/2010 |
12.3580 |
| 12/15/2010 |
12.4725 |
| 12/16/2010 |
12.4235 |
| 12/17/2010 |
12.4240 |
| 12/20/2010 |
12.4137 |
| 12/21/2010 |
12.3850 |
| 12/22/2010 |
12.3166 |
| 12/23/2010 |
12.3580 |
| 12/24/2010 |
12.3580 |
| 12/27/2010 |
12.3645 |
| 12/28/2010 |
12.3898 |
| 12/29/2010 |
12.3725 |
| 12/30/2010 |
12.3980 |
| 12/31/2010 |
12.3650 |
| 01/03/2011 |
12.2475 |
| 01/04/2011 |
12.2320 |
| 01/05/2011 |
12.2275 |
| 01/06/2011 |
12.2320 |
| 01/07/2011 |
12.2500 |
| 01/10/2011 |
12.2335 |
| 01/11/2011 |
12.1889 |
| 01/12/2011 |
12.0820 |
| 01/13/2011 |
12.1165 |
| 01/14/2011 |
12.0360 |
| 01/17/2011 |
12.0140 |
| 01/18/2011 |
12.0335 |
| 01/19/2011 |
12.0817 |
| 01/20/2011 |
12.0572 |
| 01/21/2011 |
12.0790 |
| 01/24/2011 |
12.0411 |
| 01/25/2011 |
12.1010 |
| 01/26/2011 |
12.0498 |
| 01/27/2011 |
12.0345 |
| 01/28/2011 |
12.1749 |
| 01/31/2011 |
12.1591 |
| 02/01/2011 |
12.0049 |
| 02/02/2011 |
12.0300 |
| 02/03/2011 |
12.0199 |
| 02/04/2011 |
11.9885 |
| 02/08/2011 |
12.0160 |
| 02/09/2011 |
12.0500 |
| 02/10/2011 |
12.0810 |
| 02/11/2011 |
12.0395 |
| 02/14/2011 |
12.0400 |
| 02/15/2011 |
12.1551 |
| 02/16/2011 |
12.0925 |
| 02/17/2011 |
12.0200 |
| 02/18/2011 |
12.0277 |
| 02/21/2011 |
12.0670 |
| 02/22/2011 |
12.1268 |
| 02/23/2011 |
12.1999 |
| 02/24/2011 |
12.1450 |
| 02/25/2011 |
12.1145 |
| 02/28/2011 |
12.1050 |
| 03/01/2011 |
12.1302 |
| 03/02/2011 |
12.0970 |
| 03/03/2011 |
12.0064 |
| 03/04/2011 |
12.0012 |
| 03/07/2011 |
12.0540 |
| 03/08/2011 |
12.0117 |
| 03/09/2011 |
11.9330 |
| 03/10/2011 |
11.9718 |
| 03/11/2011 |
11.9172 |
| 03/14/2011 |
11.8925 |
| 03/15/2011 |
11.9790 |
| 03/16/2011 |
12.1530 |
| 03/17/2011 |
12.1145 |
| 03/18/2011 |
12.0605 |
| 03/22/2011 |
11.9819 |
| 03/23/2011 |
11.9845 |
| 03/24/2011 |
11.9385 |
| 03/25/2011 |
11.9800 |
| 03/28/2011 |
11.9580 |
| 03/29/2011 |
11.9606 |
| 03/30/2011 |
11.9247 |
| 03/31/2011 |
11.8903 |
| 04/01/2011 |
11.8360 |
| 04/04/2011 |
11.8622 |
| 04/05/2011 |
11.8175 |
| 04/06/2011 |
11.7935 |
| 04/07/2011 |
11.7865 |
| 04/08/2011 |
11.7350 |
| 04/11/2011 |
11.7374 |
| 04/12/2011 |
11.8129 |
| 04/13/2011 |
11.7881 |
| 04/14/2011 |
11.7254 |
| 04/15/2011 |
11.6747 |
| 04/18/2011 |
11.7465 |
| 04/19/2011 |
11.6825 |
| 04/20/2011 |
11.6245 |
| 04/25/2011 |
11.6115 |
| 04/26/2011 |
11.5735 |
| 04/27/2011 |
11.5600 |
| 04/28/2011 |
11.5630 |
| 04/29/2011 |
11.5038 |
| 05/02/2011 |
11.4995 |
| 05/03/2011 |
11.5739 |
| 05/04/2011 |
11.6088 |
| 05/05/2011 |
11.6973 |
| 05/06/2011 |
11.6435 |
| 05/09/2011 |
11.6285 |
| 05/10/2011 |
11.5890 |
| 05/11/2011 |
11.6750 |
| 05/12/2011 |
11.6500 |
| 05/13/2011 |
11.7250 |
| 05/16/2011 |
11.7370 |
| 05/17/2011 |
11.7455 |
| 05/18/2011 |
11.7330 |
| 05/19/2011 |
11.6360 |
| 05/20/2011 |
11.6170 |
| 05/23/2011 |
11.7306 |
| 05/24/2011 |
11.6770 |
| 05/25/2011 |
11.6830 |
| 05/26/2011 |
11.6720 |
| 05/27/2011 |
11.6170 |
| 05/30/2011 |
11.6170 |
| 05/31/2011 |
11.5682 |
| 06/01/2011 |
11.6550 |
| 06/02/2011 |
11.6515 |
| 06/03/2011 |
11.6350 |
| 06/06/2011 |
11.7085 |
| 06/07/2011 |
11.7210 |
| 06/08/2011 |
11.8310 |
| 06/09/2011 |
11.7795 |
| 06/10/2011 |
11.8650 |
| 06/13/2011 |
11.8639 |
| 06/14/2011 |
11.7830 |
| 06/15/2011 |
11.9350 |
| 06/16/2011 |
11.9825 |
| 06/17/2011 |
11.9043 |
| 06/20/2011 |
11.8765 |
| 06/21/2011 |
11.8000 |
| 06/22/2011 |
11.7585 |
| 06/23/2011 |
11.8959 |
| 06/24/2011 |
11.8943 |
| 06/27/2011 |
11.8949 |
| 06/28/2011 |
11.8328 |
| 06/29/2011 |
11.7725 |
| 06/30/2011 |
11.7100 |
| 07/01/2011 |
11.6215 |
| 07/04/2011 |
11.5985 |
| 07/05/2011 |
11.6480 |
| 07/06/2011 |
11.6320 |
| 07/07/2011 |
11.5615 |
| 07/08/2011 |
11.6245 |
| 07/11/2011 |
11.7655 |
| 07/12/2011 |
11.7606 |
| 07/13/2011 |
11.6940 |
| 07/14/2011 |
11.7298 |
| 07/15/2011 |
11.7425 |
| 07/18/2011 |
11.7580 |
| 07/19/2011 |
11.6880 |
| 07/20/2011 |
11.6490 |
| 07/21/2011 |
11.6140 |
| 07/22/2011 |
11.6320 |
| 07/25/2011 |
11.6315 |
| 07/26/2011 |
11.6012 |
| 07/27/2011 |
11.6715 |
| 07/28/2011 |
11.7172 |
| 07/29/2011 |
11.7269 |
| 08/01/2011 |
11.7425 |
| 08/02/2011 |
11.7800 |
| 08/03/2011 |
11.8385 |
| 08/04/2011 |
12.0100 |
| 08/05/2011 |
11.9910 |
| 08/08/2011 |
12.3361 |
| 08/09/2011 |
12.3479 |
| 08/10/2011 |
12.2600 |
| 08/11/2011 |
12.3678 |
| 08/12/2011 |
12.2820 |
| 08/15/2011 |
12.2097 |
| 08/16/2011 |
12.2539 |
| 08/17/2011 |
12.1750 |
| 08/18/2011 |
12.3080 |
| 08/19/2011 |
12.2854 |
| 08/22/2011 |
12.3455 |
| 08/23/2011 |
12.3380 |
| 08/24/2011 |
12.4656 |
| 08/25/2011 |
12.4441 |
| 08/26/2011 |
12.4825 |
| 08/29/2011 |
12.4369 |
| 08/30/2011 |
12.4805 |
| 08/31/2011 |
12.3440 |
| 09/01/2011 |
12.2809 |
| 09/02/2011 |
12.4330 |
| 09/05/2011 |
12.5190 |
| 09/06/2011 |
12.4839 |
| 09/07/2011 |
12.4630 |
| 09/08/2011 |
12.5150 |
| 09/09/2011 |
12.6464 |
| 09/12/2011 |
12.9698 |
| 09/13/2011 |
12.8544 |
| 09/14/2011 |
12.9391 |
| 09/15/2011 |
12.9385 |
| 09/19/2011 |
13.1621 |
| 09/20/2011 |
13.1825 |
| 09/21/2011 |
13.4020 |
| 09/22/2011 |
13.8400 |
| 09/23/2011 |
13.6881 |
| 09/26/2011 |
13.7193 |
| 09/27/2011 |
13.3528 |
| 09/28/2011 |
13.5635 |
| 09/29/2011 |
13.5940 |
| 09/30/2011 |
13.8835 |
| 10/03/2011 |
13.9675 |
| 10/04/2011 |
13.9840 |
| 10/05/2011 |
13.5018 |
| 10/06/2011 |
13.4591 |
| 10/07/2011 |
13.4305 |
| 10/10/2011 |
13.2780 |
| 10/11/2011 |
13.3429 |
| 10/12/2011 |
13.2127 |
| 10/13/2011 |
13.3601 |
| 10/14/2011 |
13.2624 |
| 10/17/2011 |
13.4266 |
| 10/18/2011 |
13.4195 |
| 10/19/2011 |
13.4560 |
| 10/20/2011 |
13.6950 |
| 10/21/2011 |
13.6950 |
| 10/24/2011 |
13.4068 |
| 10/25/2011 |
13.4999 |
| 10/26/2011 |
13.4200 |
| 10/27/2011 |
13.1429 |
| 10/28/2011 |
13.0380 |
| 10/31/2011 |
13.2988 |
| 11/01/2011 |
13.5937 |
| 11/03/2011 |
13.4029 |
| 11/04/2011 |
13.5011 |
| 11/07/2011 |
13.4378 |
| 11/08/2011 |
13.3587 |
| 11/09/2011 |
13.6749 |
| 11/10/2011 |
13.5625 |
| 11/11/2011 |
13.5100 |
| 11/14/2011 |
13.5309 |
| 11/15/2011 |
13.5692 |
| 11/16/2011 |
13.5690 |
| 11/17/2011 |
13.7150 |
| 11/18/2011 |
13.7406 |
| 11/22/2011 |
13.9399 |
| 11/23/2011 |
14.1740 |
| 11/24/2011 |
14.2000 |
| 11/25/2011 |
14.2699 |
| 11/28/2011 |
14.0375 |
| 11/29/2011 |
13.9550 |
| 11/30/2011 |
13.6670 |
| 12/01/2011 |
13.6365 |
| 12/02/2011 |
13.5367 |
| 12/05/2011 |
13.5248 |
| 12/06/2011 |
13.5063 |
| 12/07/2011 |
13.5130 |
| 12/08/2011 |
13.6751 |
| 12/09/2011 |
13.5996 |
| 12/13/2011 |
13.7900 |
| 12/14/2011 |
13.9055 |
| 12/15/2011 |
13.8900 |
| 12/16/2011 |
13.8800 |
| 12/19/2011 |
13.8499 |
| 12/20/2011 |
13.7890 |
| 12/21/2011 |
13.8510 |
| 12/22/2011 |
13.8277 |
| 12/23/2011 |
13.8339 |
| 12/26/2011 |
13.8725 |
| 12/27/2011 |
14.0200 |
| 12/28/2011 |
13.9768 |
| 12/29/2011 |
14.0194 |
| 12/30/2011 |
13.9725 |
| 01/02/2012 |
13.9290 |
| 01/03/2012 |
13.6696 |
| 01/04/2012 |
13.6881 |
| 01/05/2012 |
13.7317 |
| 01/06/2012 |
13.7021 |
| 01/09/2012 |
13.7174 |
| 01/10/2012 |
13.6300 |
| 01/11/2012 |
13.6372 |
| 01/12/2012 |
13.5740 |
| 01/13/2012 |
13.6105 |
| 01/16/2012 |
13.5465 |
| 01/17/2012 |
13.4140 |
| 01/18/2012 |
13.3000 |
| 01/19/2012 |
13.2416 |
| 01/20/2012 |
13.1818 |
| 01/23/2012 |
13.1407 |
| 01/24/2012 |
13.1345 |
| 01/25/2012 |
13.0790 |
| 01/26/2012 |
12.9825 |
| 01/27/2012 |
12.9656 |
| 01/30/2012 |
12.9890 |
| 01/31/2012 |
13.0278 |
| 02/01/2012 |
12.8928 |
| 02/02/2012 |
12.8189 |
| 02/03/2012 |
12.6775 |
| 02/07/2012 |
12.6694 |
| 02/08/2012 |
12.7240 |
| 02/09/2012 |
12.6939 |
| 02/10/2012 |
12.8250 |
| 02/13/2012 |
12.6898 |
| 02/14/2012 |
12.8111 |
| 02/15/2012 |
12.8107 |
| 02/16/2012 |
12.8299 |
| 02/17/2012 |
12.7955 |
| 02/20/2012 |
12.7100 |
| 02/21/2012 |
12.7590 |
| 02/22/2012 |
12.8282 |
| 02/23/2012 |
12.8607 |
| 02/24/2012 |
12.9085 |
| 02/27/2012 |
12.8780 |
| 02/28/2012 |
12.8953 |
| 02/29/2012 |
12.7849 |
| 03/01/2012 |
12.7365 |
| 03/02/2012 |
12.7696 |
| 03/05/2012 |
12.8300 |
| 03/06/2012 |
13.0005 |
| 03/07/2012 |
12.9202 |
| 03/08/2012 |
12.7330 |
| 03/09/2012 |
12.6342 |
| 03/12/2012 |
12.6930 |
| 03/13/2012 |
12.6220 |
| 03/14/2012 |
12.7140 |
| 03/15/2012 |
12.6350 |
| 03/16/2012 |
12.6807 |
| 03/20/2012 |
12.6601 |
| 03/21/2012 |
12.7113 |
| 03/22/2012 |
12.8250 |
| 03/23/2012 |
12.7700 |
| 03/26/2012 |
12.6602 |
| 03/27/2012 |
12.6983 |
| 03/28/2012 |
12.7566 |
| 03/29/2012 |
12.8099 |
| 03/30/2012 |
12.8035 |
| 04/02/2012 |
12.7289 |
| 04/03/2012 |
12.7991 |
| 04/04/2012 |
12.8109 |
| 04/09/2012 |
12.9546 |
| 04/10/2012 |
13.1580 |
| 04/11/2012 |
13.1431 |
| 04/12/2012 |
13.0555 |
| 04/13/2012 |
13.1614 |
| 04/16/2012 |
13.2019 |
| 04/17/2012 |
13.0694 |
| 04/18/2012 |
13.1528 |
| 04/19/2012 |
13.2500 |
| 04/20/2012 |
13.1070 |
| 04/23/2012 |
13.1926 |
| 04/24/2012 |
13.1729 |
| 04/25/2012 |
13.1449 |
| 04/26/2012 |
13.1700 |
| 04/27/2012 |
12.9820 |
| 04/30/2012 |
13.0311 |
| 05/02/2012 |
12.9326 |
| 05/03/2012 |
13.0033 |
| 05/04/2012 |
13.1448 |
| 05/07/2012 |
13.1550 |
| 05/08/2012 |
13.3795 |
| 05/09/2012 |
13.4299 |
| 05/10/2012 |
13.4324 |
| 05/11/2012 |
13.5370 |
| 05/14/2012 |
13.6490 |
| 05/15/2012 |
13.7478 |
| 05/16/2012 |
13.7851 |
| 05/17/2012 |
13.7919 |
| 05/18/2012 |
13.8444 |
| 05/21/2012 |
13.7572 |
| 05/22/2012 |
13.7788 |
| 05/23/2012 |
14.0350 |
| 05/24/2012 |
14.0350 |
| 05/25/2012 |
14.0266 |
| 05/28/2012 |
13.9405 |
| 05/29/2012 |
13.9327 |
| 05/30/2012 |
14.1500 |
| 05/31/2012 |
14.2941 |
| 06/01/2012 |
14.3520 |
| 06/04/2012 |
14.2484 |
| 06/05/2012 |
14.2250 |
| 06/06/2012 |
14.1247 |
| 06/07/2012 |
13.9650 |
| 06/08/2012 |
13.9350 |
| 06/11/2012 |
14.0598 |
| 06/12/2012 |
14.0314 |
| 06/13/2012 |
13.9840 |
| 06/14/2012 |
14.0026 |
| 06/15/2012 |
13.9100 |
| 06/18/2012 |
13.8546 |
| 06/19/2012 |
13.6897 |
| 06/20/2012 |
13.6913 |
| 06/21/2012 |
13.9117 |
| 06/22/2012 |
13.8329 |
| 06/25/2012 |
13.9266 |
| 06/26/2012 |
13.7487 |
| 06/27/2012 |
13.5959 |
| 06/28/2012 |
13.7062 |
| 06/29/2012 |
13.3396 |
| 07/02/2012 |
13.3130 |
| 07/03/2012 |
13.3450 |
| 07/04/2012 |
13.3450 |
| 07/05/2012 |
13.3615 |
| 07/06/2012 |
13.4852 |
| 07/09/2012 |
13.4191 |
| 07/10/2012 |
13.3000 |
| 07/11/2012 |
13.3650 |
| 07/12/2012 |
13.4487 |
| 07/13/2012 |
13.3036 |
| 07/16/2012 |
13.2267 |
| 07/17/2012 |
13.1625 |
| 07/18/2012 |
13.1423 |
| 07/19/2012 |
13.2400 |
| 07/20/2012 |
13.3401 |
| 07/23/2012 |
13.5440 |
| 07/24/2012 |
13.7574 |
| 07/25/2012 |
13.6050 |
| 07/26/2012 |
13.4125 |
| 07/27/2012 |
13.2589 |
| 07/30/2012 |
13.2968 |
| 07/31/2012 |
13.3115 |
| 08/01/2012 |
13.2999 |
| 08/02/2012 |
13.3931 |
| 08/03/2012 |
13.1481 |
| 08/06/2012 |
13.1370 |
| 08/07/2012 |
13.1930 |
| 08/08/2012 |
13.1594 |
| 08/09/2012 |
13.1157 |
| 08/10/2012 |
13.1060 |
| 08/13/2012 |
13.1442 |
| 08/14/2012 |
13.1339 |
| 08/15/2012 |
13.1579 |
| 08/16/2012 |
13.1468 |
| 08/17/2012 |
13.1350 |
| 08/20/2012 |
13.1155 |
| 08/21/2012 |
13.1368 |
| 08/22/2012 |
13.1215 |
| 08/23/2012 |
13.1789 |
| 08/24/2012 |
13.1748 |
| 08/27/2012 |
13.1849 |
| 08/28/2012 |
13.1858 |
| 08/29/2012 |
13.3129 |
| 08/30/2012 |
13.3524 |
| 08/31/2012 |
13.2000 |
| 09/03/2012 |
13.1858 |
| 09/04/2012 |
13.1674 |
| 09/05/2012 |
13.1220 |
| 09/06/2012 |
13.0498 |
| 09/07/2012 |
12.9854 |
| 09/10/2012 |
13.0410 |
| 09/11/2012 |
12.9874 |
| 09/12/2012 |
13.0195 |
| 09/13/2012 |
12.8180 |
| 09/14/2012 |
12.7335 |
| 09/17/2012 |
12.7859 |
| 09/18/2012 |
12.8343 |
| 09/19/2012 |
12.8354 |
| 09/20/2012 |
12.8874 |
| 09/21/2012 |
12.8677 |
| 09/24/2012 |
12.9279 |
| 09/25/2012 |
12.8523 |
| 09/26/2012 |
12.8717 |
| 09/27/2012 |
12.8219 |
| 09/28/2012 |
12.8593 |
| 10/01/2012 |
12.8180 |
| 10/02/2012 |
12.8812 |
| 10/03/2012 |
12.8379 |
| 10/04/2012 |
12.7585 |
| 10/05/2012 |
12.7690 |
| 10/08/2012 |
12.8149 |
| 10/09/2012 |
12.8700 |
| 10/10/2012 |
12.9465 |
| 10/11/2012 |
12.8898 |
| 10/12/2012 |
12.8828 |
| 10/15/2012 |
12.8240 |
| 10/16/2012 |
12.8562 |
| 10/17/2012 |
12.7825 |
| 10/18/2012 |
12.8609 |
| 10/19/2012 |
12.8769 |
| 10/22/2012 |
12.8900 |
| 10/23/2012 |
12.9818 |
| 10/24/2012 |
12.9689 |
| 10/25/2012 |
12.9698 |
| 10/26/2012 |
13.0100 |
| 10/29/2012 |
13.0710 |
| 10/30/2012 |
13.0825 |
| 10/31/2012 |
13.0714 |
| 11/01/2012 |
13.0345 |
| 11/05/2012 |
13.0551 |
| 11/06/2012 |
12.9450 |
| 11/07/2012 |
13.0670 |
| 11/08/2012 |
13.1375 |
| 11/09/2012 |
13.1676 |
| 11/12/2012 |
13.2260 |
| 11/13/2012 |
13.2000 |
| 11/14/2012 |
13.2250 |
| 11/15/2012 |
13.2358 |
| 11/16/2012 |
13.1477 |
| 11/20/2012 |
13.0381 |
| 11/21/2012 |
13.0499 |
| 11/22/2012 |
13.0163 |
| 11/23/2012 |
12.9610 |
| 11/26/2012 |
13.0121 |
| 11/27/2012 |
13.0030 |
| 11/28/2012 |
13.0070 |
| 11/29/2012 |
12.9576 |
| 11/30/2012 |
12.9390 |
| 12/03/2012 |
12.9652 |
| 12/04/2012 |
12.9459 |
| 12/05/2012 |
12.9150 |
| 12/06/2012 |
12.8980 |
| 12/07/2012 |
12.8545 |
| 12/10/2012 |
12.8110 |
| 12/11/2012 |
12.7378 |
| 12/13/2012 |
12.8269 |
| 12/14/2012 |
12.7716 |
| 12/17/2012 |
12.7498 |
| 12/18/2012 |
12.7157 |
| 12/19/2012 |
12.7565 |
| 12/20/2012 |
12.7410 |
| 12/21/2012 |
12.9284 |
| 12/24/2012 |
13.0190 |
| 12/26/2012 |
13.0377 |
| 12/27/2012 |
13.0227 |
| 12/28/2012 |
13.0180 |
| 12/31/2012 |
12.8704 |
| 01/02/2013 |
12.7782 |
| 01/03/2013 |
12.7878 |
| 01/04/2013 |
12.7546 |
| 01/07/2013 |
12.7745 |
| 01/08/2013 |
12.7985 |
| 01/09/2013 |
12.7362 |
| 01/10/2013 |
12.6189 |
| 01/11/2013 |
12.6489 |
| 01/14/2013 |
12.6069 |
| 01/15/2013 |
12.6498 |
| 01/16/2013 |
12.6279 |
| 01/17/2013 |
12.5640 |
| 01/18/2013 |
12.6660 |
| 01/21/2013 |
12.6925 |
| 01/22/2013 |
12.6473 |
| 01/23/2013 |
12.6788 |
| 01/24/2013 |
12.6557 |
| 01/25/2013 |
12.7010 |
| 01/28/2013 |
12.7650 |
| 01/29/2013 |
12.7141 |
| 01/30/2013 |
12.7281 |
| 01/31/2013 |
12.7170 |
| 02/01/2013 |
12.6100 |
| 02/05/2013 |
12.6265 |
| 02/06/2013 |
12.7038 |
| 02/07/2013 |
12.7479 |
| 02/08/2013 |
12.7279 |
| 02/11/2013 |
12.7551 |
| 02/12/2013 |
12.7262 |
| 02/13/2013 |
12.7089 |
| 02/14/2013 |
12.6955 |
| 02/15/2013 |
12.6872 |
| 02/18/2013 |
12.6900 |
| 02/19/2013 |
12.6670 |
| 02/20/2013 |
12.7005 |
| 02/21/2013 |
12.7824 |
| 02/22/2013 |
12.7036 |
| 02/25/2013 |
12.7576 |
| 02/26/2013 |
12.8477 |
| 02/27/2013 |
12.7660 |
| 02/28/2013 |
12.7489 |
| 03/01/2013 |
12.7798 |
| 03/04/2013 |
12.7723 |
| 03/05/2013 |
12.7029 |
| 03/06/2013 |
12.7595 |
| 03/07/2013 |
12.7640 |
| 03/08/2013 |
12.6320 |
| 03/11/2013 |
12.5496 |
| 03/12/2013 |
12.4444 |
| 03/13/2013 |
12.4219 |
| 03/14/2013 |
12.4499 |
| 03/15/2013 |
12.4395 |
| 03/19/2013 |
12.4504 |
| 03/20/2013 |
12.3779 |
| 03/21/2013 |
12.4053 |
| 03/22/2013 |
12.3797 |
| 03/25/2013 |
12.3569 |
| 03/26/2013 |
12.3467 |
| 03/27/2013 |
12.3339 |
| 04/01/2013 |
12.3561 |
| 04/02/2013 |
12.2850 |
| 04/03/2013 |
12.3435 |
| 04/04/2013 |
12.3207 |
| 04/05/2013 |
12.1950 |
| 04/08/2013 |
12.1488 |
| 04/09/2013 |
12.1325 |
| 04/10/2013 |
12.1078 |
| 04/11/2013 |
12.0430 |
| 04/12/2013 |
12.0887 |
| 04/15/2013 |
12.2486 |
| 04/16/2013 |
12.1348 |
| 04/17/2013 |
12.2342 |
| 04/18/2013 |
12.3144 |
| 04/19/2013 |
12.2639 |
| 04/22/2013 |
12.2639 |
| 04/23/2013 |
12.2712 |
| 04/24/2013 |
12.2299 |
| 04/25/2013 |
12.1355 |
| 04/26/2013 |
12.1599 |
| 04/29/2013 |
12.1520 |
| 04/30/2013 |
12.1411 |
| 05/02/2013 |
12.1880 |
| 05/03/2013 |
12.0572 |
| 05/06/2013 |
12.1113 |
| 05/07/2013 |
12.0370 |
| 05/08/2013 |
12.0570 |
| 05/09/2013 |
11.9599 |
| 05/10/2013 |
12.0986 |
| 05/13/2013 |
12.1410 |
| 05/14/2013 |
12.1977 |
| 05/15/2013 |
12.2285 |
| 05/16/2013 |
12.2486 |
| 05/17/2013 |
12.3330 |
| 05/20/2013 |
12.2783 |
| 05/21/2013 |
12.3223 |
| 05/22/2013 |
12.4296 |
| 05/23/2013 |
12.4200 |
| 05/24/2013 |
12.5272 |
| 05/27/2013 |
12.4800 |
| 05/28/2013 |
12.5940 |
| 05/29/2013 |
12.6895 |
| 05/30/2013 |
12.7800 |
| 05/31/2013 |
12.8041 |
| 06/03/2013 |
12.7415 |
| 06/04/2013 |
12.7763 |
| 06/05/2013 |
12.8580 |
| 06/06/2013 |
12.8947 |
| 06/07/2013 |
12.7685 |
| 06/10/2013 |
12.8540 |
| 06/11/2013 |
12.8532 |
| 06/12/2013 |
12.8579 |
| 06/13/2013 |
12.7348 |
| 06/14/2013 |
12.6929 |
| 06/17/2013 |
12.8590 |
| 06/18/2013 |
12.8975 |
| 06/19/2013 |
12.9733 |
| 06/20/2013 |
13.4112 |
| 06/21/2013 |
13.3298 |
| 06/24/2013 |
13.2599 |
| 06/25/2013 |
13.2345 |
| 06/26/2013 |
13.1824 |
| 06/27/2013 |
12.9981 |
| 06/28/2013 |
12.9795 |
| 07/01/2013 |
12.9105 |
| 07/02/2013 |
13.0600 |
| 07/03/2013 |
13.0015 |
| 07/04/2013 |
12.9340 |
| 07/05/2013 |
13.0950 |
| 07/08/2013 |
12.9015 |
| 07/09/2013 |
12.8670 |
| 07/10/2013 |
12.9250 |
| 07/11/2013 |
12.8200 |
| 07/12/2013 |
12.8295 |
| 07/15/2013 |
12.7095 |
| 07/16/2013 |
12.6295 |
| 07/17/2013 |
12.5075 |
| 07/18/2013 |
12.5050 |
| 07/19/2013 |
12.5330 |
| 07/22/2013 |
12.5155 |
| 07/23/2013 |
12.5200 |
| 07/24/2013 |
12.6570 |
| 07/25/2013 |
12.6505 |
| 07/26/2013 |
12.6865 |
| 07/29/2013 |
12.7415 |
| 07/30/2013 |
12.7800 |
| 07/31/2013 |
12.7850 |
| 08/01/2013 |
12.8300 |
| 08/02/2013 |
12.6480 |
| 08/05/2013 |
12.6750 |
| 08/06/2013 |
12.6490 |
| 08/07/2013 |
12.7100 |
| 08/08/2013 |
12.5875 |
| 08/09/2013 |
12.5960 |
| 08/12/2013 |
12.7035 |
| 08/13/2013 |
12.7195 |
| 08/14/2013 |
12.7345 |
| 08/15/2013 |
12.8270 |
| 08/16/2013 |
12.9565 |
| 08/19/2013 |
13.0585 |
| 08/20/2013 |
12.9725 |
| 08/21/2013 |
13.1535 |
| 08/22/2013 |
13.1500 |
| 08/23/2013 |
13.0250 |
| 08/26/2013 |
13.1725 |
| 08/27/2013 |
13.2800 |
| 08/28/2013 |
13.2810 |
| 08/29/2013 |
13.3485 |
| 08/30/2013 |
13.3900 |
| 09/02/2013 |
13.3350 |
| 09/03/2013 |
13.4165 |
| 09/04/2013 |
13.3140 |
| 09/05/2013 |
13.4010 |
| 09/06/2013 |
13.1965 |
| 09/09/2013 |
13.1140 |
| 09/10/2013 |
13.1125 |
| 09/11/2013 |
13.0650 |
| 09/12/2013 |
13.0855 |
| 09/13/2013 |
13.0360 |
| 09/17/2013 |
12.9340 |
| 09/18/2013 |
12.7550 |
| 09/19/2013 |
12.7315 |
| 09/20/2013 |
12.8550 |
| 09/23/2013 |
12.8190 |
| 09/24/2013 |
12.8800 |
| 09/25/2013 |
12.9715 |
| 09/26/2013 |
13.0875 |
| 09/27/2013 |
13.1750 |
| 09/30/2013 |
13.1524 |
| 10/01/2013 |
13.1815 |
| 10/02/2013 |
13.0980 |
| 10/03/2013 |
13.1950 |
| 10/04/2013 |
13.0800 |
| 10/07/2013 |
13.1160 |
| 10/08/2013 |
13.1940 |
| 10/09/2013 |
13.1895 |
| 10/10/2013 |
13.0740 |
| 10/11/2013 |
13.0000 |
| 10/14/2013 |
12.9570 |
| 10/15/2013 |
13.0100 |
| 10/16/2013 |
12.8815 |
| 10/17/2013 |
12.7715 |
| 10/18/2013 |
12.8475 |
| 10/21/2013 |
12.9870 |
| 10/22/2013 |
12.8520 |
| 10/23/2013 |
12.9470 |
| 10/24/2013 |
12.9675 |
| 10/25/2013 |
12.8800 |
| 10/28/2013 |
12.8700 |
| 10/29/2013 |
12.9200 |
| 10/30/2013 |
12.9000 |
| 10/31/2013 |
13.0400 |
| 11/01/2013 |
13.0700 |
| 11/04/2013 |
12.9885 |
| 11/05/2013 |
13.1355 |
| 11/06/2013 |
13.1410 |
| 11/07/2013 |
13.2420 |
| 11/08/2013 |
13.1810 |
| 11/11/2013 |
13.2110 |
| 11/12/2013 |
13.2290 |
| 11/13/2013 |
13.1075 |
| 11/14/2013 |
12.9850 |
| 11/15/2013 |
12.9345 |
| 11/19/2013 |
12.9515 |
| 11/20/2013 |
13.0500 |
| 11/21/2013 |
13.0625 |
| 11/22/2013 |
12.9685 |
| 11/25/2013 |
13.0280 |
| 11/26/2013 |
13.0485 |
| 11/27/2013 |
13.1225 |
| 11/28/2013 |
13.0900 |
| 11/29/2013 |
13.1175 |
| 12/02/2013 |
13.2110 |
| 12/03/2013 |
13.1810 |
| 12/04/2013 |
13.0550 |
| 12/05/2013 |
13.0550 |
| 12/06/2013 |
12.9290 |
| 12/09/2013 |
12.8780 |
| 12/10/2013 |
12.8700 |
| 12/11/2013 |
12.9685 |
| 12/13/2013 |
12.9330 |
| 12/16/2013 |
12.9565 |
| 12/17/2013 |
12.9565 |
| 12/18/2013 |
12.8600 |
| 12/19/2013 |
13.0050 |
| 12/20/2013 |
12.9850 |
| 12/23/2013 |
12.9830 |
| 12/24/2013 |
13.0380 |
| 12/26/2013 |
13.0670 |
| 12/27/2013 |
13.0680 |
| 12/30/2013 |
13.0760 |
| 12/31/2013 |
13.0900 |
| 01/02/2014 |
13.1590 |
| 01/03/2014 |
13.1000 |
| 01/06/2014 |
13.0880 |
| 01/07/2014 |
13.0230 |
| 01/08/2014 |
13.1045 |
| 01/09/2014 |
13.1250 |
| 01/10/2014 |
12.9870 |
| 01/13/2014 |
13.0735 |
| 01/14/2014 |
13.1065 |
| 01/15/2014 |
13.2000 |
| 01/16/2014 |
13.2850 |
| 01/17/2014 |
13.2370 |
| 01/20/2014 |
13.2480 |
| 01/21/2014 |
13.2950 |
| 01/22/2014 |
13.3230 |
| 01/23/2014 |
13.4100 |
| 01/24/2014 |
13.4400 |
| 01/27/2014 |
13.3750 |
| 01/28/2014 |
13.2460 |
| 01/29/2014 |
13.3420 |
| 01/30/2014 |
13.3725 |
| 01/31/2014 |
13.3160 |
| 02/04/2014 |
13.3720 |
| 02/05/2014 |
13.2800 |
| 02/06/2014 |
13.2500 |
| 02/07/2014 |
13.2800 |
| 02/10/2014 |
13.3220 |
| 02/11/2014 |
13.2905 |
| 02/12/2014 |
13.3185 |
| 02/13/2014 |
13.2920 |
| 02/14/2014 |
13.2460 |
| 02/17/2014 |
13.1940 |
| 02/18/2014 |
13.2235 |
| 02/19/2014 |
13.3125 |
| 02/20/2014 |
13.2895 |
| 02/21/2014 |
13.2725 |
| 02/24/2014 |
13.2330 |
| 02/25/2014 |
13.2245 |
| 02/26/2014 |
13.3590 |
| 02/27/2014 |
13.2850 |
| 02/28/2014 |
13.2460 |
| 03/03/2014 |
13.3350 |
| 03/04/2014 |
13.2720 |
| 03/05/2014 |
13.2350 |
| 03/06/2014 |
13.1605 |
| 03/07/2014 |
13.2030 |
| 03/10/2014 |
13.2250 |
| 03/11/2014 |
13.2695 |
| 03/12/2014 |
13.2630 |
| 03/13/2014 |
13.2795 |
| 03/14/2014 |
13.2140 |
| 03/18/2014 |
13.1650 |
| 03/19/2014 |
13.2795 |
| 03/20/2014 |
13.2790 |
| 03/21/2014 |
13.2100 |
| 03/24/2014 |
13.1750 |
| 03/25/2014 |
13.1385 |
| 03/26/2014 |
13.1335 |
| 03/27/2014 |
13.0870 |
| 03/28/2014 |
13.0835 |
| 03/31/2014 |
13.0640 |
| 04/01/2014 |
13.0550 |
| 04/02/2014 |
13.0885 |
| 04/03/2014 |
13.1180 |
| 04/04/2014 |
13.0210 |
| 04/07/2014 |
13.0055 |
| 04/08/2014 |
13.0240 |
| 04/09/2014 |
12.9850 |
| 04/10/2014 |
13.0390 |
| 04/11/2014 |
13.0550 |
| 04/14/2014 |
13.0385 |
| 04/15/2014 |
13.1040 |
| 04/16/2014 |
13.0450 |
| 04/21/2014 |
13.0230 |
| 04/22/2014 |
13.0550 |
| 04/23/2014 |
13.0870 |
| 04/24/2014 |
13.0955 |
| 04/25/2014 |
13.1350 |
| 04/28/2014 |
13.1410 |
| 04/29/2014 |
13.1000 |
| 04/30/2014 |
13.0850 |
| 05/02/2014 |
13.0140 |
| 05/05/2014 |
13.0390 |
| 05/06/2014 |
13.0180 |
| 05/07/2014 |
12.9745 |
| 05/08/2014 |
12.9415 |
| 05/09/2014 |
12.9685 |
| 05/12/2014 |
12.9570 |
| 05/13/2014 |
12.9250 |
| 05/14/2014 |
12.8980 |
| 05/15/2014 |
12.9495 |
| 05/16/2014 |
12.9050 |
| 05/19/2014 |
12.8865 |
| 05/20/2014 |
12.9375 |
| 05/21/2014 |
12.9190 |
| 05/22/2014 |
12.8830 |
| 05/23/2014 |
12.8650 |
| 05/26/2014 |
12.8660 |
| 05/27/2014 |
12.8740 |
| 05/28/2014 |
12.8815 |
| 05/29/2014 |
12.8495 |
| 05/30/2014 |
12.8560 |
| 06/02/2014 |
12.9050 |
| 06/03/2014 |
12.9415 |
| 06/04/2014 |
12.9415 |
| 06/05/2014 |
12.8815 |
| 06/06/2014 |
12.9170 |
| 06/09/2014 |
13.0285 |
| 06/10/2014 |
13.0500 |
| 06/11/2014 |
13.0150 |
| 06/12/2014 |
12.9645 |
| 06/13/2014 |
13.0010 |
| 06/16/2014 |
13.0445 |
| 06/17/2014 |
13.1130 |
| 06/18/2014 |
13.0090 |
| 06/19/2014 |
13.0075 |
| 06/20/2014 |
12.9945 |
| 06/23/2014 |
13.0110 |
| 06/24/2014 |
13.0525 |
| 06/25/2014 |
13.0040 |
| 06/26/2014 |
13.0295 |
| 06/27/2014 |
12.9880 |
| 06/30/2014 |
12.9865 |
| 07/01/2014 |
12.9425 |
| 07/02/2014 |
12.9955 |
| 07/03/2014 |
12.9635 |
| 07/04/2014 |
12.9750 |
| 07/07/2014 |
13.0070 |
| 07/08/2014 |
12.9865 |
| 07/09/2014 |
12.9695 |
| 07/10/2014 |
12.9930 |
| 07/11/2014 |
12.9900 |
| 07/14/2014 |
12.9665 |
| 07/15/2014 |
12.9550 |
| 07/16/2014 |
12.9240 |
| 07/17/2014 |
12.9695 |
| 07/18/2014 |
12.9560 |
| 07/21/2014 |
12.9720 |
| 07/22/2014 |
12.9385 |
| 07/23/2014 |
12.9355 |
| 07/24/2014 |
12.9625 |
| 07/25/2014 |
12.9590 |
| 07/28/2014 |
13.0000 |
| 07/29/2014 |
13.0645 |
| 07/30/2014 |
13.1260 |
| 07/31/2014 |
13.2050 |
| 08/01/2014 |
13.1900 |
| 08/04/2014 |
13.2160 |
| 08/05/2014 |
13.2980 |
| 08/06/2014 |
13.2425 |
| 08/07/2014 |
13.2925 |
| 08/08/2014 |
13.2365 |
| 08/11/2014 |
13.1930 |
| 08/12/2014 |
13.1500 |
| 08/13/2014 |
13.1265 |
| 08/14/2014 |
13.0865 |
| 08/15/2014 |
13.0620 |
| 08/18/2014 |
13.0470 |
| 08/19/2014 |
13.0480 |
| 08/20/2014 |
13.1200 |
| 08/21/2014 |
13.0950 |
| 08/22/2014 |
13.1400 |
| 08/25/2014 |
13.1485 |
| 08/26/2014 |
13.1135 |
| 08/27/2014 |
13.0905 |
| 08/28/2014 |
13.0825 |
| 08/29/2014 |
13.0700 |
| 09/01/2014 |
13.0900 |
| 09/02/2014 |
13.1150 |
| 09/03/2014 |
13.0875 |
| 09/04/2014 |
13.1440 |
| 09/05/2014 |
13.0570 |
| 09/08/2014 |
13.1350 |
| 09/09/2014 |
13.2170 |
| 09/10/2014 |
13.1965 |
| 09/11/2014 |
13.2060 |
| 09/12/2014 |
13.2395 |
| 09/15/2014 |
13.2300 |
| 09/17/2014 |
13.1760 |
| 09/18/2014 |
13.2540 |
| 09/19/2014 |
13.2350 |
| 09/22/2014 |
13.2790 |
| 09/23/2014 |
13.3090 |
| 09/24/2014 |
13.3030 |
| 09/25/2014 |
13.3975 |
| 09/26/2014 |
13.4470 |
| 09/29/2014 |
13.4950 |
| 09/30/2014 |
13.4235 |
| 10/01/2014 |
13.4530 |
| 10/02/2014 |
13.3610 |
| 10/03/2014 |
13.4915 |
| 10/06/2014 |
13.4280 |
| 10/07/2014 |
13.4520 |
| 10/08/2014 |
13.4050 |
| 10/09/2014 |
13.4135 |
| 10/10/2014 |
13.4175 |
| 10/13/2014 |
13.4115 |
| 10/14/2014 |
13.4290 |
| 10/15/2014 |
13.5790 |
| 10/16/2014 |
13.5535 |
| 10/17/2014 |
13.5325 |
| 10/20/2014 |
13.5275 |
| 10/21/2014 |
13.5290 |
| 10/22/2014 |
13.5600 |
| 10/23/2014 |
13.5400 |
| 10/24/2014 |
13.5425 |
| 10/27/2014 |
13.5725 |
| 10/28/2014 |
13.4610 |
| 10/29/2014 |
13.4825 |
| 10/30/2014 |
13.4425 |
| 10/31/2014 |
13.4715 |
| 11/03/2014 |
13.6045 |
| 11/04/2014 |
13.5690 |
| 11/05/2014 |
13.5950 |
| 11/06/2014 |
13.6345 |
| 11/07/2014 |
13.5245 |
| 11/10/2014 |
13.5900 |
| 11/11/2014 |
13.5815 |
| 11/12/2014 |
13.5745 |
| 11/13/2014 |
13.6225 |
| 11/14/2014 |
13.5230 |
| 11/18/2014 |
13.5450 |
| 11/19/2014 |
13.6050 |
| 11/20/2014 |
13.6425 |
| 11/21/2014 |
13.6310 |
| 11/24/2014 |
13.6550 |
| 11/25/2014 |
13.6495 |
| 11/26/2014 |
13.7130 |
| 11/27/2014 |
13.7715 |
| 11/28/2014 |
13.9080 |
| 12/01/2014 |
13.9415 |
| 12/02/2014 |
14.1260 |
| 12/03/2014 |
14.1245 |
| 12/04/2014 |
14.1495 |
| 12/05/2014 |
14.3850 |
| 12/08/2014 |
14.3400 |
| 12/09/2014 |
14.3920 |
| 12/10/2014 |
14.5500 |
| 12/11/2014 |
14.7110 |
| 12/15/2014 |
14.7635 |
| 12/16/2014 |
14.7035 |
| 12/17/2014 |
14.4310 |
| 12/18/2014 |
14.5990 |
| 12/19/2014 |
14.6435 |
| 12/22/2014 |
14.6575 |
| 12/23/2014 |
14.7365 |
| 12/24/2014 |
14.7250 |
| 12/26/2014 |
14.6840 |
| 12/29/2014 |
14.7680 |
| 12/30/2014 |
14.7375 |
| 12/31/2014 |
14.7475 |
| 01/02/2015 |
14.8175 |
| 01/05/2015 |
14.9490 |
| 01/06/2015 |
14.8435 |
| 01/07/2015 |
14.7500 |
| 01/08/2015 |
14.6800 |
| 01/09/2015 |
14.5925 |
| 01/12/2015 |
14.6650 |
| 01/13/2015 |
14.6215 |
| 01/14/2015 |
14.5200 |
| 01/15/2015 |
14.6395 |
| 01/16/2015 |
14.5800 |
| 01/19/2015 |
14.6390 |
| 01/20/2015 |
14.6530 |
| 01/21/2015 |
14.7445 |
| 01/22/2015 |
14.5900 |
| 01/23/2015 |
14.6580 |
| 01/26/2015 |
14.5910 |
| 01/27/2015 |
14.5805 |
| 01/28/2015 |
14.7295 |
| 01/29/2015 |
14.8300 |
| 01/30/2015 |
14.9500 |
| 02/03/2015 |
14.7225 |
| 02/04/2015 |
14.8500 |
| 02/05/2015 |
14.7745 |
| 02/06/2015 |
14.8880 |
| 02/09/2015 |
14.8100 |
| 02/10/2015 |
14.9825 |
| 02/11/2015 |
15.1160 |
| 02/12/2015 |
14.9070 |
| 02/13/2015 |
14.8950 |
| 02/16/2015 |
14.9285 |
| 02/17/2015 |
14.8890 |
| 02/18/2015 |
14.8500 |
| 02/19/2015 |
15.0075 |
| 02/20/2015 |
15.0030 |
| 02/23/2015 |
15.0650 |
| 02/24/2015 |
14.9270 |
| 02/25/2015 |
14.9250 |
| 02/26/2015 |
14.9800 |
| 02/27/2015 |
14.9295 |
| 03/02/2015 |
15.0015 |
| 03/03/2015 |
14.9800 |
| 03/04/2015 |
15.0585 |
| 03/05/2015 |
15.2000 |
| 03/06/2015 |
15.4800 |
| 03/09/2015 |
15.5130 |
| 03/10/2015 |
15.6250 |
| 03/11/2015 |
15.4655 |
| 03/12/2015 |
15.4400 |
| 03/13/2015 |
15.5150 |
| 03/17/2015 |
15.3950 |
| 03/18/2015 |
15.1325 |
| 03/19/2015 |
15.3090 |
| 03/20/2015 |
15.0570 |
| 03/23/2015 |
14.9325 |
| 03/24/2015 |
14.9280 |
| 03/25/2015 |
14.9815 |
| 03/26/2015 |
15.1470 |
| 03/27/2015 |
15.1875 |
| 03/30/2015 |
15.2690 |
| 03/31/2015 |
15.2610 |
| 04/01/2015 |
15.1585 |
| 04/06/2015 |
14.8850 |
| 04/07/2015 |
14.8965 |
| 04/08/2015 |
14.9100 |
| 04/09/2015 |
15.0930 |
| 04/10/2015 |
15.1990 |
| 04/13/2015 |
15.3650 |
| 04/14/2015 |
15.2470 |
| 04/15/2015 |
15.2390 |
| 04/16/2015 |
15.1530 |
| 04/17/2015 |
15.3700 |
| 04/20/2015 |
15.4430 |
| 04/21/2015 |
15.4680 |
| 04/22/2015 |
15.4345 |
| 04/23/2015 |
15.3365 |
| 04/24/2015 |
15.3900 |
| 04/27/2015 |
15.3315 |
| 04/28/2015 |
15.2385 |
| 04/29/2015 |
15.2230 |
| 04/30/2015 |
15.3795 |
| 05/04/2015 |
15.4600 |
| 05/05/2015 |
15.3560 |
| 05/06/2015 |
15.3150 |
| 05/07/2015 |
15.2890 |
| 05/08/2015 |
15.1420 |
| 05/11/2015 |
15.3055 |
| 05/12/2015 |
15.3650 |
| 05/13/2015 |
15.2740 |
| 05/14/2015 |
15.1055 |
| 05/15/2015 |
15.0150 |
| 05/18/2015 |
15.1150 |
| 05/19/2015 |
15.1870 |
| 05/20/2015 |
15.1715 |
| 05/21/2015 |
15.2320 |
| 05/22/2015 |
15.2900 |
| 05/25/2015 |
15.2530 |
| 05/26/2015 |
15.3280 |
| 05/27/2015 |
15.3295 |
| 05/28/2015 |
15.3365 |
| 05/29/2015 |
15.3890 |
| 06/01/2015 |
15.4910 |
| 06/02/2015 |
15.4175 |
| 06/03/2015 |
15.5140 |
| 06/04/2015 |
15.5345 |
| 06/05/2015 |
15.7140 |
| 06/08/2015 |
15.6220 |
| 06/09/2015 |
15.5685 |
| 06/10/2015 |
15.4620 |
| 06/11/2015 |
15.4045 |
| 06/12/2015 |
15.4110 |
| 06/15/2015 |
15.4420 |
| 06/16/2015 |
15.4000 |
| 06/17/2015 |
15.3180 |
| 06/18/2015 |
15.3260 |
| 06/19/2015 |
15.3310 |
| 06/22/2015 |
15.3355 |
| 06/23/2015 |
15.4340 |
| 06/24/2015 |
15.4880 |
| 06/25/2015 |
15.5000 |
| 06/26/2015 |
15.5825 |
| 06/29/2015 |
15.6615 |
| 06/30/2015 |
15.6950 |
| 07/01/2015 |
15.7865 |
| 07/02/2015 |
15.6930 |
| 07/03/2015 |
15.7205 |
| 07/06/2015 |
15.7450 |
| 07/07/2015 |
15.8040 |
| 07/08/2015 |
15.7795 |
| 07/09/2015 |
15.7990 |
| 07/10/2015 |
15.7225 |
| 07/13/2015 |
15.7195 |
| 07/14/2015 |
15.6750 |
| 07/15/2015 |
15.7740 |
| 07/16/2015 |
15.8100 |
| 07/17/2015 |
15.9100 |
| 07/20/2015 |
16.0000 |
| 07/21/2015 |
15.9815 |
| 07/22/2015 |
16.1250 |
| 07/23/2015 |
16.1630 |
| 07/24/2015 |
16.2500 |
| 07/27/2015 |
16.2850 |
| 07/28/2015 |
16.3080 |
| 07/29/2015 |
16.2345 |
| 07/30/2015 |
16.2770 |
| 07/31/2015 |
16.1260 |
| 08/03/2015 |
16.1625 |
| 08/04/2015 |
16.2700 |
| 08/05/2015 |
16.3740 |
| 08/06/2015 |
16.3400 |
| 08/07/2015 |
16.1580 |
| 08/10/2015 |
16.1340 |
| 08/11/2015 |
16.3195 |
| 08/12/2015 |
16.3050 |
| 08/13/2015 |
16.3845 |
| 08/14/2015 |
16.3840 |
| 08/17/2015 |
16.4190 |
| 08/18/2015 |
16.4080 |
| 08/19/2015 |
16.5170 |
| 08/20/2015 |
16.7385 |
| 08/21/2015 |
16.9115 |
| 08/24/2015 |
17.1260 |
| 08/25/2015 |
17.0715 |
| 08/26/2015 |
17.1605 |
| 08/27/2015 |
16.8360 |
| 08/28/2015 |
16.7620 |
| 08/31/2015 |
16.6825 |
| 09/01/2015 |
16.9625 |
| 09/02/2015 |
16.8730 |
| 09/03/2015 |
16.8185 |
| 09/04/2015 |
16.9230 |
| 09/07/2015 |
17.0070 |
| 09/08/2015 |
16.7740 |
| 09/09/2015 |
16.8400 |
| 09/10/2015 |
16.7325 |
| 09/11/2015 |
16.8225 |
| 09/14/2015 |
16.7925 |
| 09/15/2015 |
16.7365 |
| 09/17/2015 |
16.4885 |
| 09/18/2015 |
16.5840 |
| 09/21/2015 |
16.7150 |
| 09/22/2015 |
16.8725 |
| 09/23/2015 |
17.1325 |
| 09/24/2015 |
16.9300 |
| 09/25/2015 |
17.0040 |
| 09/28/2015 |
17.0840 |
| 09/29/2015 |
17.0200 |
| 09/30/2015 |
16.9330 |
| 10/01/2015 |
16.9170 |
| 10/02/2015 |
16.7510 |
| 10/05/2015 |
16.7425 |
| 10/06/2015 |
16.7010 |
| 10/07/2015 |
16.6465 |
| 10/08/2015 |
16.5520 |
| 10/09/2015 |
16.4305 |
| 10/12/2015 |
16.4735 |
| 10/13/2015 |
16.6240 |
| 10/14/2015 |
16.5435 |
| 10/15/2015 |
16.3690 |
| 10/16/2015 |
16.3785 |
| 10/19/2015 |
16.5145 |
| 10/20/2015 |
16.5750 |
| 10/21/2015 |
16.6540 |
| 10/22/2015 |
16.5025 |
| 10/23/2015 |
16.5860 |
| 10/26/2015 |
16.5395 |
| 10/27/2015 |
16.5350 |
| 10/28/2015 |
16.6150 |
| 10/29/2015 |
16.6240 |
| 10/30/2015 |
16.5070 |
| 11/03/2015 |
16.4060 |
| 11/04/2015 |
16.5340 |
| 11/05/2015 |
16.6270 |
| 11/06/2015 |
16.8170 |
| 11/09/2015 |
16.8015 |
| 11/10/2015 |
16.7520 |
| 11/11/2015 |
16.7335 |
| 11/12/2015 |
16.7390 |
| 11/13/2015 |
16.7040 |
| 11/17/2015 |
16.7550 |
| 11/18/2015 |
16.7700 |
| 11/19/2015 |
16.6300 |
| 11/20/2015 |
16.5030 |
| 11/23/2015 |
16.5470 |
| 11/24/2015 |
16.5035 |
| 11/25/2015 |
16.5325 |
| 11/26/2015 |
16.5560 |
| 11/27/2015 |
16.6135 |
| 11/30/2015 |
16.5735 |
| 12/01/2015 |
16.5285 |
| 12/02/2015 |
16.5985 |
| 12/03/2015 |
16.7395 |
| 12/04/2015 |
16.6725 |
| 12/07/2015 |
16.9295 |
| 12/08/2015 |
17.0180 |
| 12/09/2015 |
17.0610 |
| 12/10/2015 |
17.1945 |
| 12/11/2015 |
17.3840 |
| 12/14/2015 |
17.3500 |
| 12/15/2015 |
17.1395 |
| 12/16/2015 |
17.0880 |
| 12/17/2015 |
16.9650 |
| 12/18/2015 |
17.0370 |
| 12/21/2015 |
17.1895 |
| 12/22/2015 |
17.2100 |
| 12/23/2015 |
17.2060 |
| 12/24/2015 |
17.2480 |
| 12/28/2015 |
17.2460 |
| 12/29/2015 |
17.2690 |
| 12/30/2015 |
17.3640 |
| 12/31/2015 |
17.2120 |
| 01/04/2016 |
17.3310 |
| 01/05/2016 |
17.3225 |
| 01/06/2016 |
17.5160 |
| 01/07/2016 |
17.7410 |
| 01/08/2016 |
17.9070 |
| 01/11/2016 |
17.9500 |
| 01/12/2016 |
17.9180 |
| 01/13/2016 |
17.8980 |
| 01/14/2016 |
17.8800 |
| 01/15/2016 |
18.2485 |
| 01/18/2016 |
18.2095 |
| 01/19/2016 |
18.2760 |
| 01/20/2016 |
18.5690 |
| 01/21/2016 |
18.7525 |
| 01/22/2016 |
18.4330 |
| 01/25/2016 |
18.5675 |
| 01/26/2016 |
18.4745 |
| 01/27/2016 |
18.4200 |
| 01/28/2016 |
18.3525 |
| 01/29/2016 |
18.1460 |
| 02/02/2016 |
18.5300 |
| 02/03/2016 |
18.2310 |
| 02/04/2016 |
18.3245 |
| 02/05/2016 |
18.4010 |
| 02/08/2016 |
18.7950 |
| 02/09/2016 |
18.8495 |
| 02/10/2016 |
18.8755 |
| 02/11/2016 |
19.4025 |
| 02/12/2016 |
18.9185 |
| 02/15/2016 |
18.8200 |
| 02/16/2016 |
18.8695 |
| 02/17/2016 |
18.2890 |
| 02/18/2016 |
18.2500 |
| 02/19/2016 |
18.2000 |
| 02/22/2016 |
18.0470 |
| 02/23/2016 |
18.2075 |
| 02/24/2016 |
18.1720 |
| 02/25/2016 |
18.1090 |
| 02/26/2016 |
18.2400 |
| 02/29/2016 |
18.1030 |
| 03/01/2016 |
17.8650 |
| 03/02/2016 |
17.8125 |
| 03/03/2016 |
17.8885 |
| 03/04/2016 |
17.7900 |
| 03/07/2016 |
17.7300 |
| 03/08/2016 |
17.8770 |
| 03/09/2016 |
17.7225 |
| 03/10/2016 |
17.8740 |
| 03/11/2016 |
17.6870 |
| 03/14/2016 |
17.7500 |
| 03/15/2016 |
17.8935 |
| 03/16/2016 |
17.6475 |
| 03/17/2016 |
17.3500 |
| 03/18/2016 |
17.3640 |
| 03/22/2016 |
17.3350 |
| 03/23/2016 |
17.5765 |
| 03/28/2016 |
17.4285 |
| 03/29/2016 |
17.3240 |
| 03/30/2016 |
17.2090 |
| 03/31/2016 |
17.2900 |
| 04/01/2016 |
17.3670 |
| 04/04/2016 |
17.4895 |
| 04/05/2016 |
17.7305 |
| 04/06/2016 |
17.6940 |
| 04/07/2016 |
17.9000 |
| 04/08/2016 |
17.7820 |
| 04/11/2016 |
17.6345 |
| 04/12/2016 |
17.4600 |
| 04/13/2016 |
17.4660 |
| 04/14/2016 |
17.4015 |
| 04/15/2016 |
17.5515 |
| 04/18/2016 |
17.4540 |
| 04/19/2016 |
17.2900 |
| 04/20/2016 |
17.2110 |
| 04/21/2016 |
17.5040 |
| 04/22/2016 |
17.4305 |
| 04/25/2016 |
17.6165 |
| 04/26/2016 |
17.3900 |
| 04/27/2016 |
17.3395 |
| 04/28/2016 |
17.2055 |
| 04/29/2016 |
17.2230 |
| 05/02/2016 |
17.2100 |
| 05/03/2016 |
17.5640 |
| 05/04/2016 |
17.7505 |
| 05/05/2016 |
17.8650 |
| 05/06/2016 |
17.8670 |
| 05/09/2016 |
18.1750 |
| 05/10/2016 |
17.9975 |
| 05/11/2016 |
17.9495 |
| 05/12/2016 |
17.9300 |
| 05/13/2016 |
18.1935 |
| 05/16/2016 |
18.1740 |
| 05/17/2016 |
18.3050 |
| 05/18/2016 |
18.4700 |
| 05/19/2016 |
18.4560 |
| 05/20/2016 |
18.3320 |
| 05/23/2016 |
18.4835 |
| 05/24/2016 |
18.5000 |
| 05/25/2016 |
18.4500 |
| 05/26/2016 |
18.4550 |
| 05/27/2016 |
18.4760 |
| 05/30/2016 |
18.4830 |
| 05/31/2016 |
18.4695 |
| 06/01/2016 |
18.4895 |
| 06/02/2016 |
18.6270 |
| 06/03/2016 |
18.6075 |
| 06/06/2016 |
18.6295 |
| 06/07/2016 |
18.4100 |
| 06/08/2016 |
18.1220 |
| 06/09/2016 |
18.2900 |
| 06/10/2016 |
18.6540 |
| 06/13/2016 |
18.8155 |
| 06/14/2016 |
18.9600 |
| 06/15/2016 |
18.8020 |
| 06/16/2016 |
18.9030 |
| 06/17/2016 |
18.7895 |
| 06/20/2016 |
18.6830 |
| 06/21/2016 |
18.5915 |
| 06/22/2016 |
18.5365 |
| 06/23/2016 |
18.3050 |
| 06/24/2016 |
18.9395 |
| 06/27/2016 |
19.1900 |
| 06/28/2016 |
18.8300 |
| 06/29/2016 |
18.5390 |
| 06/30/2016 |
18.2575 |
| 07/01/2016 |
18.3630 |
| 07/04/2016 |
18.4200 |
| 07/05/2016 |
18.7950 |
| 07/06/2016 |
18.7385 |
| 07/07/2016 |
18.8570 |
| 07/08/2016 |
18.4610 |
| 07/11/2016 |
18.4645 |
| 07/12/2016 |
18.3015 |
| 07/13/2016 |
18.3710 |
| 07/14/2016 |
18.3070 |
| 07/15/2016 |
18.4700 |
| 07/18/2016 |
18.4060 |
| 07/19/2016 |
18.5815 |
| 07/20/2016 |
18.6180 |
| 07/21/2016 |
18.6285 |
| 07/22/2016 |
18.5700 |
| 07/25/2016 |
18.7595 |
| 07/26/2016 |
18.8125 |
| 07/27/2016 |
18.8700 |
| 07/28/2016 |
18.8940 |
| 07/29/2016 |
18.7685 |
| 08/01/2016 |
18.8450 |
| 08/02/2016 |
18.9490 |
| 08/03/2016 |
18.9345 |
| 08/04/2016 |
18.9005 |
| 08/05/2016 |
18.7500 |
| 08/08/2016 |
18.5660 |
| 08/09/2016 |
18.4655 |
| 08/10/2016 |
18.3605 |
| 08/11/2016 |
18.1890 |
| 08/12/2016 |
18.2825 |
| 08/15/2016 |
18.0850 |
| 08/16/2016 |
18.0035 |
| 08/17/2016 |
18.1560 |
| 08/18/2016 |
18.0840 |
| 08/19/2016 |
18.2675 |
| 08/22/2016 |
18.3260 |
| 08/23/2016 |
18.4650 |
| 08/24/2016 |
18.4805 |
| 08/25/2016 |
18.4005 |
| 08/26/2016 |
18.5460 |
| 08/29/2016 |
18.5860 |
| 08/30/2016 |
18.8485 |
| 08/31/2016 |
18.8490 |
| 09/01/2016 |
18.7775 |
| 09/02/2016 |
18.5850 |
| 09/05/2016 |
18.5530 |
| 09/06/2016 |
18.2605 |
| 09/07/2016 |
18.3900 |
| 09/08/2016 |
18.6210 |
| 09/09/2016 |
18.8615 |
| 09/12/2016 |
18.9385 |
| 09/13/2016 |
19.1295 |
| 09/14/2016 |
19.2225 |
| 09/15/2016 |
19.2520 |
| 09/19/2016 |
19.6815 |
| 09/20/2016 |
19.8440 |
| 09/21/2016 |
19.8700 |
| 09/22/2016 |
19.6295 |
| 09/23/2016 |
19.7910 |
| 09/26/2016 |
19.8545 |
| 09/27/2016 |
19.4325 |
| 09/28/2016 |
19.3800 |
| 09/29/2016 |
19.3710 |
| 09/30/2016 |
19.3820 |
| 10/03/2016 |
19.3020 |
| 10/04/2016 |
19.3015 |
| 10/05/2016 |
19.2355 |
| 10/06/2016 |
19.2435 |
| 10/07/2016 |
19.2880 |
| 10/10/2016 |
18.8990 |
| 10/11/2016 |
18.9545 |
| 10/12/2016 |
18.9310 |
| 10/13/2016 |
18.9355 |
| 10/14/2016 |
18.9750 |
| 10/17/2016 |
18.8790 |
| 10/18/2016 |
18.6395 |
| 10/19/2016 |
18.5515 |
| 10/20/2016 |
18.5950 |
| 10/21/2016 |
18.6110 |
| 10/24/2016 |
18.5620 |
| 10/25/2016 |
18.5115 |
| 10/26/2016 |
18.6820 |
| 10/27/2016 |
18.7960 |
| 10/28/2016 |
18.9750 |
| 10/31/2016 |
18.9060 |
| 11/01/2016 |
19.2190 |
| 11/03/2016 |
19.1340 |
| 11/04/2016 |
19.0355 |
| 11/07/2016 |
18.6435 |
| 11/08/2016 |
18.4215 |
| 11/09/2016 |
19.9930 |
| 11/10/2016 |
20.5300 |
| 11/11/2016 |
20.9475 |
| 11/14/2016 |
20.7600 |
| 11/15/2016 |
20.2725 |
| 11/16/2016 |
20.3380 |
| 11/17/2016 |
20.4140 |
| 11/18/2016 |
20.5870 |
| 11/22/2016 |
20.6050 |
| 11/23/2016 |
20.6925 |
| 11/24/2016 |
20.7500 |
| 11/25/2016 |
20.6600 |
| 11/28/2016 |
20.6200 |
| 11/29/2016 |
20.6200 |
| 11/30/2016 |
20.5065 |
| 12/01/2016 |
20.7220 |
| 12/02/2016 |
20.6350 |
| 12/05/2016 |
20.5620 |
| 12/06/2016 |
20.4075 |
| 12/07/2016 |
20.4095 |
| 12/08/2016 |
20.3545 |
| 12/09/2016 |
20.3595 |
| 12/13/2016 |
20.2685 |
| 12/14/2016 |
20.3800 |
| 12/15/2016 |
20.3845 |
| 12/16/2016 |
20.4420 |
| 12/19/2016 |
20.4005 |
| 12/20/2016 |
20.4375 |
| 12/21/2016 |
20.5450 |
| 12/22/2016 |
20.7465 |
| 12/23/2016 |
20.6520 |
| 12/26/2016 |
20.6495 |
| 12/27/2016 |
20.7670 |
| 12/28/2016 |
20.7450 |
| 12/29/2016 |
20.6765 |
| 12/30/2016 |
20.6400 |
| 01/02/2017 |
20.7390 |
| 01/03/2017 |
21.0500 |
| 01/04/2017 |
21.5225 |
| 01/05/2017 |
21.4400 |
| 01/06/2017 |
21.2320 |
| 01/09/2017 |
21.3870 |
| 01/10/2017 |
21.7265 |
| 01/11/2017 |
21.9000 |
| 01/12/2017 |
21.7025 |
| 01/13/2017 |
21.5820 |
| 01/16/2017 |
21.6925 |
| 01/17/2017 |
21.5680 |
| 01/18/2017 |
21.9100 |
| 01/19/2017 |
21.9300 |
| 01/20/2017 |
21.6045 |
| 01/23/2017 |
21.4410 |
| 01/24/2017 |
21.4230 |
| 01/25/2017 |
21.2430 |
| 01/26/2017 |
21.1845 |
| 01/27/2017 |
20.9095 |
| 01/30/2017 |
20.7760 |
| 01/31/2017 |
20.8165 |
| 02/01/2017 |
20.7585 |
| 02/02/2017 |
20.5065 |
| 02/03/2017 |
20.4395 |
| 02/07/2017 |
20.6130 |
| 02/08/2017 |
20.4800 |
| 02/09/2017 |
20.3735 |
| 02/10/2017 |
20.3245 |
| 02/13/2017 |
20.3215 |
| 02/14/2017 |
20.2695 |
| 02/15/2017 |
20.2830 |
| 02/16/2017 |
20.3150 |
| 02/17/2017 |
20.4260 |
| 02/20/2017 |
20.3920 |
| 02/21/2017 |
20.1510 |
| 02/22/2017 |
19.8895 |
| 02/23/2017 |
19.6390 |
| 02/24/2017 |
19.8730 |
| 02/27/2017 |
19.9700 |
| 02/28/2017 |
20.0960 |
| 03/01/2017 |
19.7920 |
| 03/02/2017 |
19.9915 |
| 03/03/2017 |
19.5425 |
| 03/06/2017 |
19.5695 |
| 03/07/2017 |
19.4860 |
| 03/08/2017 |
19.6490 |
| 03/09/2017 |
19.8850 |
| 03/10/2017 |
19.6445 |
| 03/13/2017 |
19.5850 |
| 03/14/2017 |
19.6950 |
| 03/15/2017 |
19.2700 |
| 03/16/2017 |
19.2065 |
| 03/17/2017 |
19.0825 |
| 03/21/2017 |
19.0850 |
| 03/22/2017 |
19.0790 |
| 03/23/2017 |
18.9735 |
| 03/24/2017 |
18.7865 |
| 03/27/2017 |
18.8700 |
| 03/28/2017 |
19.0045 |
| 03/29/2017 |
18.7380 |
| 03/30/2017 |
18.6720 |
| 03/31/2017 |
18.7275 |
| 04/03/2017 |
18.7255 |
| 04/04/2017 |
18.8295 |
| 04/05/2017 |
18.7050 |
| 04/06/2017 |
18.7600 |
| 04/07/2017 |
18.6605 |
| 04/10/2017 |
18.6700 |
| 04/11/2017 |
18.7810 |
| 04/12/2017 |
18.7340 |
| 04/17/2017 |
18.5100 |
| 04/18/2017 |
18.5255 |
| 04/19/2017 |
18.8330 |
| 04/20/2017 |
18.7730 |
| 04/21/2017 |
18.8365 |
| 04/24/2017 |
18.7160 |
| 04/25/2017 |
18.8810 |
| 04/26/2017 |
19.2070 |
| 04/27/2017 |
19.0250 |
| 04/28/2017 |
18.8660 |
| 05/02/2017 |
18.7760 |
| 05/03/2017 |
18.8405 |
| 05/04/2017 |
19.0675 |
| 05/05/2017 |
19.0000 |
| 05/08/2017 |
19.1575 |
| 05/09/2017 |
19.2180 |
| 05/10/2017 |
19.0200 |
| 05/11/2017 |
18.8700 |
| 05/12/2017 |
18.7630 |
| 05/15/2017 |
18.6875 |
| 05/16/2017 |
18.6250 |
| 05/17/2017 |
18.6970 |
| 05/18/2017 |
18.7705 |
| 05/19/2017 |
18.6465 |
| 05/22/2017 |
18.6525 |
| 05/23/2017 |
18.6170 |
| 05/24/2017 |
18.4960 |
| 05/25/2017 |
18.5325 |
| 05/26/2017 |
18.4795 |
| 05/29/2017 |
18.4895 |
| 05/30/2017 |
18.6680 |
| 05/31/2017 |
18.6435 |
| 06/01/2017 |
18.5890 |
| 06/02/2017 |
18.7100 |
| 06/05/2017 |
18.3665 |
| 06/06/2017 |
18.2550 |
| 06/07/2017 |
18.2510 |
| 06/08/2017 |
18.2055 |
| 06/09/2017 |
18.1615 |
| 06/12/2017 |
18.1755 |
| 06/13/2017 |
18.0580 |
| 06/14/2017 |
17.9250 |
| 06/15/2017 |
18.0810 |
| 06/16/2017 |
17.9060 |
| 06/19/2017 |
17.9945 |
| 06/20/2017 |
18.1425 |
| 06/21/2017 |
18.2850 |
| 06/22/2017 |
18.0525 |
| 06/23/2017 |
17.9930 |
| 06/26/2017 |
17.8890 |
| 06/27/2017 |
17.9885 |
| 06/28/2017 |
17.8735 |
| 06/29/2017 |
18.0800 |
| 06/30/2017 |
18.1430 |
| 07/03/2017 |
18.2035 |
| 07/04/2017 |
18.1715 |
| 07/05/2017 |
18.2890 |
| 07/06/2017 |
18.2745 |
| 07/07/2017 |
18.0875 |
| 07/10/2017 |
17.9990 |
| 07/11/2017 |
17.9280 |
| 07/12/2017 |
17.7845 |
| 07/13/2017 |
17.7360 |
| 07/14/2017 |
17.5425 |
| 07/17/2017 |
17.5860 |
| 07/18/2017 |
17.4965 |
| 07/19/2017 |
17.5015 |
| 07/20/2017 |
17.5005 |
| 07/21/2017 |
17.6180 |
| 07/24/2017 |
17.6935 |
| 07/25/2017 |
17.7730 |
| 07/26/2017 |
17.6295 |
| 07/27/2017 |
17.7050 |
| 07/28/2017 |
17.7985 |
| 07/31/2017 |
17.8410 |
| 08/01/2017 |
17.8465 |
| 08/02/2017 |
17.8215 |
| 08/03/2017 |
17.8700 |
| 08/04/2017 |
17.8860 |
| 08/07/2017 |
17.9470 |
| 08/08/2017 |
17.8660 |
| 08/09/2017 |
17.9685 |
| 08/10/2017 |
17.9095 |
| 08/11/2017 |
17.8100 |
| 08/14/2017 |
17.7750 |
| 08/15/2017 |
17.8040 |
| 08/16/2017 |
17.6765 |
| 08/17/2017 |
17.7680 |
| 08/18/2017 |
17.7210 |
| 08/21/2017 |
17.6640 |
| 08/22/2017 |
17.6755 |
| 08/23/2017 |
17.7115 |
| 08/24/2017 |
17.6985 |
| 08/25/2017 |
17.6280 |
| 08/28/2017 |
17.8190 |
| 08/29/2017 |
17.8850 |
| 08/30/2017 |
17.7650 |
| 08/31/2017 |
17.7795 |
| 09/01/2017 |
17.7910 |
| 09/04/2017 |
17.8835 |
| 09/05/2017 |
17.8995 |
| 09/06/2017 |
17.7985 |
| 09/07/2017 |
17.6860 |
| 09/08/2017 |
17.6990 |
| 09/11/2017 |
17.6525 |
| 09/12/2017 |
17.7440 |
| 09/13/2017 |
17.7560 |
| 09/14/2017 |
17.7030 |
| 09/15/2017 |
17.6590 |
| 09/18/2017 |
17.7560 |
| 09/19/2017 |
17.7695 |
| 09/20/2017 |
17.7985 |
| 09/21/2017 |
17.8840 |
| 09/22/2017 |
17.7365 |
| 09/25/2017 |
17.8920 |
| 09/26/2017 |
17.9630 |
| 09/27/2017 |
18.1400 |
| 09/28/2017 |
18.1790 |
| 09/29/2017 |
18.1785 |
| 10/02/2017 |
18.2155 |
| 10/03/2017 |
18.2285 |
| 10/04/2017 |
18.2325 |
| 10/05/2017 |
18.4435 |
| 10/06/2017 |
18.5385 |
| 10/09/2017 |
18.6645 |
| 10/10/2017 |
18.7390 |
| 10/11/2017 |
18.7445 |
| 10/12/2017 |
18.7460 |
| 10/13/2017 |
18.9415 |
| 10/16/2017 |
19.0785 |
| 10/17/2017 |
18.9765 |
| 10/18/2017 |
18.8135 |
| 10/19/2017 |
18.8610 |
| 10/20/2017 |
19.0130 |
| 10/23/2017 |
19.0810 |
| 10/24/2017 |
19.1945 |
| 10/25/2017 |
19.0695 |
| 10/26/2017 |
19.1690 |
| 10/27/2017 |
19.1605 |
| 10/30/2017 |
19.2500 |
| 10/31/2017 |
19.1545 |
| 11/01/2017 |
19.1285 |
| 11/03/2017 |
19.1590 |
| 11/06/2017 |
19.0360 |
| 11/07/2017 |
19.1880 |
| 11/08/2017 |
19.1030 |
| 11/09/2017 |
19.0640 |
| 11/10/2017 |
19.1035 |
| 11/13/2017 |
19.1320 |
| 11/14/2017 |
19.1535 |
| 11/15/2017 |
19.3295 |
| 11/16/2017 |
19.0660 |
| 11/17/2017 |
18.9435 |
| 11/21/2017 |
18.7895 |
| 11/22/2017 |
18.6310 |
| 11/23/2017 |
18.6640 |
| 11/24/2017 |
18.5700 |
| 11/27/2017 |
18.5550 |
| 11/28/2017 |
18.5765 |
| 11/29/2017 |
18.5475 |
| 11/30/2017 |
18.6605 |
| 12/01/2017 |
18.6480 |
| 12/04/2017 |
18.6200 |
| 12/05/2017 |
18.7290 |
| 12/06/2017 |
18.8835 |
| 12/07/2017 |
18.9405 |
| 12/08/2017 |
18.9480 |
| 12/11/2017 |
19.0345 |
| 12/13/2017 |
19.0775 |
| 12/14/2017 |
19.0460 |
| 12/15/2017 |
19.1375 |
| 12/18/2017 |
19.0850 |
| 12/19/2017 |
19.2040 |
| 12/20/2017 |
19.2340 |
| 12/21/2017 |
19.4940 |
| 12/22/2017 |
19.7225 |
| 12/26/2017 |
19.8800 |
| 12/27/2017 |
19.7300 |
| 12/28/2017 |
19.7650 |
| 12/29/2017 |
19.6595 |
| 01/02/2018 |
19.4750 |
| 01/03/2018 |
19.3950 |
| 01/04/2018 |
19.2620 |
| 01/05/2018 |
19.1940 |
| 01/08/2018 |
19.2285 |
| 01/09/2018 |
19.2400 |
| 01/10/2018 |
19.3825 |
| 01/11/2018 |
19.2780 |
| 01/12/2018 |
19.0050 |
| 01/15/2018 |
18.8580 |
| 01/16/2018 |
18.7880 |
| 01/17/2018 |
18.5950 |
| 01/18/2018 |
18.6495 |
| 01/19/2018 |
18.6020 |
| 01/22/2018 |
18.7170 |
| 01/23/2018 |
18.7610 |
| 01/24/2018 |
18.4860 |
| 01/25/2018 |
18.5790 |
| 01/26/2018 |
18.5250 |
| 01/29/2018 |
18.5920 |
| 01/30/2018 |
18.7240 |
| 01/31/2018 |
18.6515 |
| 02/01/2018 |
18.3725 |
| 02/02/2018 |
18.5395 |
| 02/06/2018 |
18.6570 |
| 02/07/2018 |
18.6930 |
| 02/08/2018 |
18.8610 |
| 02/09/2018 |
18.7995 |
| 02/12/2018 |
18.6220 |
| 02/13/2018 |
18.6605 |
| 02/14/2018 |
18.5600 |
| 02/15/2018 |
18.5235 |
| 02/16/2018 |
18.5070 |
| 02/19/2018 |
18.5160 |
| 02/20/2018 |
18.7195 |
| 02/21/2018 |
18.7055 |
| 02/22/2018 |
18.6220 |
| 02/23/2018 |
18.5530 |
| 02/26/2018 |
18.6830 |
| 02/27/2018 |
18.7955 |
| 02/28/2018 |
18.8205 |
| 03/01/2018 |
18.8765 |
| 03/02/2018 |
18.8705 |
| 03/05/2018 |
18.8650 |
| 03/06/2018 |
18.7270 |
| 03/07/2018 |
18.7795 |
| 03/08/2018 |
18.7520 |
| 03/09/2018 |
18.6325 |
| 03/12/2018 |
18.5910 |
| 03/13/2018 |
18.6250 |
| 03/14/2018 |
18.5975 |
| 03/15/2018 |
18.7395 |
| 03/16/2018 |
18.6835 |
| 03/20/2018 |
18.7770 |
| 03/21/2018 |
18.4790 |
| 03/22/2018 |
18.5585 |
| 03/23/2018 |
18.5440 |
| 03/26/2018 |
18.2970 |
| 03/27/2018 |
18.4000 |
| 03/28/2018 |
18.3030 |
| 04/02/2018 |
18.3430 |
| 04/03/2018 |
18.2165 |
| 04/04/2018 |
18.1715 |
| 04/05/2018 |
18.1950 |
| 04/06/2018 |
18.3100 |
| 04/09/2018 |
18.3050 |
| 04/10/2018 |
18.2635 |
| 04/11/2018 |
18.2345 |
| 04/12/2018 |
18.1925 |
| 04/13/2018 |
18.0825 |
| 04/16/2018 |
18.0365 |
| 04/17/2018 |
17.9940 |
| 04/18/2018 |
18.0570 |
| 04/19/2018 |
18.4550 |
| 04/20/2018 |
18.5495 |
| 04/23/2018 |
18.9080 |
| 04/24/2018 |
18.8630 |
| 04/25/2018 |
18.9340 |
| 04/26/2018 |
18.8670 |
| 04/27/2018 |
18.6745 |
| 04/30/2018 |
18.7540 |
| 05/02/2018 |
18.9485 |
| 05/03/2018 |
19.0690 |
| 05/04/2018 |
19.1805 |
| 05/07/2018 |
19.4520 |
| 05/08/2018 |
19.5765 |
| 05/09/2018 |
19.5590 |
| 05/10/2018 |
19.2385 |
| 05/11/2018 |
19.3895 |
| 05/14/2018 |
19.5295 |
| 05/15/2018 |
19.7270 |
| 05/16/2018 |
19.5950 |
| 05/17/2018 |
19.6815 |
| 05/18/2018 |
19.9405 |
| 05/21/2018 |
19.8530 |
| 05/22/2018 |
19.7565 |
| 05/23/2018 |
19.5595 |
| 05/24/2018 |
19.6915 |
| 05/25/2018 |
19.5575 |
| 05/28/2018 |
19.5980 |
| 05/29/2018 |
19.8500 |
| 05/30/2018 |
19.8115 |
| 05/31/2018 |
19.9240 |
| 06/01/2018 |
19.9145 |
| 06/04/2018 |
20.0260 |
| 06/05/2018 |
20.3515 |
| 06/06/2018 |
20.3315 |
| 06/07/2018 |
20.5310 |
| 06/08/2018 |
20.3735 |
| 06/11/2018 |
20.5535 |
| 06/12/2018 |
20.7020 |
| 06/13/2018 |
20.8020 |
| 06/14/2018 |
20.8290 |
| 06/15/2018 |
20.6665 |
| 06/18/2018 |
20.5190 |
| 06/19/2018 |
20.5175 |
| 06/20/2018 |
20.4000 |
| 06/21/2018 |
20.2525 |
| 06/22/2018 |
20.0070 |
| 06/25/2018 |
19.9930 |
| 06/26/2018 |
19.9350 |
| 06/27/2018 |
20.1745 |
| 06/28/2018 |
19.7220 |
| 06/29/2018 |
19.8730 |
| 07/02/2018 |
20.0550 |
| 07/03/2018 |
19.5755 |
| 07/04/2018 |
19.3950 |
| 07/05/2018 |
19.2300 |
| 07/06/2018 |
19.0945 |
| 07/09/2018 |
19.2265 |
| 07/10/2018 |
18.9275 |
| 07/11/2018 |
19.0540 |
| 07/12/2018 |
18.9130 |
| 07/13/2018 |
18.9210 |
| 07/16/2018 |
18.8530 |
| 07/17/2018 |
18.8830 |
| 07/18/2018 |
18.8525 |
| 07/19/2018 |
19.0290 |
| 07/20/2018 |
19.0585 |
| 07/23/2018 |
18.9995 |
| 07/24/2018 |
18.9095 |
| 07/25/2018 |
18.7390 |
| 07/26/2018 |
18.6455 |
| 07/27/2018 |
18.6455 |
| 07/30/2018 |
18.5420 |
| 07/31/2018 |
18.6305 |
| 08/01/2018 |
18.6035 |
| 08/02/2018 |
18.6150 |
| 08/03/2018 |
18.5595 |
| 08/06/2018 |
18.4990 |
| 08/07/2018 |
18.4780 |
| 08/08/2018 |
18.4450 |
| 08/09/2018 |
18.6385 |
| 08/10/2018 |
18.9625 |
| 08/13/2018 |
19.1740 |
| 08/14/2018 |
18.9625 |
| 08/15/2018 |
19.2200 |
| 08/16/2018 |
19.0770 |
| 08/17/2018 |
18.9920 |
| 08/20/2018 |
19.0355 |
| 08/21/2018 |
18.8465 |
| 08/22/2018 |
18.7900 |
| 08/23/2018 |
18.9000 |
| 08/24/2018 |
18.9345 |
| 08/27/2018 |
18.7465 |
| 08/28/2018 |
18.9850 |
| 08/29/2018 |
18.9805 |
| 08/30/2018 |
19.1325 |
| 08/31/2018 |
19.1105 |
| 09/03/2018 |
19.1885 |
| 09/04/2018 |
19.3600 |
| 09/05/2018 |
19.3875 |
| 09/06/2018 |
19.3040 |
| 09/07/2018 |
19.2935 |
| 09/10/2018 |
19.2695 |
| 09/11/2018 |
19.2425 |
| 09/12/2018 |
19.0295 |
| 09/13/2018 |
18.8295 |
| 09/14/2018 |
18.8810 |
| 09/17/2018 |
18.8295 |
| 09/18/2018 |
18.7605 |
| 09/19/2018 |
18.7775 |
| 09/20/2018 |
18.8330 |
| 09/21/2018 |
18.7955 |
| 09/24/2018 |
18.9475 |
| 09/25/2018 |
19.0125 |
| 09/26/2018 |
18.8875 |
| 09/27/2018 |
18.8105 |
| 09/28/2018 |
18.7175 |
| 10/01/2018 |
18.6880 |
| 10/02/2018 |
18.7880 |
| 10/03/2018 |
18.9795 |
| 10/04/2018 |
19.1720 |
| 10/05/2018 |
18.8995 |
| 10/08/2018 |
18.8930 |
| 10/09/2018 |
19.0350 |
| 10/10/2018 |
19.0705 |
| 10/11/2018 |
18.9975 |
| 10/12/2018 |
18.9120 |
| 10/15/2018 |
18.8175 |
| 10/16/2018 |
18.7645 |
| 10/17/2018 |
18.8385 |
| 10/18/2018 |
19.1185 |
| 10/19/2018 |
19.2700 |
| 10/22/2018 |
19.3745 |
| 10/23/2018 |
19.2920 |
| 10/24/2018 |
19.5465 |
| 10/25/2018 |
19.4645 |
| 10/26/2018 |
19.4295 |
| 10/29/2018 |
20.0600 |
| 10/30/2018 |
20.0470 |
| 10/31/2018 |
20.3000 |
| 11/01/2018 |
20.0900 |
| 11/05/2018 |
19.9470 |
| 11/06/2018 |
19.7870 |
| 11/07/2018 |
19.8960 |
| 11/08/2018 |
20.1350 |
| 11/09/2018 |
20.3555 |
| 11/12/2018 |
20.3340 |
| 11/13/2018 |
20.5055 |
| 11/14/2018 |
20.4430 |
| 11/15/2018 |
20.2195 |
| 11/16/2018 |
20.0975 |
| 11/20/2018 |
20.4245 |
| 11/21/2018 |
20.2320 |
| 11/22/2018 |
20.3185 |
| 11/23/2018 |
20.3950 |
| 11/26/2018 |
20.6300 |
| 11/27/2018 |
20.4680 |
| 11/28/2018 |
20.2435 |
| 11/29/2018 |
20.2745 |
| 11/30/2018 |
20.4530 |
| 12/03/2018 |
20.3055 |
| 12/04/2018 |
20.5070 |
| 12/05/2018 |
20.5190 |
| 12/06/2018 |
20.3600 |
| 12/07/2018 |
20.2705 |
| 12/10/2018 |
20.3270 |
| 12/11/2018 |
20.2165 |
| 12/13/2018 |
20.3150 |
| 12/14/2018 |
20.2860 |
| 12/17/2018 |
20.0990 |
| 12/18/2018 |
20.0625 |
| 12/19/2018 |
19.9850 |
| 12/20/2018 |
19.9365 |
| 12/21/2018 |
19.9510 |
| 12/24/2018 |
19.8950 |
| 12/26/2018 |
19.9185 |
| 12/27/2018 |
19.6595 |
| 12/28/2018 |
19.7095 |
| 12/31/2018 |
19.6650 |
| 01/02/2019 |
19.5640 |
| 01/03/2019 |
19.5875 |
| 01/04/2019 |
19.3895 |
| 01/07/2019 |
19.3800 |
| 01/08/2019 |
19.3650 |
| 01/09/2019 |
19.2445 |
| 01/10/2019 |
19.1565 |
| 01/11/2019 |
19.1400 |
| 01/14/2019 |
18.9865 |
| 01/15/2019 |
19.0090 |
| 01/16/2019 |
18.9155 |
| 01/17/2019 |
19.0300 |
| 01/18/2019 |
19.0955 |
| 01/21/2019 |
19.1800 |
| 01/22/2019 |
19.1705 |
| 01/23/2019 |
19.0375 |
| 01/24/2019 |
19.0395 |
| 01/25/2019 |
18.9845 |
| 01/28/2019 |
19.0510 |
| 01/29/2019 |
19.0015 |
| 01/30/2019 |
19.0465 |
| 01/31/2019 |
19.1290 |
| 02/01/2019 |
19.1175 |
| 02/05/2019 |
19.0535 |
| 02/06/2019 |
19.1100 |
| 02/07/2019 |
19.1435 |
| 02/08/2019 |
19.0640 |
| 02/11/2019 |
19.3235 |
| 02/12/2019 |
19.2950 |
| 02/13/2019 |
19.4180 |
| 02/14/2019 |
19.2775 |
| 02/15/2019 |
19.2775 |
| 02/18/2019 |
19.2785 |
| 02/19/2019 |
19.1445 |
| 02/20/2019 |
19.1885 |
| 02/21/2019 |
19.2750 |
| 02/22/2019 |
19.1225 |
| 02/25/2019 |
19.1315 |
| 02/26/2019 |
19.1750 |
| 02/27/2019 |
19.1895 |
| 02/28/2019 |
19.2790 |
| 03/01/2019 |
19.3010 |
| 03/04/2019 |
19.3370 |
| 03/05/2019 |
19.2585 |
| 03/06/2019 |
19.3760 |
| 03/07/2019 |
19.6005 |
| 03/08/2019 |
19.4875 |
| 03/11/2019 |
19.3925 |
| 03/12/2019 |
19.3200 |
| 03/13/2019 |
19.3140 |
| 03/14/2019 |
19.3180 |
| 03/15/2019 |
19.2280 |
| 03/19/2019 |
19.0150 |
| 03/20/2019 |
18.8270 |
| 03/21/2019 |
18.8850 |
| 03/22/2019 |
19.0980 |
| 03/25/2019 |
19.0455 |
| 03/26/2019 |
19.0965 |
| 03/27/2019 |
19.3145 |
| 03/28/2019 |
19.3500 |
| 03/29/2019 |
19.4120 |
| 04/01/2019 |
19.1990 |
| 04/02/2019 |
19.2030 |
| 04/03/2019 |
19.2195 |
| 04/04/2019 |
19.1655 |
| 04/05/2019 |
19.0800 |
| 04/08/2019 |
18.9550 |
| 04/09/2019 |
18.9245 |
| 04/10/2019 |
18.8380 |
| 04/11/2019 |
18.8590 |
| 04/12/2019 |
18.7570 |
| 04/15/2019 |
18.8780 |
| 04/16/2019 |
18.8785 |
| 04/17/2019 |
18.8315 |
| 04/22/2019 |
18.8500 |
| 04/23/2019 |
18.9515 |
| 04/24/2019 |
19.0835 |
| 04/25/2019 |
19.0545 |
| 04/26/2019 |
18.9375 |
| 04/29/2019 |
18.9995 |
| 04/30/2019 |
18.9390 |
| 05/02/2019 |
19.1025 |
| 05/03/2019 |
18.9620 |
| 05/06/2019 |
18.9600 |
| 05/07/2019 |
19.0660 |
| 05/08/2019 |
19.1020 |
| 05/09/2019 |
19.1790 |
| 05/10/2019 |
19.0785 |
| 05/13/2019 |
19.2005 |
| 05/14/2019 |
19.1585 |
| 05/15/2019 |
19.0500 |
| 05/16/2019 |
19.0625 |
| 05/17/2019 |
19.1550 |
| 05/20/2019 |
19.0635 |
| 05/21/2019 |
19.0220 |
| 05/22/2019 |
18.9820 |
| 05/23/2019 |
19.0880 |
| 05/24/2019 |
19.0625 |
| 05/27/2019 |
19.0635 |
| 05/28/2019 |
19.1930 |
| 05/29/2019 |
19.1540 |
| 05/30/2019 |
19.0925 |
| 05/31/2019 |
19.6555 |
| 06/03/2019 |
19.8200 |
| 06/04/2019 |
19.5335 |
| 06/05/2019 |
19.5170 |
| 06/06/2019 |
19.7480 |
| 06/07/2019 |
19.5890 |
| 06/10/2019 |
19.2100 |
| 06/11/2019 |
19.1215 |
| 06/12/2019 |
19.1960 |
| 06/13/2019 |
19.1540 |
| 06/14/2019 |
19.1480 |
| 06/17/2019 |
19.2025 |
| 06/18/2019 |
19.1590 |
| 06/19/2019 |
19.0900 |
| 06/20/2019 |
18.9790 |
| 06/21/2019 |
19.1425 |
| 06/24/2019 |
19.1885 |
| 06/25/2019 |
19.2570 |
| 06/26/2019 |
19.1440 |
| 06/27/2019 |
19.1480 |
| 06/28/2019 |
19.1970 |
| 07/01/2019 |
19.1175 |
| 07/02/2019 |
19.0715 |
| 07/03/2019 |
19.0310 |
| 07/04/2019 |
19.0095 |
| 07/05/2019 |
19.0270 |
| 07/08/2019 |
18.9025 |
| 07/09/2019 |
19.1610 |
| 07/10/2019 |
19.1815 |
| 07/11/2019 |
19.1120 |
| 07/12/2019 |
19.0090 |
| 07/15/2019 |
18.9690 |
| 07/16/2019 |
19.1035 |
| 07/17/2019 |
19.0515 |
| 07/18/2019 |
18.9645 |
| 07/19/2019 |
19.0200 |
| 07/22/2019 |
19.0710 |
| 07/23/2019 |
19.1600 |
| 07/24/2019 |
19.0705 |
| 07/25/2019 |
19.0420 |
| 07/26/2019 |
19.0560 |
| 07/29/2019 |
19.0765 |
| 07/30/2019 |
19.0635 |
| 07/31/2019 |
19.0000 |
| 08/01/2019 |
19.2580 |
| 08/02/2019 |
19.3375 |
| 08/05/2019 |
19.6220 |
| 08/06/2019 |
19.6040 |
| 08/07/2019 |
19.6660 |
| 08/08/2019 |
19.4670 |
| 08/09/2019 |
19.3990 |
| 08/12/2019 |
19.5615 |
| 08/13/2019 |
19.3895 |
| 08/14/2019 |
19.7275 |
| 08/15/2019 |
19.6725 |
| 08/16/2019 |
19.6035 |
| 08/19/2019 |
19.8450 |
| 08/20/2019 |
19.7600 |
| 08/21/2019 |
19.6725 |
| 08/22/2019 |
19.7795 |
| 08/23/2019 |
19.8695 |
| 08/26/2019 |
19.9250 |
| 08/27/2019 |
20.0245 |
| 08/28/2019 |
20.0840 |
| 08/29/2019 |
20.1285 |
| 08/30/2019 |
20.0550 |
| 09/02/2019 |
20.1435 |
| 09/03/2019 |
20.0130 |
| 09/04/2019 |
19.7600 |
| 09/05/2019 |
19.6940 |
| 09/06/2019 |
19.5495 |
| 09/09/2019 |
19.5580 |
| 09/10/2019 |
19.5120 |
| 09/11/2019 |
19.5575 |
| 09/12/2019 |
19.4390 |
| 09/13/2019 |
19.3855 |
| 09/17/2019 |
19.3630 |
| 09/18/2019 |
19.4000 |
| 09/19/2019 |
19.4140 |
| 09/20/2019 |
19.4575 |
| 09/23/2019 |
19.4780 |
| 09/24/2019 |
19.4685 |
| 09/25/2019 |
19.5600 |
| 09/26/2019 |
19.6240 |
| 09/27/2019 |
19.7245 |
| 09/30/2019 |
19.7205 |
| 10/01/2019 |
19.8290 |
| 10/02/2019 |
19.8015 |
| 10/03/2019 |
19.6695 |
| 10/04/2019 |
19.5555 |
| 10/07/2019 |
19.5895 |
| 10/08/2019 |
19.6070 |
| 10/09/2019 |
19.5790 |
| 10/10/2019 |
19.4895 |
| 10/11/2019 |
19.3220 |
| 10/14/2019 |
19.2670 |
| 10/15/2019 |
19.2550 |
| 10/16/2019 |
19.1950 |
| 10/17/2019 |
19.1780 |
| 10/18/2019 |
19.1350 |
| 10/21/2019 |
19.1230 |
| 10/22/2019 |
19.1290 |
| 10/23/2019 |
19.1220 |
| 10/24/2019 |
19.1460 |
| 10/25/2019 |
19.0600 |
| 10/28/2019 |
19.0980 |
| 10/29/2019 |
19.1310 |
| 10/30/2019 |
19.1250 |
| 10/31/2019 |
19.2350 |
| 11/01/2019 |
19.1390 |
| 11/04/2019 |
19.1980 |
| 11/05/2019 |
19.2130 |
| 11/06/2019 |
19.1840 |
| 11/07/2019 |
19.1100 |
| 11/08/2019 |
19.0960 |
| 11/11/2019 |
19.1280 |
| 11/12/2019 |
19.3430 |
| 11/13/2019 |
19.4450 |
| 11/14/2019 |
19.3810 |
| 11/15/2019 |
19.2140 |
| 11/19/2019 |
19.3630 |
| 11/20/2019 |
19.4880 |
| 11/21/2019 |
19.3900 |
| 11/22/2019 |
19.3870 |
| 11/25/2019 |
19.4420 |
| 11/26/2019 |
19.5670 |
| 11/27/2019 |
19.5500 |
| 11/28/2019 |
19.5600 |
| 11/29/2019 |
19.5530 |
| 12/02/2019 |
19.5740 |
| 12/03/2019 |
19.5850 |
| 12/04/2019 |
19.4430 |
| 12/05/2019 |
19.3530 |
| 12/06/2019 |
19.2950 |
| 12/09/2019 |
19.2350 |
| 12/10/2019 |
19.2480 |
| 12/11/2019 |
19.1460 |
| 12/13/2019 |
19.0510 |
| 12/16/2019 |
18.9410 |
| 12/17/2019 |
18.9190 |
| 12/18/2019 |
18.9620 |
| 12/19/2019 |
18.9530 |
| 12/20/2019 |
18.9290 |
| 12/23/2019 |
18.9360 |
| 12/24/2019 |
18.9880 |
| 12/26/2019 |
18.9500 |
| 12/27/2019 |
18.8400 |
| 12/30/2019 |
18.9200 |
| 12/31/2019 |
18.8860 |
| 01/02/2020 |
18.8570 |
| 01/03/2020 |
18.9250 |
| 01/06/2020 |
18.8680 |
| 01/07/2020 |
18.8750 |
| 01/08/2020 |
18.8000 |
| 01/09/2020 |
18.8520 |
| 01/10/2020 |
18.7810 |
| 01/13/2020 |
18.7970 |
| 01/14/2020 |
18.7840 |
| 01/15/2020 |
18.8080 |
| 01/16/2020 |
18.8020 |
| 01/17/2020 |
18.7040 |
| 01/20/2020 |
18.6670 |
| 01/21/2020 |
18.7530 |
| 01/22/2020 |
18.6690 |
| 01/23/2020 |
18.7620 |
| 01/24/2020 |
18.8360 |
| 01/27/2020 |
18.8910 |
| 01/28/2020 |
18.7470 |
| 01/29/2020 |
18.6900 |
| 01/30/2020 |
18.8370 |
| 01/31/2020 |
18.8660 |
| 02/04/2020 |
18.6990 |
| 02/05/2020 |
18.6070 |
| 02/06/2020 |
18.6540 |
| 02/07/2020 |
18.7880 |
| 02/10/2020 |
18.7330 |
| 02/11/2020 |
18.6740 |
| 02/12/2020 |
18.6230 |
| 02/13/2020 |
18.6240 |
| 02/14/2020 |
18.5520 |
| 02/17/2020 |
18.5620 |
| 02/18/2020 |
18.5840 |
| 02/19/2020 |
18.5680 |
| 02/20/2020 |
18.8190 |
| 02/21/2020 |
18.8640 |
| 02/24/2020 |
19.0700 |
| 02/25/2020 |
19.1630 |
| 02/26/2020 |
19.2040 |
| 02/27/2020 |
19.3790 |
| 02/28/2020 |
19.8610 |
| 03/02/2020 |
19.5050 |
| 03/03/2020 |
19.3920 |
| 03/04/2020 |
19.5390 |
| 03/05/2020 |
19.9200 |
| 03/06/2020 |
20.1100 |
| 03/09/2020 |
21.1790 |
| 03/10/2020 |
20.7780 |
| 03/11/2020 |
21.3790 |
| 03/12/2020 |
21.6470 |
| 03/13/2020 |
21.9760 |
| 03/17/2020 |
23.1680 |
| 03/18/2020 |
23.9300 |
| 03/19/2020 |
24.4240 |
| 03/20/2020 |
24.2480 |
| 03/23/2020 |
25.1350 |
| 03/24/2020 |
24.9760 |
| 03/25/2020 |
23.9880 |
| 03/26/2020 |
23.1820 |
| 03/27/2020 |
23.3250 |
| 03/30/2020 |
24.1290 |
| 03/31/2020 |
23.7980 |
| 04/01/2020 |
24.4140 |
| 04/02/2020 |
24.3490 |
| 04/03/2020 |
24.7380 |
| 04/06/2020 |
24.7830 |
| 04/07/2020 |
24.1100 |
| 04/08/2020 |
24.0100 |
| 04/13/2020 |
23.6950 |
| 04/14/2020 |
23.5350 |
| 04/15/2020 |
23.9860 |
| 04/16/2020 |
24.2370 |
| 04/17/2020 |
23.8670 |
| 04/20/2020 |
24.1500 |
| 04/21/2020 |
24.3280 |
| 04/22/2020 |
24.5530 |
| 04/23/2020 |
24.6830 |
| 04/24/2020 |
25.1300 |
| 04/27/2020 |
24.8620 |
| 04/28/2020 |
24.2820 |
| 04/29/2020 |
23.8700 |
| 04/30/2020 |
24.0610 |
| 05/04/2020 |
24.1730 |
| 05/05/2020 |
23.8820 |
| 05/06/2020 |
24.2690 |
| 05/07/2020 |
24.0250 |
| 05/08/2020 |
23.7690 |
| 05/11/2020 |
23.9270 |
| 05/12/2020 |
24.1800 |
| 05/13/2020 |
24.3260 |
| 05/14/2020 |
24.0680 |
| 05/15/2020 |
24.0130 |
| 05/18/2020 |
23.7350 |
| 05/19/2020 |
23.5230 |
| 05/20/2020 |
23.1890 |
| 05/21/2020 |
22.8640 |
| 05/22/2020 |
22.7660 |
| 05/25/2020 |
22.6260 |
| 05/26/2020 |
22.2490 |
| 05/27/2020 |
22.3410 |
| 05/28/2020 |
22.1690 |
| 05/29/2020 |
22.2240 |
| 06/01/2020 |
22.0770 |
| 06/02/2020 |
21.7510 |
| 06/03/2020 |
21.7980 |
| 06/04/2020 |
21.8860 |
| 06/05/2020 |
21.6250 |
| 06/08/2020 |
21.6120 |
| 06/09/2020 |
21.8780 |
| 06/10/2020 |
21.7460 |
| 06/11/2020 |
22.6320 |
| 06/12/2020 |
22.4150 |
| 06/15/2020 |
22.1730 |
| 06/16/2020 |
22.2440 |
| 06/17/2020 |
22.2720 |
| 06/18/2020 |
22.7270 |
| 06/19/2020 |
22.6450 |
| 06/22/2020 |
22.4540 |
| 06/23/2020 |
22.4370 |
| 06/24/2020 |
22.7320 |
| 06/25/2020 |
22.7610 |
| 06/26/2020 |
22.9800 |
| 06/29/2020 |
23.1110 |
| 06/30/2020 |
22.9570 |
| 07/01/2020 |
22.7930 |
| 07/02/2020 |
22.4750 |
| 07/03/2020 |
22.4230 |
| 07/06/2020 |
22.3350 |
| 07/07/2020 |
22.6830 |
| 07/08/2020 |
22.7500 |
| 07/09/2020 |
22.6420 |
| 07/10/2020 |
22.4820 |
| 07/13/2020 |
22.5490 |
| 07/14/2020 |
22.4440 |
| 07/15/2020 |
22.3440 |
| 07/16/2020 |
22.3870 |
| 07/17/2020 |
22.5340 |
| 07/20/2020 |
22.5120 |
| 07/21/2020 |
22.3010 |
| 07/22/2020 |
22.3240 |
| 07/23/2020 |
22.4800 |
| 07/24/2020 |
22.2770 |
| 07/27/2020 |
21.9930 |
| 07/28/2020 |
21.9450 |
| 07/29/2020 |
22.0120 |
| 07/30/2020 |
22.0800 |
| 07/31/2020 |
22.2100 |
| 08/03/2020 |
22.6250 |
| 08/04/2020 |
22.8290 |
| 08/05/2020 |
22.3700 |
| 08/06/2020 |
22.3960 |
| 08/07/2020 |
22.3970 |
| 08/10/2020 |
22.4820 |
| 08/11/2020 |
22.3370 |
| 08/12/2020 |
22.3390 |
| 08/13/2020 |
22.2300 |
| 08/14/2020 |
22.0270 |
| 08/17/2020 |
22.1180 |
| 08/18/2020 |
22.1810 |
| 08/19/2020 |
22.0520 |
| 08/20/2020 |
22.1600 |
| 08/21/2020 |
21.9860 |
| 08/24/2020 |
22.0200 |
| 08/25/2020 |
21.9800 |
| 08/26/2020 |
21.9580 |
| 08/27/2020 |
22.1060 |
| 08/28/2020 |
21.8060 |
| 08/31/2020 |
21.9040 |
| 09/01/2020 |
21.7680 |
| 09/02/2020 |
21.7630 |
| 09/03/2020 |
21.7050 |
| 09/04/2020 |
21.5320 |
| 09/07/2020 |
21.6290 |
| 09/08/2020 |
21.7190 |
| 09/09/2020 |
21.4500 |
| 09/10/2020 |
21.4560 |
| 09/11/2020 |
21.2930 |
| 09/14/2020 |
21.0890 |
| 09/15/2020 |
21.1230 |
| 09/17/2020 |
20.9200 |
| 09/18/2020 |
21.0710 |
| 09/21/2020 |
21.4500 |
| 09/22/2020 |
21.7020 |
| 09/23/2020 |
22.3150 |
| 09/24/2020 |
22.0530 |
| 09/25/2020 |
22.3430 |
| 09/28/2020 |
22.5120 |
| 09/29/2020 |
22.3990 |
| 09/30/2020 |
22.1050 |
| 10/01/2020 |
21.9040 |
| 10/02/2020 |
21.6700 |
| 10/05/2020 |
21.4560 |
| 10/06/2020 |
21.5230 |
| 10/07/2020 |
21.4860 |
| 10/08/2020 |
21.3870 |
| 10/09/2020 |
21.1750 |
| 10/12/2020 |
21.2150 |
| 10/13/2020 |
21.3900 |
| 10/14/2020 |
21.3240 |
| 10/15/2020 |
21.2960 |
| 10/16/2020 |
21.1030 |
| 10/19/2020 |
21.1910 |
| 10/20/2020 |
21.0910 |
| 10/21/2020 |
21.0740 |
| 10/22/2020 |
20.9910 |
| 10/23/2020 |
20.8780 |
| 10/26/2020 |
20.9770 |
| 10/27/2020 |
20.9460 |
| 10/28/2020 |
21.2050 |
| 10/29/2020 |
21.3300 |
| 10/30/2020 |
21.2400 |
| 11/03/2020 |
21.2500 |
| 11/04/2020 |
20.9980 |
| 11/05/2020 |
20.6930 |
| 11/06/2020 |
20.5550 |
| 11/09/2020 |
20.3420 |
| 11/10/2020 |
20.3070 |
| 11/11/2020 |
20.4930 |
| 11/12/2020 |
20.5630 |
| 11/13/2020 |
20.4090 |
| 11/17/2020 |
20.2900 |
| 11/18/2020 |
20.2620 |
| 11/19/2020 |
20.1400 |
| 11/20/2020 |
20.0600 |
| 11/23/2020 |
20.1580 |
| 11/24/2020 |
20.0680 |
| 11/25/2020 |
19.9890 |
| 11/26/2020 |
20.0630 |
| 11/27/2020 |
20.0850 |
| 11/30/2020 |
20.1470 |
| 12/01/2020 |
20.0340 |
| 12/02/2020 |
20.0540 |
| 12/03/2020 |
19.9000 |
| 12/04/2020 |
19.8000 |
| 12/07/2020 |
19.8770 |
| 12/08/2020 |
19.7860 |
| 12/09/2020 |
19.9300 |
| 12/10/2020 |
20.0100 |
| 12/11/2020 |
20.0990 |
| 12/14/2020 |
20.2010 |
| 12/15/2020 |
19.9250 |
| 12/16/2020 |
19.9760 |
| 12/17/2020 |
19.8120 |
| 12/18/2020 |
19.9510 |
| 12/21/2020 |
19.9380 |
| 12/22/2020 |
20.1510 |
| 12/23/2020 |
20.0760 |
| 12/24/2020 |
19.9300 |
| 12/28/2020 |
20.0530 |
| 12/29/2020 |
19.9360 |
| 12/30/2020 |
19.9080 |
| 12/31/2020 |
19.9500 |
| 01/04/2021 |
19.8900 |
| 01/05/2021 |
19.8530 |
| 01/06/2021 |
19.6760 |
| 01/07/2021 |
20.0160 |
| 01/08/2021 |
20.0620 |
| 01/11/2021 |
20.0420 |
| 01/12/2021 |
19.8370 |
| 01/13/2021 |
19.8400 |
| 01/14/2021 |
19.7340 |
| 01/15/2021 |
19.7740 |
| 01/18/2021 |
19.7180 |
| 01/19/2021 |
19.6910 |
| 01/20/2021 |
19.6160 |
| 01/21/2021 |
19.7200 |
| 01/22/2021 |
19.9330 |
| 01/25/2021 |
20.0940 |
| 01/26/2021 |
19.9710 |
| 01/27/2021 |
20.2300 |
| 01/28/2021 |
20.1890 |
| 01/29/2021 |
20.4410 |
| 02/02/2021 |
20.1740 |
| 02/03/2021 |
20.2330 |
| 02/04/2021 |
20.4530 |
| 02/05/2021 |
20.1320 |
| 02/08/2021 |
20.1270 |
| 02/09/2021 |
20.1290 |
| 02/10/2021 |
20.0460 |
| 02/11/2021 |
19.9700 |
| 02/12/2021 |
19.9600 |
| 02/15/2021 |
19.9530 |
| 02/16/2021 |
20.1700 |
| 02/17/2021 |
20.2210 |
| 02/18/2021 |
20.3590 |
| 02/19/2021 |
20.5220 |
| 02/22/2021 |
20.6420 |
| 02/23/2021 |
20.5400 |
| 02/24/2021 |
20.4270 |
| 02/25/2021 |
20.7590 |
| 02/26/2021 |
20.9440 |
| 03/01/2021 |
20.6240 |
| 03/02/2021 |
20.6120 |
| 03/03/2021 |
20.9900 |
| 03/04/2021 |
21.0820 |
| 03/05/2021 |
21.3200 |
| 03/08/2021 |
21.4540 |
| 03/09/2021 |
21.2000 |
| 03/10/2021 |
20.9110 |
| 03/11/2021 |
20.6610 |
| 03/12/2021 |
20.7240 |
| 03/16/2021 |
20.5910 |
| 03/17/2021 |
20.3500 |
| 03/18/2021 |
20.4520 |
| 03/19/2021 |
20.5350 |
| 03/22/2021 |
20.5800 |
| 03/23/2021 |
20.7690 |
| 03/24/2021 |
20.9170 |
| 03/25/2021 |
20.6780 |
| 03/26/2021 |
20.5980 |
| 03/29/2021 |
20.6230 |
| 03/30/2021 |
20.5790 |
| 03/31/2021 |
20.4200 |
| 04/05/2021 |
20.3520 |
| 04/06/2021 |
20.1850 |
| 04/07/2021 |
20.2160 |
| 04/08/2021 |
20.0890 |
| 04/09/2021 |
20.2030 |
| 04/12/2021 |
20.1380 |
| 04/13/2021 |
20.0840 |
| 04/14/2021 |
20.0620 |
| 04/15/2021 |
19.9370 |
| 04/16/2021 |
19.9120 |
| 04/19/2021 |
19.8380 |
| 04/20/2021 |
19.9830 |
| 04/21/2021 |
19.9050 |
| 04/22/2021 |
19.9430 |
| 04/23/2021 |
19.8320 |
| 04/26/2021 |
19.8580 |
| 04/27/2021 |
20.0270 |
| 04/28/2021 |
19.9250 |
| 04/29/2021 |
20.0520 |
| 04/30/2021 |
20.2350 |
| 05/03/2021 |
20.2100 |
| 05/04/2021 |
20.2350 |
| 05/05/2021 |
20.2640 |
| 05/06/2021 |
20.1410 |
| 05/07/2021 |
19.9530 |
| 05/10/2021 |
19.9240 |
| 05/11/2021 |
19.9460 |
| 05/12/2021 |
20.1100 |
| 05/13/2021 |
19.9670 |
| 05/14/2021 |
19.8540 |
| 05/17/2021 |
19.7850 |
| 05/18/2021 |
19.8550 |
| 05/19/2021 |
19.9060 |
| 05/20/2021 |
19.9050 |
| 05/21/2021 |
19.9640 |
| 05/24/2021 |
19.8860 |
| 05/25/2021 |
19.8940 |
| 05/26/2021 |
19.9140 |
| 05/27/2021 |
19.9790 |
| 05/28/2021 |
19.9250 |
| 05/31/2021 |
19.9450 |
| 06/01/2021 |
19.9490 |
| 06/02/2021 |
19.8980 |
| 06/03/2021 |
20.1390 |
| 06/04/2021 |
19.9470 |
| 06/07/2021 |
19.8120 |
| 06/08/2021 |
19.7150 |
| 06/09/2021 |
19.7520 |
| 06/10/2021 |
19.7190 |
| 06/11/2021 |
19.9100 |
| 06/14/2021 |
19.9640 |
| 06/15/2021 |
20.0960 |
| 06/16/2021 |
20.2400 |
| 06/17/2021 |
20.4590 |
| 06/18/2021 |
20.6280 |
| 06/21/2021 |
20.5190 |
| 06/22/2021 |
20.4040 |
| 06/23/2021 |
20.2020 |
| 06/24/2021 |
19.8090 |
| 06/25/2021 |
19.8740 |
| 06/28/2021 |
19.8160 |
| 06/29/2021 |
19.8080 |
| 06/30/2021 |
19.9470 |
| 07/01/2021 |
20.0210 |
| 07/02/2021 |
19.7700 |
| 07/05/2021 |
19.8530 |
| 07/06/2021 |
20.0050 |
| 07/07/2021 |
19.9550 |
| 07/08/2021 |
20.0000 |
| 07/09/2021 |
19.8740 |
| 07/12/2021 |
19.8670 |
| 07/13/2021 |
20.0480 |
| 07/14/2021 |
19.8640 |
| 07/15/2021 |
19.9680 |
| 07/16/2021 |
19.8520 |
| 07/19/2021 |
20.0560 |
| 07/20/2021 |
20.1310 |
| 07/21/2021 |
20.1880 |
| 07/22/2021 |
20.1280 |
| 07/23/2021 |
20.0610 |
| 07/26/2021 |
20.0150 |
| 07/27/2021 |
19.9700 |
| 07/28/2021 |
19.9970 |
| 07/29/2021 |
19.8590 |
| 07/30/2021 |
19.9030 |
| 08/02/2021 |
19.9000 |
| 08/03/2021 |
19.9050 |
| 08/04/2021 |
19.9750 |
| 08/05/2021 |
19.9260 |
| 08/06/2021 |
20.0580 |
| 08/09/2021 |
20.0660 |
| 08/10/2021 |
20.0900 |
| 08/11/2021 |
19.9310 |
| 08/12/2021 |
19.9570 |
| 08/13/2021 |
19.9010 |
| 08/16/2021 |
19.9280 |
| 08/17/2021 |
20.0250 |
| 08/18/2021 |
19.9740 |
| 08/19/2021 |
20.2060 |
| 08/20/2021 |
20.4210 |
| 08/23/2021 |
20.3590 |
| 08/24/2021 |
20.2090 |
| 08/25/2021 |
20.2720 |
| 08/26/2021 |
20.3480 |
| 08/27/2021 |
20.1830 |
| 08/30/2021 |
20.1340 |
| 08/31/2021 |
20.0890 |
| 09/01/2021 |
19.9950 |
| 09/02/2021 |
19.9810 |
| 09/03/2021 |
19.8930 |
| 09/06/2021 |
19.9100 |
| 09/07/2021 |
19.9300 |
| 09/08/2021 |
19.9430 |
| 09/09/2021 |
19.9500 |
| 09/10/2021 |
19.8670 |
| 09/13/2021 |
19.8830 |
| 09/14/2021 |
19.9050 |
| 09/15/2021 |
19.8750 |
| 09/17/2021 |
20.0310 |
| 09/20/2021 |
20.1860 |
| 09/21/2021 |
20.1350 |
| 09/22/2021 |
19.9800 |
| 09/23/2021 |
20.0350 |
| 09/24/2021 |
20.0640 |
| 09/27/2021 |
20.1150 |
| 09/28/2021 |
20.3780 |
| 09/29/2021 |
20.5920 |
| 09/30/2021 |
20.6420 |
| 10/01/2021 |
20.4240 |
| 10/04/2021 |
20.5190 |
| 10/05/2021 |
20.5600 |
| 10/06/2021 |
20.5840 |
| 10/07/2021 |
20.6680 |
| 10/08/2021 |
20.7090 |
| 10/11/2021 |
20.8210 |
| 10/12/2021 |
20.7580 |
| 10/13/2021 |
20.6400 |
| 10/14/2021 |
20.5890 |
| 10/15/2021 |
20.3280 |
| 10/18/2021 |
20.3400 |
| 10/19/2021 |
20.2380 |
| 10/20/2021 |
20.1830 |
| 10/21/2021 |
20.3220 |
| 10/22/2021 |
20.1790 |
| 10/25/2021 |
20.1740 |
| 10/26/2021 |
20.2120 |
| 10/27/2021 |
20.2700 |
| 10/28/2021 |
20.4040 |
| 10/29/2021 |
20.6090 |
|