Date, Composite CUTOUT VALUE, PRIME CUTOUT VALUE, BRANDED CUTOUT VALUE, CHOICE CUTOUT VALUE, SELECT CUTOUT VALUE, UNGRADED CUTOUT VALUE,Composite Primal Rib,Prime Primal Rib,Branded Primal Rib,Choice Primal Rib,Select Primal Rib,Ungraded Primal Rib,Composite Primal Chuck,Prime Primal Chuck,Branded Primal Chuck,Choice Primal Chuck,Select Primal Chuck,Ungraded Primal Chuck,Composite Primal Round,Prime Primal Round,Branded Primal Round,Choice Primal Round,Select Primal Round,Ungraded Primal Round,Composite Primal Loin,Prime Primal Loin,Branded Primal Loin,Choice Primal Loin,Select Primal Loin,Ungraded Primal Loin,Composite Primal Brisket,Prime Primal Brisket,Branded Primal Brisket,Choice Primal Brisket,Select Primal Brisket,Ungraded Primal Brisket,Composite Primal Short Plate,Prime Primal Short Plate,Branded Primal Short Plate,Choice Primal Short Plate,Select Primal Short Plate,Ungraded Primal Short Plate,Composite Primal Flank,Prime Primal Flank,Branded Primal Flank,Choice Primal Flank,Select Primal Flank,Ungraded Primal Flank,Total Volume ,Prime Volume,Branded  Volume,Choice Volume,Select Volume,"Ungraded Volume(Cuts, Trims, Grinds)",Negotiated Sales      0-21 Day,Negotiated Sales      21+ Day,Formula Sales,Forward Contract Sales,Domestic Sales,Exports,,,,,,,,
,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,
1/4/2002,107.66,117.65,113.19,108.93,105.29,104.80,153.77,184.11,163.24,157.52,147.56,145.90,83.82,83.33,84.12,83.33,84.17,85.09,104.03,104.77,105.82,104.76,103.66,101.54,157.90,189.05,175.88,161.76,150.12,149.56,63.32,63.04,64.73,63.04,63.76,62.77,56.99,56.99,56.99,56.99,56.99,56.99,55.46,56.43,58.74,56.43,53.26,55.16,4782,42,236,1609,1187,1708,2722,441,1387,229,4515,265,,,,,,,,
1/11/2002,108.95,115.72,113.93,109.82,107.53,105.69,157.81,174.84,165.75,162.01,149.58,148.92,87.92,87.15,87.98,87.14,88.38,88.93,107.26,106.55,108.45,106.52,109.69,104.21,152.90,177.07,169.04,155.93,146.67,142.90,64.41,63.60,67.11,63.59,64.33,64.97,57.94,57.94,57.94,57.94,57.94,57.94,56.06,56.29,58.41,56.30,54.77,56.14,5670,45,315,2162,1266,1882,3029,493,1707,441,5372,298,,,,,,,,
1/18/2002,110.08,119.54,115.29,110.96,108.04,107.66,163.04,193.99,169.69,164.10,159.77,153.60,88.20,87.24,88.45,87.23,88.45,90.15,108.01,108.11,109.52,108.18,107.86,107.10,153.25,182.89,170.64,157.97,145.47,145.18,61.81,61.90,67.76,61.89,61.31,61.08,60.16,60.16,60.16,60.16,60.16,60.16,56.70,56.71,58.45,56.72,55.36,56.81,5071,44,290,1709,1235,1793,2735,429,1737,171,4840,231,,,,,,,,
1/25/2002,110.17,120.81,114.87,110.96,108.35,107.28,163.25,196.88,171.48,162.62,159.43,158.47,86.72,86.22,87.81,86.21,87.43,87.89,108.02,108.47,107.56,108.47,107.75,105.38,155.27,188.37,171.59,159.78,148.03,145.12,61.88,60.73,63.10,60.72,62.74,62.06,61.06,61.06,61.06,61.06,61.06,61.06,56.91,57.14,58.26,57.14,55.10,57.27,5717,35,321,1899,1677,1785,2966,718,1590,443,4996,721,,,,,,,,
2/1/2002,112.20,120.72,117.19,112.67,110.38,110.05,168.91,190.45,176.87,169.25,165.41,162.56,88.00,87.35,88.02,87.34,88.01,89.89,107.31,106.88,109.14,106.87,107.76,107.04,160.08,190.43,177.33,163.50,153.08,150.92,62.50,62.17,62.78,62.17,62.97,62.22,62.41,62.41,62.41,62.41,62.41,62.41,57.72,58.14,58.74,58.14,55.66,57.98,6480,63,333,2516,1470,2098,3111,466,1929,973,6049,431,,,,,,,,
2/8/2002,116.72,124.04,120.70,117.67,114.32,114.20,177.76,193.34,185.70,179.73,171.91,167.75,91.31,90.96,91.20,90.96,91.42,94.41,110.38,110.36,110.99,110.35,110.50,110.37,167.89,194.85,181.89,171.89,159.73,156.61,61.95,61.60,61.68,61.59,61.56,63.24,64.83,64.83,64.83,64.83,64.83,64.83,60.13,60.58,61.52,60.58,58.16,60.21,4992,44,301,2061,945,1641,2622,419,1556,395,4667,325,,,,,,,,
2/15/2002,119.83,129.42,124.17,120.62,117.66,117.70,182.79,206.27,192.39,185.96,175.00,175.25,94.41,93.85,94.62,93.86,94.84,96.86,112.30,111.89,112.31,111.92,113.80,112.44,173.87,208.19,188.79,177.15,165.76,164.00,59.71,59.30,60.30,59.30,60.44,59.85,65.33,65.33,65.33,65.33,65.33,65.33,60.99,61.14,61.83,61.21,58.46,61.93,4373,30,287,1452,917,1687,2394,183,1538,258,4225,148,,,,,,,,
2/22/2002,116.99,126.35,122.86,118.09,114.13,114.90,177.88,199.72,191.47,181.60,170.05,169.82,91.66,90.88,91.34,90.88,92.11,93.00,108.91,109.10,110.65,109.09,109.72,109.21,171.50,205.30,190.41,175.76,160.96,163.42,58.20,57.64,58.18,57.64,58.44,59.32,64.05,64.05,64.05,64.05,64.05,64.05,59.27,59.55,61.17,59.57,57.03,59.13,5176,31,280,1687,1502,1676,2687,544,1597,348,4628,548,,,,,,,,
3/1/2002,115.15,122.34,120.05,116.52,112.96,111.69,177.76,199.38,190.19,183.53,170.46,167.70,87.04,86.45,87.77,86.45,87.66,88.27,106.56,106.45,107.88,106.43,106.89,105.80,172.57,196.12,186.41,176.93,165.12,160.47,59.32,59.21,60.10,59.20,59.26,59.76,61.91,61.91,61.91,61.91,61.91,61.91,57.08,57.58,58.38,57.57,55.51,57.11,5830,47,328,2167,1381,1907,3200,492,1748,390,5324,506,,,,,,,,
3/8/2002,117.04,124.86,121.43,118.56,113.79,114.60,183.51,205.87,192.58,189.09,170.37,173.02,88.08,87.40,87.85,87.40,88.53,90.32,107.42,107.29,108.94,107.27,107.24,107.88,174.92,201.20,189.48,180.24,166.20,165.42,61.63,61.67,61.44,61.67,62.01,60.89,63.45,63.45,63.45,63.45,63.45,63.45,57.73,57.97,59.12,57.97,56.04,58.03,5462,54,381,1912,1167,1948,2623,1010,1748,81,5172,290,,,,,,,,
3/15/2002,121.68,131.10,126.58,122.77,118.50,118.66,191.34,213.37,202.23,194.70,181.54,180.08,93.19,92.95,92.05,92.96,93.41,95.08,112.45,112.19,113.65,112.15,112.71,113.13,179.15,212.70,196.92,183.11,169.09,167.24,63.65,63.85,63.85,63.84,63.21,63.99,64.26,64.26,64.26,64.26,64.26,64.26,60.38,60.47,60.28,60.47,58.56,61.19,4130,58,255,1296,874,1647,2152,133,1452,393,4017,113,,,,,,,,
3/22/2002,120.83,132.56,124.41,121.27,116.95,116.81,191.18,224.39,194.26,191.17,180.18,180.03,91.17,90.77,92.36,90.75,91.17,92.67,108.98,109.31,110.58,109.29,108.83,109.43,181.76,220.12,193.26,184.20,169.27,166.01,60.58,60.12,62.22,60.11,62.19,60.15,65.61,65.61,65.61,65.61,65.61,65.61,61.73,61.66,61.91,61.67,59.59,62.36,4854,72,323,1716,1080,1663,2398,534,1464,458,4618,236,,,,,,,,
3/29/2002,114.53,124.57,118.41,116.20,111.76,110.96,180.63,200.35,187.41,185.70,171.82,173.09,86.82,86.06,86.96,86.06,87.16,88.08,103.38,103.09,105.68,103.09,104.02,102.20,170.50,208.95,182.40,177.06,161.20,157.06,57.62,57.56,57.84,57.56,57.79,57.33,64.76,64.76,64.76,64.76,64.76,64.76,61.24,61.54,62.74,61.55,59.31,61.63,6657,50,405,2355,1891,1956,3359,1347,1809,142,5796,861,,,,,,,,
4/5/2002,114.67,123.98,119.29,116.74,112.29,110.10,180.85,207.71,189.77,186.69,173.75,168.52,87.00,86.79,87.47,86.78,87.52,86.68,102.97,102.94,103.94,102.92,102.89,102.93,170.81,201.15,186.20,178.00,162.76,155.97,58.41,57.94,58.37,57.94,59.15,58.39,65.34,65.34,65.34,65.34,65.34,65.34,61.32,61.47,62.22,61.47,59.57,62.41,5558,52,322,1926,1254,2004,2677,906,1777,198,5217,341,,,,,,,,
4/12/2002,116.20,126.63,121.60,117.64,112.55,111.69,181.99,208.54,191.73,186.10,172.35,170.44,87.78,87.46,87.95,87.46,88.53,87.67,104.07,104.51,106.30,104.48,102.96,104.48,175.08,210.57,192.57,179.88,163.04,159.33,57.12,56.61,57.79,56.61,57.94,57.89,66.13,66.13,66.13,66.13,66.13,66.13,62.40,62.52,63.63,62.52,60.90,62.52,4883,45,299,1649,1099,1791,2582,490,1633,178,4675,208,,,,,,,,
4/19/2002,112.43,126.45,121.01,116.53,107.58,107.33,173.68,207.62,191.02,186.01,159.89,161.10,84.78,85.08,86.07,85.07,84.10,85.29,98.95,100.15,103.38,100.09,98.38,99.52,172.33,218.91,196.65,183.43,158.41,153.75,55.24,55.88,56.75,55.88,55.22,54.68,65.00,65.00,65.00,65.00,65.00,65.00,60.51,60.87,62.46,60.87,59.03,59.89,6394,37,379,1809,2058,2111,3368,1203,1663,160,5695,699,,,,,,,,
4/26/2002,109.84,125.98,119.36,113.74,104.63,102.72,165.86,210.00,184.89,178.38,153.61,150.36,81.90,81.20,83.50,81.20,82.04,81.80,97.83,98.66,102.09,98.64,96.76,95.87,170.34,223.50,198.29,182.21,153.34,147.03,54.98,54.65,55.07,54.65,55.43,55.15,63.48,63.48,63.48,63.48,63.48,63.48,58.16,59.39,60.51,59.39,56.16,57.92,6189,73,412,1663,1686,2355,2973,1097,1919,200,5670,519,,,,,,,,
5/3/2002,107.36,122.08,116.57,111.43,102.80,100.72,169.42,199.11,182.03,176.99,156.36,152.58,78.56,78.23,78.69,78.25,78.79,79.23,95.16,95.89,98.49,95.86,94.38,94.14,165.45,219.46,197.07,180.67,151.53,142.98,53.53,52.15,58.44,52.14,54.00,53.67,61.59,61.59,61.59,61.59,61.59,61.59,56.70,57.15,59.09,57.14,54.38,56.86,6873,49,400,2294,1769,2361,3334,1037,2237,265,6451,422,,,,,,,,
5/10/2002,108.83,122.77,117.69,112.66,103.78,102.43,168.19,193.86,182.55,176.11,158.57,156.28,78.94,78.73,79.57,78.73,78.92,79.65,95.27,96.31,97.73,96.27,93.93,93.67,172.48,224.02,203.27,185.59,155.30,149.14,55.12,55.28,54.33,55.28,55.52,54.90,60.64,60.64,60.64,60.64,60.64,60.64,55.87,56.30,57.98,56.30,53.96,56.55,5760,31,386,1775,1396,2172,2997,689,1965,109,5412,348,,,,,,,,
5/17/2002,112.68,124.43,122.26,116.45,107.91,107.75,174.78,194.06,187.40,179.76,165.68,165.91,82.27,81.91,82.45,81.91,82.31,83.50,97.78,98.11,98.93,98.07,97.59,96.76,177.71,223.83,214.54,193.63,161.05,158.88,59.99,57.71,60.39,57.70,57.54,57.81,62.56,62.56,62.56,62.56,62.56,62.56,58.19,58.56,60.03,58.56,56.16,58.59,5076,31,387,1440,1251,1967,2390,509,2082,95,4927,149,,,,,,,,
5/24/2002,113.24,127.29,125.98,117.53,106.55,106.65,174.43,202.59,186.40,179.90,162.97,160.22,82.92,84.49,82.71,84.50,81.40,83.10,96.75,99.21,100.32,99.20,95.37,94.85,181.22,228.24,217.47,193.99,159.83,159.57,58.01,57.07,114.00,57.07,56.52,56.77,62.30,62.30,62.30,62.30,62.30,62.30,58.90,59.44,60.92,59.44,56.89,58.92,6314,35,347,1960,2013,1959,2782,902,2402,228,5617,697,,,,,,,,
5/31/2002,111.41,125.27,122.36,115.90,106.21,105.66,170.00,196.89,187.34,179.43,162.60,158.81,80.68,80.96,80.67,80.97,80.14,81.10,95.33,96.81,97.30,96.79,94.00,93.81,179.62,228.96,219.26,193.85,161.51,159.22,57.12,57.36,59.48,57.35,56.52,57.34,62.29,62.29,62.29,62.29,62.29,62.29,59.36,59.71,61.71,59.71,57.53,59.68,6190,40,390,1916,1568,2276,3001,806,2136,247,5655,535,,,,,,,,
6/7/2002,111.01,124.18,121.32,114.40,105.97,106.06,170.70,199.45,180.72,175.42,162.27,158.98,79.56,79.41,80.53,79.41,79.18,80.76,94.16,94.75,97.38,94.72,93.57,93.67,180.92,227.74,219.03,194.14,162.85,162.36,56.84,56.50,58.18,56.50,57.50,57.45,60.66,60.66,60.66,60.66,60.66,60.66,58.58,58.80,60.52,58.79,56.49,58.64,6199,39,432,1969,1365,2393,2868,724,2366,240,5829,369,,,,,,,,
6/14/2002,110.21,123.79,118.57,113.31,105.67,106.01,169.25,198.58,175.08,171.96,163.25,162.87,78.95,79.13,79.60,79.12,78.30,80.02,93.37,93.92,94.95,93.90,92.87,91.76,179.28,227.46,212.43,191.92,162.66,162.77,58.96,58.70,59.80,58.68,58.98,59.41,59.87,59.87,59.87,59.87,59.87,59.87,58.83,58.13,62.04,58.13,56.96,59.45,6131,28,458,1710,1480,2455,3090,578,2291,172,5911,220,,,,,,,,
6/21/2002,109.14,124.69,117.69,112.07,105.35,105.86,169.92,206.52,177.19,171.23,163.76,162.95,79.19,79.41,80.08,79.41,78.46,80.18,92.42,92.95,94.55,92.91,91.91,91.23,174.52,228.06,206.34,186.99,161.65,162.19,58.09,57.65,61.60,57.65,58.20,59.21,60.01,60.01,60.01,60.01,60.01,60.01,59.83,59.95,62.52,59.94,57.96,60.15,7662,42,451,2476,2301,2391,3042,1482,2951,186,6910,751,,,,,,,,
6/28/2002,110.94,123.51,117.07,112.87,107.34,107.58,171.36,196.53,179.16,173.44,167.13,165.86,79.91,79.98,79.95,79.98,79.32,80.96,92.60,93.01,94.12,93.03,91.99,91.20,179.78,225.40,201.69,187.20,166.63,166.45,58.98,58.67,62.74,58.67,58.80,60.02,62.77,62.77,62.77,62.77,62.77,62.77,61.19,61.36,62.84,61.36,59.73,61.12,5933,46,506,1817,1560,2004,2693,821,2190,229,5378,555,,,,,,,,
7/5/2002,109.05,121.83,115.10,110.91,105.73,105.92,169.45,190.49,175.72,171.92,163.64,165.12,78.52,77.77,79.26,77.77,78.50,79.90,91.92,92.41,93.35,92.39,91.30,89.56,175.16,224.98,197.05,183.12,163.28,162.81,58.04,57.77,60.54,57.77,57.95,59.62,61.60,61.60,61.60,61.60,61.60,61.60,60.43,61.29,61.96,61.28,59.74,60.17,5094,42,357,1441,1266,1988,2282,498,1981,333,4717,377,,,,,,,,
7/12/2002,106.39,120.17,111.41,107.63,103.83,104.36,164.53,185.03,168.74,166.42,160.76,160.84,76.41,76.05,76.10,76.05,76.11,77.76,89.86,89.87,91.59,89.83,89.74,88.17,171.43,226.67,191.47,177.17,162.95,160.87,57.22,54.99,56.25,54.98,53.81,68.26,59.11,59.11,59.11,59.11,59.11,59.11,59.83,60.92,61.59,60.91,58.13,60.06,6599,41,408,2103,1769,2277,3591,732,2131,144,6298,301,,,,,,,,
7/19/2002,106.53,121.58,111.93,108.17,103.76,104.01,166.53,189.54,173.80,172.02,160.27,160.88,77.35,76.91,76.55,76.91,77.30,77.94,90.65,90.95,92.09,90.95,90.15,88.68,168.64,227.97,189.76,173.76,159.88,160.69,56.93,57.02,56.92,57.02,56.79,57.57,59.42,59.42,59.42,59.42,59.42,59.42,61.11,61.85,62.74,61.85,59.26,62.26,6519,32,372,2075,1855,2186,2840,1155,2364,160,6017,502,,,,,,,,
7/26/2002,107.56,123.14,112.75,108.89,105.25,104.26,169.77,191.91,180.02,172.05,163.96,162.36,78.00,77.40,79.56,77.39,77.81,78.18,90.24,90.56,91.99,90.54,89.78,87.89,170.17,232.72,184.91,175.78,163.34,160.58,57.36,57.21,58.10,57.21,57.78,57.60,61.20,61.20,61.20,61.20,61.20,61.20,63.85,64.59,65.69,64.58,61.78,64.51,5569,29,393,1629,1535,1983,2502,838,2092,137,5096,473,,,,,,,,
8/2/2002,107.03,123.62,111.81,108.41,104.67,102.95,169.92,201.41,179.39,172.15,164.23,162.73,76.66,76.75,76.81,76.74,76.84,75.73,89.50,90.18,91.98,90.16,88.85,85.78,169.74,230.79,184.22,174.29,162.34,159.41,57.43,57.48,57.79,57.48,57.52,57.39,62.11,62.11,62.11,62.11,62.11,62.11,64.50,65.17,66.74,65.17,63.06,65.14,5847,46,389,1889,1406,2117,2800,655,2113,280,5477,371,,,,,,,,
8/9/2002,105.69,121.83,110.86,107.49,102.62,100.55,169.38,197.48,180.10,175.07,160.53,157.63,75.09,75.78,75.01,75.80,74.80,73.96,86.22,86.66,89.11,86.64,85.89,83.88,169.88,229.82,185.35,173.75,161.28,156.03,56.62,57.46,57.08,57.45,55.96,56.04,61.13,61.13,61.13,61.13,61.13,61.13,64.24,64.56,66.34,64.56,62.27,63.58,5553,35,431,1629,1403,2055,3002,649,1791,111,5214,338,,,,,,,,
8/16/2002,106.72,125.00,112.77,109.27,102.85,101.74,170.82,200.69,182.81,176.54,159.67,159.52,77.24,77.91,77.29,77.91,76.77,76.57,89.54,90.39,90.76,90.37,88.44,85.43,167.74,236.64,187.90,174.96,157.67,155.41,57.27,57.88,58.85,57.87,56.43,56.87,60.28,60.28,60.28,60.28,60.28,60.28,64.03,63.98,66.86,63.98,62.47,64.67,5785,33,380,1943,1412,2018,2617,617,2379,173,5590,196,,,,,,,,
8/23/2002,108.80,126.26,115.80,110.83,104.58,103.46,175.23,205.29,188.27,179.30,162.62,165.56,80.07,79.98,80.31,79.98,80.00,79.28,91.43,91.41,93.57,91.40,90.52,87.94,169.56,236.49,192.01,177.17,157.52,154.13,57.22,56.96,60.66,56.96,57.47,57.02,59.67,59.67,59.67,59.67,59.67,59.67,64.11,64.41,66.18,64.41,62.34,64.33,6351,39,396,1928,1974,2014,2832,1045,2144,331,5626,725,,,,,,,,
8/30/2002,107.66,126.22,115.74,110.66,102.87,102.37,175.09,200.62,188.56,182.04,162.04,161.25,79.71,80.29,79.86,80.28,79.30,79.86,90.60,90.80,92.57,90.79,89.99,87.43,166.23,239.25,194.15,175.41,152.12,151.76,56.67,57.72,58.71,57.72,56.14,55.94,58.66,58.66,58.66,58.66,58.66,58.66,63.34,63.90,65.82,63.90,61.33,63.45,5323,45,358,1614,1369,1937,2587,665,1908,164,4861,463,,,,,,,,
9/6/2002,104.79,126.15,114.00,108.49,99.85,98.96,169.74,207.46,187.03,178.45,156.29,155.30,78.37,78.71,80.27,78.70,77.73,78.42,89.91,90.54,93.00,90.52,89.23,86.84,158.78,238.80,186.46,170.56,144.33,142.28,56.78,56.77,58.20,56.77,56.87,56.02,57.20,57.20,57.20,57.20,57.20,57.20,61.83,62.15,65.16,62.15,60.10,60.96,5164,57,362,1565,1211,1969,2704,496,1881,83,4801,364,,,,,,,,
9/13/2002,103.60,126.50,112.82,108.09,99.36,98.16,164.30,200.87,183.77,175.52,151.38,148.98,80.13,80.32,80.48,80.32,79.87,80.03,93.87,94.19,94.91,94.19,92.53,90.37,148.94,237.21,180.40,163.47,138.04,135.45,59.82,60.45,59.18,60.45,58.21,58.56,56.88,56.88,56.88,56.88,56.88,56.88,60.79,61.16,63.77,61.16,59.70,60.39,6725,41,466,2026,1897,2295,3184,1001,2419,122,6422,303,,,,,,,,
9/20/2002,110.10,127.69,117.78,113.28,104.40,102.45,178.68,204.22,191.00,188.83,157.99,152.71,85.28,85.03,85.14,85.04,85.25,85.47,98.69,99.17,100.46,99.16,98.05,95.75,158.14,227.28,185.66,167.24,143.12,139.01,62.08,63.96,63.26,63.96,61.58,59.61,59.42,59.42,59.42,59.42,59.42,59.42,62.82,62.86,64.95,62.87,61.43,63.11,6010,39,446,1715,1744,2066,2524,945,2374,167,5347,663,,,,,,,,
9/27/2002,111.99,130.56,121.13,114.64,106.15,103.40,179.62,208.33,202.47,190.73,165.15,153.78,85.95,85.90,86.45,85.89,85.74,86.25,100.66,101.45,103.20,101.48,99.33,97.62,162.80,234.86,189.86,168.79,144.74,138.55,63.00,62.76,65.19,62.76,62.54,62.56,60.96,60.96,60.96,60.96,60.96,60.96,63.04,62.77,64.53,62.77,62.12,63.33,5493,29,398,1574,1563,1930,2336,845,2142,170,5067,427,,,,,,,,
10/4/2002,109.49,130.88,118.36,113.19,104.59,100.09,176.80,215.40,200.51,190.36,162.36,151.39,83.54,83.63,83.70,83.62,83.83,82.15,99.51,100.77,101.51,100.75,98.63,93.93,157.55,236.97,183.93,166.48,142.96,134.20,60.43,60.35,62.07,60.34,59.57,60.45,61.69,61.69,61.69,61.69,61.69,61.69,61.97,62.12,64.41,62.12,60.46,62.09,5905,40,428,1852,1529,2056,2584,739,2152,430,5645,260,,,,,,,,
10/11/2002,105.66,127.29,114.46,109.78,100.35,96.89,171.39,203.22,193.62,185.69,151.95,146.72,80.02,79.99,81.41,79.99,80.33,79.16,97.30,98.25,99.95,98.24,97.26,92.03,152.33,236.86,177.20,163.28,137.47,130.73,56.99,57.26,56.74,57.26,56.38,56.61,57.62,57.62,57.62,57.62,57.62,57.62,58.58,58.77,61.02,58.77,56.91,58.18,7153,55,457,2522,1798,2322,3693,948,2394,118,6734,420,,,,,,,,
10/18/2002,107.08,126.11,114.39,110.90,102.07,98.27,177.22,216.99,192.05,190.52,156.34,152.02,82.12,81.49,82.21,81.49,82.62,81.08,99.06,99.45,100.83,99.43,98.83,94.17,151.97,221.27,176.54,163.26,139.14,130.32,57.12,58.05,56.68,58.05,56.38,56.24,56.24,56.24,56.24,56.24,56.24,56.24,56.96,57.12,58.93,57.13,55.98,56.86,6247,54,384,1763,1816,2230,2839,1072,2236,100,5499,748,,,,,,,,
10/25/2002,108.93,128.38,116.45,111.48,103.12,99.79,179.41,218.03,195.79,188.87,161.40,157.77,83.07,82.92,83.70,82.91,83.57,81.96,99.53,99.96,101.12,99.95,98.68,95.85,157.51,228.83,181.29,164.28,139.96,131.12,57.01,57.37,58.19,57.36,56.86,56.79,56.89,56.89,56.89,56.89,56.89,56.89,57.05,57.37,59.23,57.37,55.77,56.97,5528,60,406,1477,1386,2199,2603,855,1932,138,4984,544,,,,,,,,
11/1/2002,107.58,124.98,115.27,111.00,103.20,100.13,179.94,215.62,196.43,188.45,166.94,158.68,82.30,82.11,83.00,82.06,82.62,82.56,98.81,99.46,100.73,99.44,97.79,95.62,153.12,216.17,177.19,164.40,140.21,132.09,57.01,57.03,58.25,57.05,56.84,57.00,55.74,55.74,55.74,55.74,55.74,55.74,56.81,57.26,58.74,57.23,55.14,56.53,5709,51,385,1885,1258,2130,2552,648,2224,285,5361,348,,,,,,,,
11/8/2002,108.54,125.72,115.31,110.90,104.29,101.08,186.11,216.11,198.30,190.71,171.94,164.84,82.00,82.13,82.39,82.14,81.89,82.14,98.42,98.65,99.97,98.63,98.31,95.04,154.90,219.96,177.64,163.22,142.87,134.11,57.04,57.13,58.61,57.12,56.45,57.06,56.82,56.82,56.82,56.82,56.82,56.82,56.56,56.51,58.46,55.33,55.33,56.73,5627,77,394,1940,1118,2098,2558,663,2228,178,5043,584,,,,,,,,
11/15/2002,109.89,127.29,117.63,113.08,106.00,103.55,187.61,212.60,200.08,193.93,175.56,168.77,84.04,84.16,85.19,84.15,83.67,84.40,98.78,99.10,100.74,99.09,98.32,96.04,154.85,223.17,181.02,165.74,144.73,137.60,60.78,62.42,60.41,62.42,58.05,58.68,59.84,59.84,59.84,59.84,59.84,59.84,59.23,59.03,61.31,59.09,57.64,59.55,5692,38,381,1941,1283,2048,2762,726,2126,77,5461,231,,,,,,,,
11/22/2002,116.88,133.36,123.38,118.40,112.39,111.36,200.48,224.18,216.64,201.79,186.60,184.87,89.42,88.73,88.80,88.73,90.12,89.92,103.50,103.67,104.75,103.67,102.17,101.08,165.40,231.60,187.12,172.61,152.19,149.24,62.14,62.39,62.33,62.38,62.02,62.08,66.00,66.00,66.00,66.00,66.00,66.00,64.29,64.42,64.45,64.46,62.72,65.02,5421,39,364,1704,1563,1751,2220,1000,1973,227,4718,702,,,,,,,,
11/29/2002,117.30,132.29,125.56,119.38,113.49,111.03,204.91,227.15,226.39,208.90,191.90,187.80,89.16,88.76,90.13,88.74,90.19,88.50,104.37,105.17,106.33,105.18,103.58,101.32,164.81,223.78,188.43,172.33,153.49,147.98,59.70,59.55,61.82,59.52,59.42,60.07,66.41,66.41,66.41,66.41,66.41,66.41,65.19,65.02,66.47,65.02,62.77,66.43,4397,24,330,1213,1108,1721,2031,588,1704,75,4016,381,,,,,,,,
12/6/2002,116.07,130.77,124.50,118.37,112.01,110.74,204.56,228.36,226.47,211.02,189.29,189.04,86.84,86.35,87.53,86.34,87.19,86.68,104.20,104.88,106.28,104.85,103.12,101.49,163.55,220.58,188.09,171.05,153.67,149.16,58.00,57.86,59.50,57.85,57.74,58.48,65.07,65.07,65.07,65.07,65.07,65.07,64.71,64.68,66.47,64.69,61.08,66.48,5431,41,384,1682,1312,2011,2649,710,1975,97,5126,305,,,,,,,,
12/13/2002,118.84,134.93,126.25,121.11,114.91,113.53,203.23,233.61,228.22,213.23,186.66,190.36,89.40,89.05,89.35,89.04,89.78,89.70,108.63,108.68,109.65,108.67,107.22,105.52,168.67,229.29,189.11,174.64,160.12,152.51,59.93,59.72,60.28,59.72,59.59,61.26,65.43,65.43,65.43,65.43,65.43,65.43,64.00,63.95,66.25,63.95,62.17,65.76,5332,54,415,1748,1226,1889,2281,643,2282,126,4873,458,,,,,,,,
12/20/2002,119.93,135.44,126.83,120.38,116.33,114.26,195.36,226.18,217.60,194.81,185.38,185.36,90.57,90.32,90.93,90.32,90.87,90.84,112.70,112.67,113.41,112.67,112.72,111.00,171.00,228.46,190.52,173.72,159.42,151.11,62.72,63.53,61.53,63.53,62.24,61.02,65.77,65.77,65.77,65.77,65.77,65.77,65.38,64.64,68.20,64.66,62.37,66.33,5408,39,407,1874,1389,1699,2135,925,1995,353,4947,460,,,,,,,,
12/27/2002,119.67,133.32,125.68,121.15,116.63,114.36,188.86,215.93,204.57,191.28,179.11,174.98,91.67,90.87,92.15,90.86,92.40,92.12,114.70,114.53,115.48,114.52,114.08,112.42,169.19,221.10,187.14,176.52,160.28,152.84,62.29,62.38,63.78,62.37,61.93,62.25,66.46,66.46,66.46,66.46,66.46,66.46,66.66,65.04,68.80,65.08,63.19,68.57,3648,39,249,1105,842,1413,1561,400,1515,171,3255,394,,,,,,,,
1/3/2003,119.31,135.02,125.02,120.86,116.14,114.36,181.21,218.89,193.22,186.59,169.31,167.58,92.10,91.63,92.66,91.63,92.91,92.71,115.71,115.96,117.76,115.96,114.78,114.92,169.42,224.24,186.49,174.24,161.07,153.06,63.31,63.90,64.94,63.89,62.84,62.81,66.94,66.94,66.94,66.94,66.94,66.94,66.69,66.42,68.47,66.42,64.32,68.03,4618,56,319,1603,967,1674,2258,494,1779,87,4249,369,,,,,,,,
1/10/2003,122.07,137.94,127.85,123.73,118.92,116.78,183.55,217.58,198.39,188.36,172.86,169.26,94.37,94.19,94.39,94.18,94.78,94.41,119.51,120.18,120.04,120.19,118.86,118.44,172.30,229.05,190.37,177.19,163.61,155.79,65.84,66.05,68.27,66.05,65.50,65.47,69.22,69.22,69.22,69.22,69.22,69.22,69.06,68.56,70.72,68.59,66.79,69.99,6418,48,542,2328,1271,2230,2981,689,2418,331,6194,224,,,,,,,,
1/17/2003,128.88,143.94,134.64,130.57,126.38,124.61,192.93,225.76,205.26,196.78,183.11,179.80,101.06,100.10,101.52,100.10,101.94,100.92,126.93,126.60,127.28,126.64,127.45,125.77,179.23,234.92,199.14,186.92,170.98,167.23,69.20,68.95,68.59,68.93,69.76,68.88,73.93,73.93,73.93,73.93,73.93,73.93,73.84,73.77,73.81,73.78,71.97,74.84,5935,35,460,1945,1525,1970,2300,647,2424,565,5408,528,,,,,,,,
1/24/2003,129.93,144.63,136.39,131.09,126.39,124.03,194.60,225.58,207.70,199.28,182.35,177.53,101.83,101.12,102.55,101.11,102.61,101.54,126.13,126.25,127.55,126.22,126.15,124.63,183.58,237.66,204.45,187.49,172.21,166.90,67.28,66.91,67.83,66.89,67.90,66.98,73.90,73.90,73.90,73.90,73.90,73.90,73.80,74.49,74.74,74.49,72.70,72.60,5109,32,394,1585,1202,1897,2390,472,1952,296,4779,330,,,,,,,,
1/31/2003,124.78,140.17,130.88,126.78,121.57,118.69,190.40,223.82,200.76,195.80,177.93,173.59,96.96,96.54,97.82,96.54,97.45,96.35,119.66,119.66,121.95,119.65,119.95,117.06,177.09,232.92,196.70,184.32,167.64,160.71,64.34,64.43,64.39,64.42,64.29,64.06,71.00,71.00,71.00,71.00,71.00,71.00,71.69,71.50,72.60,71.50,70.72,72.04,5995,51,446,2067,1323,2108,3036,634,2112,213,5584,411,,,,,,,,
2/7/2003,126.26,141.33,132.62,128.39,122.53,120.30,193.32,227.41,207.31,200.96,180.36,176.07,97.46,97.24,98.29,97.25,97.77,96.98,121.70,121.41,123.76,121.40,121.65,120.75,180.54,234.29,199.51,186.99,169.52,163.30,64.24,64.51,65.27,64.50,64.17,63.58,69.46,69.46,69.46,69.46,69.46,69.46,70.15,70.97,71.12,70.98,68.94,69.87,4932,56,413,1615,884,1963,2265,340,1915,412,4643,289,,,,,,,,
2/14/2003,125.21,141.12,130.79,127.25,120.97,119.61,190.76,231.79,202.60,199.85,176.18,174.47,95.86,95.18,97.06,95.18,97.21,96.51,119.63,120.32,122.09,120.28,118.47,117.97,181.59,235.36,197.88,186.57,168.61,164.10,63.85,63.38,64.10,63.38,63.85,64.77,68.87,68.87,68.87,68.87,68.87,68.87,70.24,71.75,67.82,71.75,69.97,71.34,4686,61,330,1598,927,1770,2082,366,1841,398,4495,191,,,,,,,,
2/21/2003,123.45,139.00,128.87,125.40,118.85,116.88,190.37,228.62,201.11,197.37,172.91,169.11,95.54,95.08,95.03,95.07,96.29,95.37,116.40,116.21,118.93,116.21,116.23,113.97,177.42,231.72,195.31,183.86,164.01,160.26,62.15,61.71,62.96,61.71,62.62,62.14,69.44,69.44,69.44,69.44,69.44,69.44,70.95,71.41,70.62,71.40,69.92,71.17,5387,47,431,1780,1209,1920,2634,607,1814,333,5019,368,,,,,,,,
2/28/2003,127.15,141.14,132.44,127.55,122.66,120.90,197.84,232.66,212.89,200.10,184.77,176.90,96.70,96.29,97.17,96.28,97.21,98.50,116.15,115.86,118.58,115.86,116.73,116.20,187.48,236.35,201.10,189.14,171.86,166.32,61.79,61.51,62.46,61.51,62.19,61.67,74.03,74.03,74.03,74.03,74.03,74.03,74.65,74.59,75.48,74.59,73.70,75.13,5211,67,472,1736,972,1963,2394,568,2036,214,4794,417,,,,,,,,
3/7/2003,125.85,141.36,131.18,127.32,121.98,120.17,195.20,235.24,205.70,196.68,180.34,178.14,97.04,96.48,97.03,96.48,98.42,97.83,114.39,114.83,116.92,114.80,113.87,112.07,182.50,235.18,198.96,189.09,170.77,165.96,63.42,63.22,65.10,63.22,63.66,62.94,76.45,76.45,76.45,76.45,76.45,76.45,76.73,76.80,77.68,76.80,75.63,77.24,5385,102,490,1740,1018,2035,2402,618,2065,300,4717,668,,,,,,,,
3/14/2003,123.00,138.78,129.95,124.57,119.54,116.54,191.83,230.54,201.99,197.85,179.67,172.59,95.70,94.95,97.02,94.95,96.66,95.27,108.86,108.83,113.53,108.81,109.04,107.13,178.89,234.28,199.50,184.27,167.39,160.98,62.06,61.87,62.55,61.87,62.45,61.50,76.43,76.43,76.43,76.43,76.43,76.43,76.31,76.59,76.80,76.58,75.62,76.26,5591,58,383,1932,1283,1933,2606,524,2251,209,5275,315,,,,,,,,
3/21/2003,122.11,138.86,128.83,124.20,118.16,115.97,193.15,234.83,203.23,198.99,181.25,177.92,94.69,94.35,96.77,94.34,94.79,94.44,105.00,105.56,107.94,105.53,105.44,103.29,179.70,236.78,199.76,186.31,166.81,160.98,61.96,62.42,63.50,62.41,61.83,61.16,76.25,76.25,76.25,76.25,76.25,76.25,75.31,75.36,75.69,75.36,74.63,75.56,5293,28,393,1502,1350,2020,2587,662,1880,164,4989,304,,,,,,,,
3/28/2003,122.68,137.82,130.42,125.20,118.83,116.60,196.45,234.25,213.08,202.96,183.94,181.15,92.95,92.37,94.94,92.35,93.24,92.70,102.81,102.42,105.33,102.41,103.11,100.06,184.39,237.18,206.38,193.97,172.36,166.82,62.91,63.36,63.91,63.36,62.19,63.23,78.13,78.13,78.13,78.13,78.13,78.13,75.91,76.20,77.14,76.20,74.90,75.80,5703,39,409,1725,1391,2139,2660,729,2215,99,5386,316,,,,,,,,
4/4/2003,124.36,140.23,134.01,127.45,119.45,117.67,201.58,237.61,217.29,207.22,189.73,186.10,91.86,91.84,94.17,91.83,91.48,92.50,100.12,100.97,103.00,100.95,98.66,96.67,190.78,245.89,221.58,201.46,176.14,169.83,66.71,67.04,67.93,67.04,66.06,67.23,82.71,82.71,82.71,82.71,82.71,82.71,79.73,79.97,80.16,79.98,78.77,79.85,5708,81,421,1829,1243,2134,2686,695,2163,164,5208,500,,,,,,,,
4/11/2003,127.23,145.40,138.22,131.52,121.79,121.14,205.45,244.17,227.10,212.68,193.07,189.92,94.00,94.40,94.36,94.39,93.39,94.23,99.88,101.67,104.54,101.64,97.14,97.24,195.96,258.69,230.56,209.63,181.12,177.51,70.19,71.36,72.23,71.35,68.92,71.16,88.93,88.93,88.93,88.93,88.93,88.93,83.17,83.91,83.95,83.92,81.30,83.40,"5,480",50,464,"1,534","1,402","2,029","2,466",528,"2,304",182,"5,114",366,,,,,,,,
4/18/2003,128.90,147.18,140.79,133.44,122.71,120.60,205.99,242.55,229.28,214.45,191.46,186.60,94.88,95.37,96.75,95.36,93.86,94.44,100.95,103.49,104.85,103.45,98.53,96.12,201.52,265.47,237.70,215.26,184.25,178.02,68.82,68.79,72.47,68.79,68.46,69.25,88.56,88.56,88.56,88.56,88.56,88.56,84.10,84.15,85.53,84.16,82.38,84.37,"5,028",38,398,"1,324","1,262","2,006","2,227",554,"2,103",144,"4,796",232,,,,,,,,
4/25/2003,127.43,147.94,140.42,132.97,120.02,118.47,202.99,247.53,227.22,212.44,185.54,182.28,92.70,93.30,96.08,93.28,91.43,92.40,99.37,103.28,105.14,103.23,96.38,94.24,202.68,271.23,239.64,218.96,181.99,177.03,66.76,66.64,69.79,66.63,67.07,66.32,85.84,85.84,85.84,85.84,85.84,85.84,82.07,82.92,83.42,82.92,79.72,82.31,"5,727",32,346,"1,645","1,552","2,152","2,719",788,"2,046",174,"5,407",320,,,,,,,,
5/2/2003,125.81,150.26,141.24,132.08,117.27,115.29,203.81,254.04,229.23,212.73,185.07,180.73,87.81,90.45,92.37,90.45,85.83,87.01,95.42,100.35,102.24,100.31,91.67,90.21,206.87,286.96,252.63,222.73,183.44,176.21,66.87,66.63,68.70,66.63,66.97,66.57,83.46,83.46,83.46,83.46,83.46,83.46,78.63,81.10,78.24,81.11,76.04,76.93,"5,730",37,383,"1,626","1,617","2,067","2,898",476,"2,215",142,"5,106",624,,,,,,,,
5/9/2003,124.99,145.87,140.79,132.15,116.20,114.52,205.37,244.04,231.52,218.29,185.68,182.18,86.98,88.79,89.99,88.79,85.16,86.18,93.59,97.77,99.49,97.75,89.87,88.44,206.37,277.46,256.04,226.10,182.08,175.65,68.14,67.98,68.05,67.97,68.08,68.80,80.74,80.74,80.74,80.74,80.74,80.74,75.80,78.82,81.76,78.81,72.81,74.20,5912,54,399,1742,1569,2149,3116,586,2067,142,5346,566,,,,,,,,
5/16/2003,129.33,150.28,144.42,136.21,121.00,119.79,213.99,253.12,236.66,222.95,194.18,193.22,89.16,91.30,92.10,91.30,87.53,88.41,97.18,98.80,102.21,98.78,94.16,92.91,210.29,283.60,258.99,232.92,187.50,182.36,72.40,73.33,74.03,73.32,71.56,71.26,90.35,90.35,90.35,90.35,90.35,90.35,80.97,82.86,86.76,82.86,77.56,78.07,"5,763",35,413,"1,825","1,515","1,975","2,630",577,"2,466",90,"5,441",322,,,,,,,,
5/23/2003,130.73,153.79,147.30,138.74,123.51,123.40,211.74,261.44,241.92,225.83,198.52,197.77,90.83,91.80,94.00,91.78,89.06,90.09,97.99,100.49,102.78,100.46,95.45,95.16,214.11,292.76,266.93,240.32,192.11,189.93,70.13,69.32,72.19,69.32,70.63,73.67,94.20,94.20,94.20,94.20,94.20,94.20,81.05,84.37,79.63,84.36,80.00,80.77,"6,517",25,416,"1,781","2,039","2,256","2,960",835,"2,540",182,"5,840",677,,,,,,,,
5/30/2003,136.19,159.24,150.90,142.70,127.62,128.09,223.06,271.49,248.77,236.20,204.12,205.16,94.00,94.64,95.49,94.64,93.28,94.06,100.43,101.49,104.70,101.46,98.66,99.13,223.56,304.82,271.65,245.16,196.36,196.25,72.12,72.03,74.22,72.02,72.52,71.35,100.00,100.00,100.00,100.00,100.00,100.00,86.60,88.85,92.03,88.84,83.08,86.06,"6,382",45,463,"1,879","1,721","2,275","2,787",827,"2,463",304,"5,747",636,,,,,,,,
6/6/2003,136.62,161.43,152.23,145.78,128.64,130.84,223.79,268.79,248.68,239.87,203.33,210.12,96.71,97.18,98.60,97.17,95.69,96.99,102.41,103.65,105.23,103.60,101.16,102.09,219.23,310.61,273.27,251.84,195.57,199.30,74.08,74.62,75.94,74.62,73.62,73.48,98.74,98.74,98.74,98.74,98.74,98.74,87.30,88.69,91.19,88.68,84.26,86.50,"6,394",53,434,"1,785","1,834","2,287","2,954",624,"2,638",177,"5,832",562,,,,,,,,
6/13/2003,134.55,158.91,148.79,140.79,127.04,128.36,224.10,269.33,246.46,234.74,206.01,207.35,94.93,94.56,96.70,94.58,94.62,95.37,100.07,100.50,102.57,100.45,99.85,100.34,219.00,309.96,268.75,242.48,194.27,197.77,71.45,71.82,72.56,71.81,70.86,71.49,89.76,89.76,89.76,89.76,89.76,89.76,81.28,84.15,84.23,84.14,78.48,80.40,"5,415",29,389,"1,449","1,296","2,252","2,585",451,"2,249",131,"5,112",303,,,,,,,,
6/20/2003,129.15,154.00,141.30,134.57,122.97,123.63,215.65,257.40,236.53,226.49,198.78,203.62,91.88,91.69,93.27,91.66,91.66,92.37,96.28,96.36,98.57,96.34,95.75,95.77,207.77,303.31,249.46,227.67,188.76,187.78,67.14,67.62,68.45,67.62,66.61,67.10,89.18,89.18,89.18,89.18,89.18,89.18,79.18,79.91,79.96,79.91,76.92,79.47,"6,072",29,417,"1,791","1,641","2,195","2,774",509,"2,545",244,"5,710",362,,,,,,,,
6/27/2003,127.68,153.11,136.90,130.31,122.44,121.10,216.65,264.03,233.26,220.32,204.22,201.91,89.87,89.75,90.58,89.74,89.72,90.20,94.19,94.47,96.16,94.43,93.50,92.35,204.85,300.07,236.16,215.22,187.83,182.81,66.24,66.52,67.91,66.51,65.92,66.47,90.91,90.91,90.91,90.91,90.91,90.91,79.25,79.27,79.96,79.28,77.95,79.67,"6,257",31,444,"1,898","1,735","2,148","2,935",580,"2,482",261,"5,647",611,,,,,,,,
7/4/2003,125.48,150.38,132.52,128.03,121.15,121.55,210.68,259.88,226.52,219.48,200.04,201.52,90.14,89.22,90.70,89.20,90.12,91.61,94.02,94.05,95.55,94.00,93.66,93.01,198.64,291.78,221.05,207.37,184.43,183.71,64.19,64.09,64.60,64.08,64.10,64.53,89.43,89.43,89.43,89.43,89.43,89.43,77.95,78.22,78.57,78.23,76.34,78.42,"5,332",39,424,"1,535","1,302","2,032","2,518",526,"2,055",234,"4,880",453,,,,,,,,
7/11/2003,126.20,147.02,132.91,128.54,122.71,122.61,213.51,243.59,226.09,215.51,205.46,205.13,93.81,93.21,93.41,93.20,94.30,94.56,94.58,94.52,96.14,94.48,94.63,94.63,195.22,278.75,218.65,206.11,182.53,181.68,62.70,62.64,63.94,62.64,62.76,62.24,89.52,89.52,89.52,89.52,89.52,89.52,77.92,78.43,79.68,78.44,76.17,77.83,"6,360",58,437,"1,851","1,487","2,526","3,154",655,"2,368",183,"5,789",571,,,,,,,,
7/18/2003,125.81,154.62,132.21,128.26,122.27,122.04,211.39,266.74,224.56,214.59,202.30,206.32,94.66,94.29,95.63,94.28,94.94,93.94,95.57,95.89,97.87,95.87,95.11,94.21,191.39,298.59,210.77,201.35,179.58,178.39,62.14,61.75,64.30,61.75,62.25,62.39,92.23,92.23,92.23,92.23,92.23,92.23,78.47,79.99,76.39,79.99,77.87,79.69,"7,061",30,433,"2,212","2,062","2,324","3,272","1,129","2,506",154,"6,521",539,,,,,,,,
7/25/2003,126.30,151.00,132.56,127.95,123.01,122.28,209.12,259.59,218.69,210.91,201.62,203.69,96.31,95.90,96.86,95.90,96.60,95.91,96.82,97.65,98.83,97.64,96.08,95.46,189.70,279.48,210.88,196.04,178.67,175.98,65.48,66.10,66.01,66.10,65.57,63.79,94.12,94.12,94.12,94.12,94.12,94.12,79.01,79.55,81.49,79.55,77.66,78.87,"6,735",35,432,"1,900","1,899","2,469","3,246",951,"2,369",169,"6,154",581,,,,,,,,
8/1/2003,131.29,157.30,137.75,132.70,126.74,126.81,214.32,252.08,222.38,214.42,208.46,207.38,100.05,99.46,100.90,99.47,99.95,100.79,102.87,104.73,104.44,104.69,100.44,100.29,196.54,298.49,219.42,201.93,181.07,180.72,68.37,68.58,69.74,68.58,67.93,68.19,98.08,98.08,98.08,98.08,98.08,98.08,81.44,81.64,82.84,81.64,80.22,81.26,"5,710",64,420,"1,758","1,252","2,216","2,599",536,"2,410",165,"5,197",512,,,,,,,,
8/8/2003,134.07,162.47,142.44,136.30,129.55,129.82,218.22,267.74,229.88,221.03,209.85,210.07,102.03,101.73,104.16,101.75,101.78,102.53,106.83,107.54,110.61,107.50,104.52,103.66,197.27,305.02,222.86,205.77,183.43,184.28,71.22,71.60,73.55,71.60,70.97,70.48,104.46,104.46,104.46,104.46,104.46,104.46,84.34,85.33,86.60,85.33,82.44,84.14,"5,546",41,418,"1,560","1,225","2,302","2,315",646,"2,390",195,"5,226",321,,,,,,,,
8/15/2003,134.41,165.81,144.82,139.09,129.67,128.70,214.86,281.60,232.26,224.73,203.01,203.66,102.78,103.63,104.96,103.63,102.30,100.65,107.78,110.35,112.15,110.30,106.49,103.90,195.34,304.73,226.81,208.29,181.22,182.13,72.39,72.73,75.43,72.73,73.39,69.19,110.94,110.94,110.94,110.94,110.94,110.94,88.54,89.17,90.18,89.16,86.82,88.00,"5,303",27,369,"1,517","1,487","1,902","2,376",415,"2,372",140,"5,050",253,,,,,,,,
8/22/2003,133.63,167.20,143.56,137.56,128.38,126.25,214.78,282.40,229.90,222.45,197.97,194.99,101.60,102.71,102.15,102.72,101.60,99.30,106.68,108.93,111.37,108.92,106.27,102.88,194.75,313.76,227.03,205.09,179.77,177.65,73.56,74.33,75.69,74.33,73.17,72.97,109.98,109.98,109.98,109.98,109.98,109.98,87.18,87.96,90.33,87.96,84.45,86.63,"7,354",48,426,"2,112","2,198","2,569","3,348","1,098","2,623",284,"6,724",629,,,,,,,,
8/29/2003,135.92,165.33,145.95,140.67,129.77,127.93,217.90,274.24,234.97,230.51,200.67,192.46,104.37,104.48,106.63,104.45,103.74,103.50,113.45,115.29,116.71,115.28,109.98,108.85,194.09,300.77,224.60,207.14,179.13,176.01,72.88,74.94,76.63,74.94,72.33,71.94,107.83,107.83,107.83,107.83,107.83,107.83,86.13,87.70,89.07,87.70,83.75,85.61,"6,431",43,485,"1,954","1,527","2,422","2,708",784,"2,417",521,"5,926",505,,,,,,,,
9/5/2003,138.51,171.31,151.45,145.48,131.39,129.76,216.33,296.16,246.18,237.81,197.15,190.25,107.27,107.44,110.34,107.45,106.24,106.93,117.59,120.57,122.56,120.53,114.73,114.18,198.26,307.36,232.70,215.86,179.68,175.24,75.58,77.79,79.63,77.79,74.38,73.95,107.57,107.57,107.57,107.57,107.57,107.57,85.74,87.04,89.48,87.04,84.23,84.77,"5,839",49,455,"1,603","1,554","2,177","2,698",646,"2,284",212,"5,350",489,,,,,,,,
9/12/2003,145.21,176.51,159.43,152.15,136.06,135.33,233.59,301.73,262.04,251.69,203.44,199.69,111.65,111.60,113.75,111.63,111.05,111.45,126.43,128.31,130.07,128.30,122.03,121.61,203.95,313.32,248.17,224.41,182.43,180.92,79.53,82.09,82.98,82.08,79.08,78.06,107.91,107.91,107.91,107.91,107.91,107.91,88.82,90.52,91.75,90.51,86.77,87.61,"6,434",34,456,"1,871","1,631","2,441","2,460","1,006","2,741",226,"6,076",357,,,,,,,,
9/19/2003,144.42,179.75,165.55,155.45,134.00,131.75,227.78,295.83,276.54,257.37,195.00,193.73,111.38,111.79,115.10,111.78,110.99,107.87,129.76,135.06,135.70,135.01,123.74,122.15,201.72,326.03,262.59,231.37,177.22,173.42,80.60,83.02,88.05,83.00,79.31,77.81,103.49,103.49,103.49,103.49,103.49,103.49,87.00,88.95,88.15,88.96,84.64,85.78,"5,365",34,390,"1,265","1,597","2,078","2,327",562,"2,117",360,"4,816",549,,,,,,,,
9/26/2003,141.49,176.60,164.39,156.10,129.77,125.46,234.39,299.46,281.51,263.41,193.48,186.57,107.53,109.09,112.39,109.06,105.83,103.23,127.48,135.02,137.63,134.99,122.73,118.23,195.78,316.79,259.33,238.81,170.17,161.29,75.02,76.88,81.42,76.88,73.62,73.60,98.22,98.22,98.22,98.22,98.22,98.22,84.41,86.50,90.56,86.50,80.67,83.60,"5,325",25,320,"1,174","1,636","2,170","2,534",554,"2,043",193,"4,875",451,,,,,,,,
10/3/2003,139.23,173.83,163.19,156.22,127.32,121.46,232.04,302.30,286.43,273.65,199.03,180.10,103.16,106.33,108.55,106.33,100.84,98.04,125.96,134.21,136.34,134.22,118.90,112.34,194.56,307.64,259.68,239.35,167.36,159.58,74.02,74.28,77.07,74.28,73.39,73.93,96.66,96.66,96.66,96.66,96.66,96.66,85.66,89.01,88.69,89.00,79.80,83.65,"5,888",46,411,"1,621","1,575","2,236","2,695",688,"2,203",303,"5,365",523,,,,,,,,
10/10/2003,147.87,182.86,168.36,163.21,135.04,132.93,241.03,314.03,296.04,280.80,210.75,199.72,108.22,110.42,110.93,110.42,106.30,106.95,134.88,142.39,141.73,142.39,126.16,125.04,210.83,326.34,266.70,250.88,178.76,174.19,79.49,79.81,85.14,79.81,78.04,78.87,100.35,100.35,100.35,100.35,100.35,100.35,90.73,94.31,89.47,94.30,87.44,90.39,"4,973",39,333,"1,242","1,346","2,012","2,241",450,"2,180",102,"4,753",220,,,,,,,,
10/17/2003,171.64,205.00,191.27,182.66,159.47,162.98,269.58,345.40,324.35,303.78,234.58,230.59,129.37,129.10,130.38,129.07,129.39,131.46,161.63,166.24,168.11,166.22,155.29,162.95,239.22,351.97,293.34,268.23,207.31,215.08,96.81,98.88,104.37,98.88,94.73,95.43,114.92,114.92,114.92,114.92,114.92,114.92,103.63,105.10,102.97,105.06,103.25,102.12,"4,868",26,285,"1,472","1,244","1,841","1,614",472,"2,309",473,"4,730",138,,,,,,,,
10/24/2003,172.28,204.77,192.27,180.57,160.76,160.53,273.89,336.37,328.14,297.12,236.79,235.79,129.09,129.87,132.48,129.83,129.61,123.76,154.86,158.88,163.18,158.82,150.57,157.03,246.19,360.83,296.85,267.12,215.66,217.60,103.59,106.46,110.12,106.44,103.34,96.64,112.70,112.70,112.70,112.70,112.70,112.70,106.05,107.13,107.77,107.13,102.47,105.28,"4,275",26,282,"1,234","1,052","1,680","1,783",520,"1,836",136,"3,969",305,,,,,,,,
10/31/2003,157.22,189.22,181.14,167.44,147.02,144.84,259.91,327.74,316.89,293.03,225.69,212.66,115.71,116.89,121.67,116.88,114.39,111.93,136.96,139.39,144.11,139.35,134.60,130.25,226.16,336.14,291.35,251.37,201.59,204.63,92.31,95.67,99.87,95.66,90.49,91.19,105.00,105.00,105.00,105.00,105.00,105.00,100.10,104.51,102.07,104.50,94.50,102.30,5468,44,331,1415,1706,1973,2791,606,1876,196,4856,612,,,,,,,,
11/7/2003,157.89,196.02,178.47,167.22,148.44,145.43,263.02,341.56,311.14,291.03,233.09,221.48,117.67,119.92,123.05,119.92,115.58,115.46,135.31,139.30,142.73,139.27,130.55,127.98,226.08,357.34,280.68,247.70,205.77,199.96,92.35,92.15,98.40,92.15,93.56,90.54,107.05,107.05,107.05,107.05,107.05,107.05,99.35,102.93,103.79,102.99,93.19,100.92,"5,112",38,341,"1,347","1,348","2,038","2,225",657,"1,949",281,"4,791",321,,,,,,,,
11/14/2003,155.93,197.44,175.43,163.18,146.09,142.46,269.17,345.90,307.05,284.14,238.81,224.44,118.47,120.00,123.38,119.99,116.62,116.78,132.06,138.29,139.10,138.27,125.50,120.86,215.21,361.24,271.41,231.68,195.26,189.94,94.75,97.26,99.67,97.26,95.25,90.29,107.25,107.25,107.25,107.25,107.25,107.25,99.58,103.82,103.85,103.83,91.89,101.24,"4,560",26,271,"1,219","1,287","1,758","2,065",578,"1,680",236,"4,346",213,,,,,,,,
11/21/2003,156.55,195.73,171.94,162.98,146.42,144.58,271.81,344.46,308.48,293.14,243.40,230.35,119.13,120.19,123.38,120.21,117.56,119.95,130.43,135.71,137.26,135.67,125.10,121.67,217.09,356.77,256.27,228.79,193.50,190.59,95.32,95.38,100.20,95.38,94.56,93.84,108.51,108.51,108.51,108.51,108.51,108.51,98.83,101.56,99.39,101.59,90.24,99.45,"4,651",25,362,"1,426","1,132","1,707","2,097",423,"1,865",267,"4,442",209,,,,,,,,
11/28/2003,152.50,187.63,168.73,158.24,143.46,142.71,270.89,324.83,309.57,289.01,236.94,233.67,116.85,117.16,119.04,117.14,115.70,117.58,126.48,131.19,131.93,131.17,121.84,120.88,208.62,340.09,253.77,219.91,191.93,186.63,95.78,97.06,101.17,97.06,93.65,95.34,103.04,103.04,103.04,103.04,103.04,103.04,92.47,96.38,99.52,96.38,85.00,93.89,"4,519",31,273,"1,308","1,165","1,743","1,996",381,"1,659",483,"4,203",317,,,,,,,,
12/5/2003,151.34,189.04,166.80,155.07,143.95,142.00,270.72,351.39,304.87,278.75,248.37,236.50,115.45,115.53,118.54,115.52,114.80,115.97,126.34,128.81,132.15,128.77,123.68,121.38,205.78,338.60,248.75,216.12,187.19,184.45,93.75,94.04,99.31,94.03,95.64,90.86,103.68,103.68,103.68,103.68,103.68,103.68,91.36,93.41,94.00,93.41,83.03,93.35,"5,189",40,327,"1,460","1,414","1,948","2,498",591,"1,812",288,"4,778",411,,,,,,,,
12/12/2003,147.05,181.26,161.43,150.52,140.98,139.84,253.77,325.56,283.63,251.29,244.59,232.83,113.60,113.75,115.88,113.74,112.87,113.96,125.13,126.25,129.32,126.25,121.92,120.18,199.58,322.16,243.48,215.77,180.89,181.57,93.15,92.20,94.06,92.20,94.89,92.75,101.00,101.00,101.00,101.00,101.00,101.00,89.80,91.89,93.49,91.89,82.36,88.19,"5,353",32,353,"1,859","1,279","1,830","2,318",637,"1,692",705,"5,081",272,,,,,,,,
12/19/2003,149.11,173.57,161.03,149.57,143.05,139.59,252.63,292.97,291.33,253.93,238.99,223.49,115.04,114.29,117.16,114.29,114.96,116.56,125.99,126.53,129.91,126.54,125.08,123.52,208.11,302.37,235.39,209.33,187.51,180.81,92.42,94.59,95.54,94.59,95.16,84.73,100.26,100.26,100.26,100.26,100.26,100.26,86.00,86.99,91.37,86.99,82.80,85.87,"5,187",74,328,"1,665","1,300","1,820","2,200",610,"1,800",577,"4,816",371,,,,,,,,
12/26/2003,146.61,178.45,155.44,144.68,140.88,138.77,241.69,309.15,270.01,238.96,226.71,216.63,116.42,115.81,116.89,115.80,116.77,117.64,126.34,126.81,129.41,126.80,125.12,124.17,202.59,318.38,223.73,195.55,184.49,178.97,92.87,92.07,96.92,92.07,93.54,94.35,93.46,93.46,93.46,93.46,93.46,93.46,82.58,82.13,87.79,82.13,79.57,82.05,3279,43,213,1146,822,1055,1332,442,1229,276,2992,288,,,,,,,,
1/2/2004,137.24,175.16,146.99,139.62,132.35,130.18,219.78,309.23,244.70,222.34,205.94,200.30,107.80,107.21,108.27,107.20,108.52,107.83,121.09,121.80,123.54,121.77,119.19,117.49,190.21,322.26,218.19,199.85,176.18,170.87,94.06,95.86,95.84,95.85,92.46,93.88,86.69,86.69,86.69,86.69,86.69,86.69,77.19,76.91,85.43,76.90,74.76,77.01,"4,310",21,245,"1,589",813,"1,642","2,080",186,"1,769",275,"4,303",7,,,,,,,,
1/9/2004,125.96,166.43,134.48,128.49,121.43,119.41,189.10,282.28,202.99,192.15,178.47,175.62,96.56,96.20,98.72,96.18,97.20,96.25,112.38,113.62,116.86,113.60,110.04,108.00,180.73,322.09,203.50,190.07,167.65,162.31,90.01,93.14,94.54,93.14,88.60,89.31,81.77,81.77,81.77,81.77,81.77,81.77,75.52,72.66,83.96,72.68,70.65,73.99,5951,33,373,1878,1529,2137,3353,526,1893,178,5944,7,,,,,,,,
1/16/2004,135.33,165.67,141.61,135.63,127.75,126.68,197.99,266.74,210.07,198.90,178.31,177.37,103.13,102.85,104.57,102.85,103.54,104.66,122.43,123.57,125.10,123.55,119.94,117.78,202.68,308.92,219.71,202.47,179.98,175.48,94.35,95.71,98.06,95.71,92.99,93.71,72.76,72.76,72.76,72.76,72.76,72.76,76.13,76.34,79.92,76.36,73.84,76.49,6327,77,422,2518,1242,2068,2567,786,2083,890,6322,4,,,,,,,,
1/23/2004,140.41,179.89,147.71,141.62,135.73,134.95,198.35,303.82,210.71,197.66,189.56,188.64,109.22,108.24,111.34,108.23,110.22,110.50,130.16,131.91,135.47,131.86,127.35,125.84,209.24,339.84,227.46,214.69,193.89,192.15,95.17,96.55,97.26,96.55,94.28,91.12,73.09,73.09,73.09,73.09,73.09,73.09,78.68,77.91,83.37,77.91,76.53,79.36,4522,22,316,1491,972,1719,1988,488,1681,364,4519,3,,,,,,,,
1/30/2004,134.76,171.37,141.73,135.95,129.56,128.72,195.92,272.50,199.15,194.29,187.91,184.92,98.84,97.88,100.72,97.88,99.47,101.80,126.38,128.97,133.85,128.93,121.08,118.32,206.33,337.73,225.26,211.37,190.75,188.50,89.38,88.72,94.86,88.72,90.85,87.03,67.65,67.65,67.65,67.65,67.65,67.65,73.79,75.31,76.69,75.32,70.86,73.67,5069,36,353,1555,1196,1929,2468,401,1878,322,5065,4,,,,,,,,
2/6/2004,125.92,163.03,134.60,127.78,122.30,119.69,185.47,262.76,194.13,183.51,182.84,173.39,90.70,90.22,92.82,90.21,90.53,91.89,113.28,117.40,122.66,117.37,108.18,106.40,198.17,328.37,220.33,203.29,188.55,181.84,83.17,86.76,87.18,86.76,83.11,78.49,64.50,64.50,64.50,64.50,64.50,64.50,70.86,71.94,74.26,71.94,67.92,70.58,"6,175",25,410,"1,981","1,601","2,158","2,946",801,"2,027",401,"6,168",6,,,,,,,,
2/13/2004,123.58,157.12,129.96,124.41,119.27,116.46,177.73,259.58,183.04,176.07,174.35,166.18,89.53,88.95,89.46,88.92,88.93,91.80,108.79,110.91,114.83,110.89,106.84,103.85,198.79,312.58,219.01,201.77,184.44,173.97,82.04,82.16,86.18,82.15,81.13,82.04,61.17,61.17,61.17,61.17,61.17,61.17,71.88,74.38,71.05,74.38,65.09,67.59,5554,42,374,1829,1361,1948,2761,490,2039,263,5553,1,,,,,,,,
2/20/2004,123.46,156.96,130.61,124.87,119.67,117.67,178.00,247.52,184.08,179.29,171.04,162.85,90.52,89.42,93.22,89.41,91.11,92.68,109.94,110.77,113.90,110.72,107.71,106.96,196.16,317.98,217.05,202.11,184.43,176.66,80.74,83.28,86.67,83.28,78.24,81.51,61.93,61.93,61.93,61.93,61.93,61.93,68.33,69.16,70.56,69.16,66.14,68.44,"5,049",30,343,"1,769","1,023","1,884","2,382",775,"1,697",195,"5,046",4,,,,,,,,
2/27/2004,127.70,157.55,134.70,129.17,122.64,122.02,185.70,253.23,197.04,190.23,177.44,171.63,91.01,90.20,91.54,90.19,90.87,93.12,113.13,113.86,116.38,113.83,111.45,111.35,205.01,310.43,226.04,209.32,188.60,184.27,84.26,86.41,90.46,86.40,80.83,84.96,66.60,66.60,66.60,66.60,66.60,66.60,72.05,72.58,74.49,72.58,69.80,72.22,"5,151",33,339,"1,609","1,204","1,965","2,449",497,"1,955",251,"5,144",8,,,,,,,,
3/5/2004,135.09,159.43,141.66,134.55,128.84,128.73,210.53,257.85,218.91,204.26,189.40,186.76,95.68,93.50,99.82,93.50,95.36,96.32,118.01,117.30,120.76,117.28,117.14,119.71,212.02,305.45,229.66,215.95,195.89,191.68,84.55,87.26,84.73,87.26,81.34,84.73,73.40,73.40,73.40,73.40,73.40,73.40,76.81,76.55,78.97,76.54,75.80,77.18,"5,527",100,575,"1,420","1,356","2,076","2,310",586,"2,081",550,"5,493",34,,,,,,,,
3/12/2004,135.51,161.06,145.45,137.59,131.12,128.48,210.26,253.26,232.97,210.72,198.87,193.53,95.65,95.47,98.45,95.47,95.63,94.92,119.20,118.53,122.22,118.49,120.19,119.13,215.06,313.43,241.08,224.80,200.27,190.44,75.03,78.19,81.74,78.18,72.47,79.53,73.32,73.32,73.32,73.32,73.32,73.32,78.48,78.88,80.60,78.87,76.44,79.30,5397,41,368,1571,1447,1970,2853,579,1365,600,5321,76,,,,,,,,
3/19/2004,137.91,160.64,144.75,140.68,132.49,129.51,219.24,247.94,233.53,228.34,202.28,190.59,93.73,92.86,95.15,92.85,94.21,94.62,120.38,121.24,120.31,121.20,119.43,117.74,224.22,316.91,246.21,232.82,208.24,201.06,75.91,75.51,78.13,75.51,76.46,75.68,69.70,69.70,69.70,69.70,69.70,69.70,78.07,79.22,80.57,79.22,75.09,78.78,4691,48,361,1223,1093,1965,2804,428,1244,215,4559,132,,,,,,,,
3/26/2004,134.16,160.42,142.79,137.18,129.02,124.61,215.86,250.66,236.92,220.56,201.45,190.37,89.12,88.59,91.27,88.56,88.88,89.10,114.99,115.87,116.80,115.84,114.61,111.19,222.12,327.75,246.18,233.73,206.61,194.58,72.39,72.10,73.89,72.10,72.74,71.47,67.59,67.59,67.59,67.59,67.59,67.59,77.08,78.19,79.68,78.19,73.63,77.17,5057,30,353,1432,1278,1963,3096,536,1279,145,4865,191,,,,,,,,
4/2/2004,131.29,158.52,142.76,135.46,124.97,119.53,215.33,252.98,242.76,225.37,197.87,188.19,85.40,84.94,85.75,84.94,86.08,85.07,107.53,108.06,111.16,108.04,106.59,103.90,221.70,330.73,255.89,236.19,201.14,184.08,69.56,68.40,73.32,68.40,71.19,72.23,69.32,69.32,69.32,69.32,69.32,69.32,78.57,80.36,80.79,80.36,75.20,77.62,"5,728",24,395,"1,898","1,288","2,124","3,262",785,"1,467",215,"5,618",110,,,,,,,,
4/9/2004,140.09,168.85,154.17,144.18,133.28,129.22,227.83,265.75,261.07,234.76,210.11,199.39,92.10,90.88,96.09,90.88,92.30,93.49,112.49,114.32,118.03,114.28,110.62,110.28,233.46,348.59,270.17,248.20,212.87,198.00,76.30,79.32,78.52,79.31,75.34,73.54,83.61,83.61,83.61,83.61,83.61,83.61,90.87,91.00,94.01,90.95,88.66,91.35,"4,864",26,370,"1,485","1,146","1,837","2,509",686,"1,424",245,"4,812",52,,,,,,,,
4/16/2004,147.36,176.08,160.81,153.95,141.06,137.81,237.76,281.07,263.13,252.18,220.98,212.45,97.66,96.81,98.29,96.82,97.85,98.98,119.17,122.10,122.71,122.03,116.10,114.82,241.53,352.60,285.03,263.20,223.93,212.18,80.05,80.15,85.50,80.15,79.42,81.05,94.72,94.72,94.72,94.72,94.72,94.72,100.00,100.51,105.01,100.49,98.64,99.86,"4,701",28,339,"1,220","1,222","1,893","2,584",438,"1,498",181,"4,576",125,,,,,,,,
4/23/2004,146.53,175.32,161.79,153.71,138.52,134.75,233.54,281.43,268.32,247.37,212.53,207.60,95.28,95.34,98.07,95.33,95.26,93.32,117.71,122.85,125.91,122.79,114.52,113.31,249.73,355.35,289.90,271.15,226.75,215.00,74.03,73.85,76.27,73.85,74.13,73.48,86.29,86.29,86.29,86.29,86.29,86.29,96.36,96.12,100.47,96.04,93.39,97.12,"5,151",24,312,"1,450","1,427","1,938","2,880",475,"1,548",249,"4,908",244,,,,,,,,
4/30/2004,144.13,172.14,161.84,150.64,135.60,131.90,231.86,282.55,269.67,235.68,215.51,206.10,91.67,91.48,93.44,91.48,91.33,91.78,115.73,121.66,125.51,121.62,109.95,108.11,250.53,350.22,300.48,273.18,225.85,214.35,69.31,69.23,72.11,69.23,69.43,68.79,79.17,79.17,79.17,79.17,79.17,79.17,93.30,94.58,96.51,94.57,89.89,92.42,"6,954",46,346,"2,294","1,847","2,420","3,885",873,"1,745",450,"6,751",203,,,,,,,,
5/7/2004,147.60,176.37,164.38,154.25,138.49,135.55,238.04,285.00,274.23,242.93,219.48,209.82,92.59,91.88,93.51,91.88,92.74,93.73,118.46,124.49,126.32,124.43,113.35,112.91,258.55,364.30,309.01,281.80,230.90,220.78,70.85,70.34,69.88,70.34,71.37,71.19,80.04,80.04,80.04,80.04,80.04,80.04,95.04,97.95,98.89,97.94,91.19,93.87,"5,669",29,347,"1,547","1,334","2,412","3,322",333,"1,754",259,"5,536",132,,,,,,,,
5/14/2004,146.37,175.51,163.46,155.40,137.71,134.08,242.22,281.64,272.28,258.64,222.31,207.72,92.13,91.60,93.15,91.60,91.88,93.23,116.51,118.50,125.16,118.45,113.62,112.36,254.23,369.39,307.47,286.38,227.88,217.09,70.38,70.09,71.28,70.09,70.45,71.72,77.76,77.76,77.76,77.76,77.76,77.76,94.59,98.78,101.25,98.78,90.02,92.45,"5,426",26,350,"1,503","1,405","2,142","3,258",386,"1,642",140,"5,323",102,,,,,,,,
5/21/2004,143.26,173.30,160.09,150.03,135.12,130.07,225.37,274.45,252.70,232.90,213.04,199.63,91.70,91.63,93.71,91.62,91.34,91.54,113.65,115.37,118.14,115.33,110.61,109.25,253.83,367.58,310.00,279.40,226.40,210.13,68.16,67.92,69.81,67.91,68.18,68.47,74.89,74.89,74.89,74.89,74.89,74.89,92.84,98.26,99.97,98.26,87.66,90.63,6128,22,368,1790,1699,2249,3633,702,1681,112,5927,201,,,,,,,,
5/29/2004,138.54,171.05,154.59,145.33,131.63,128.37,211.07,264.66,228.31,213.84,201.16,194.81,90.82,90.62,92.30,90.62,90.28,92.49,113.22,115.96,117.67,115.93,110.64,109.99,243.01,365.40,301.01,270.45,219.59,205.04,66.27,65.71,69.00,65.71,67.48,66.56,70.32,70.32,70.32,70.32,70.32,70.32,91.34,96.08,100.12,96.08,86.14,88.08,"6,265",22,344,"1,868","1,659","2,372","3,712",697,"1,621",235,"5,978",288,,,,,,,,
6/4/2004,141.04,172.79,155.35,149.15,134.43,130.89,214.50,263.38,229.68,221.07,206.83,198.20,93.91,93.98,94.24,93.99,93.66,94.54,116.52,118.85,119.99,118.81,114.65,114.51,243.92,365.07,297.75,275.55,219.78,206.50,68.02,67.67,69.12,67.67,68.49,67.61,72.47,72.47,72.47,72.47,72.47,72.47,92.28,97.67,101.38,97.67,87.09,88.44,"5,034",22,331,"1,266","1,279","2,137","2,991",388,"1,543",112,"4,975",59,,,,,,,,
6/11/2004,146.87,178.91,158.06,152.55,139.53,139.03,227.26,295.56,237.94,227.23,216.21,212.48,97.52,96.91,98.32,96.90,97.57,98.48,120.95,122.20,124.76,122.16,119.25,119.64,251.66,365.91,292.48,277.16,225.74,222.81,71.98,72.30,72.28,72.30,71.35,72.36,77.43,77.43,77.43,77.43,77.43,77.43,96.93,102.05,104.67,102.05,90.35,93.81,"5,123",31,342,"1,338","1,276","2,135","3,025",291,"1,699",109,"5,011",112,,,,,,,,
6/18/2004,141.77,172.56,152.92,144.89,137.24,137.02,213.09,259.12,219.62,209.96,214.37,211.46,95.84,95.16,98.48,95.15,95.77,97.84,116.46,116.49,120.00,116.46,115.99,116.31,244.34,365.15,284.54,260.14,224.00,220.31,70.15,70.04,71.63,70.04,70.12,69.99,74.98,74.98,74.98,74.98,74.98,74.98,91.11,100.48,98.99,100.48,84.07,89.89,"5,731",21,357,"1,852","1,293","2,208","3,308",475,"1,830",119,"5,638",93,,,,,,,,
6/25/2004,141.24,173.71,149.39,142.99,137.90,136.54,214.71,268.31,218.22,212.33,213.91,209.87,97.53,97.06,98.26,97.06,97.55,98.40,115.22,116.50,118.37,116.43,114.80,114.95,240.12,363.64,270.78,247.81,226.55,219.74,70.67,70.79,72.63,70.79,70.25,71.20,75.19,75.19,75.19,75.19,75.19,75.19,88.79,95.82,95.92,95.84,81.00,86.50,"6,314",26,378,"1,750","1,727","2,433","3,510",569,"2,116",119,"5,885",429,,,,,,,,
7/3/2004,141.22,173.65,148.69,141.40,138.98,138.24,214.19,267.43,219.29,212.81,212.24,206.33,100.93,100.23,100.68,100.23,101.14,103.22,117.99,118.17,120.72,118.20,117.76,117.59,233.15,358.55,261.34,234.65,224.45,220.30,71.13,70.20,74.02,70.20,71.57,73.74,75.56,75.56,75.56,75.56,75.56,75.56,84.53,90.73,91.92,90.71,78.42,81.45,"5,032",21,369,"1,377","1,190","2,075","2,823",363,"1,711",136,"4,895",137,,,,,,,,
7/9/2004,140.67,169.10,145.92,139.59,139.03,137.70,208.57,258.80,214.39,207.59,207.03,198.28,103.02,102.03,104.43,102.02,103.28,104.59,119.20,118.91,121.12,118.88,118.58,118.68,228.28,337.36,245.06,224.71,222.53,218.53,73.85,74.01,75.36,74.01,73.64,72.85,77.89,77.89,77.89,77.89,77.89,77.89,81.94,85.71,85.65,85.71,76.82,80.16,"4,049",22,255,"1,194",902,"1,675","2,230",254,"1,494",71,"3,961",88,,,,,,,,
7/16/2004,139.03,173.04,144.76,138.54,137.07,137.48,206.15,267.33,214.58,205.87,201.51,199.96,105.01,104.55,105.23,104.55,105.35,106.03,118.95,119.55,120.62,119.54,119.04,117.99,218.39,346.94,237.88,216.05,211.48,214.35,76.11,76.17,78.74,76.17,75.90,75.30,80.33,80.33,80.33,80.33,80.33,80.33,78.80,79.82,81.78,79.82,76.11,77.52,"5,441",24,383,"1,732","1,356","1,947","3,033",531,"1,777",101,"5,178",263,,,,,,,,
7/23/2004,135.84,171.49,141.73,136.20,133.77,133.15,203.67,257.85,212.89,207.24,196.51,192.89,104.83,103.98,106.93,103.98,104.81,105.96,118.34,118.91,119.80,118.90,117.42,115.92,206.36,346.90,223.53,206.55,201.72,200.36,76.09,76.84,79.68,76.84,75.60,75.56,80.10,80.10,80.10,80.10,80.10,80.10,74.34,74.35,77.18,74.37,72.63,74.39,"6,576",20,405,"2,157","1,826","2,168","3,832",789,"1,758",197,"6,291",285,,,,,,,,
7/30/2004,139.09,172.70,145.01,139.80,135.97,135.23,210.15,260.97,223.43,213.57,202.25,199.07,105.57,104.87,106.13,104.86,106.01,106.32,121.40,122.14,123.61,122.13,120.19,119.56,213.62,346.10,230.72,215.41,204.01,201.88,79.16,78.96,80.66,78.96,79.11,79.30,79.53,79.53,79.53,79.53,79.53,79.53,73.62,73.72,76.23,73.72,71.78,74.52,"5,326",28,387,"1,391","1,370","2,151","2,841",415,"1,834",236,"5,124",202,,,,,,,,
8/6/2004,136.08,168.45,142.50,137.01,132.66,131.17,209.34,254.81,225.02,215.20,198.10,196.98,99.75,99.04,100.89,99.03,100.30,99.97,119.34,119.80,120.99,119.74,118.65,116.96,211.32,340.82,229.85,212.99,201.64,196.94,79.89,80.45,79.73,80.45,78.45,79.56,76.76,76.76,76.76,76.76,76.76,76.76,70.79,71.15,72.56,71.15,69.10,70.31,5816,24,362,1871,1345,2214,3296,483,1722,316,5691,125,,,,,,,,
8/13/2004,134.05,168.87,141.56,135.57,130.07,129.00,206.38,248.42,224.38,212.28,193.50,189.16,99.48,98.75,100.73,98.74,99.88,99.80,120.48,120.93,122.53,120.92,119.19,118.54,203.71,346.78,225.25,208.28,192.83,190.29,79.74,79.47,80.76,79.47,79.69,80.16,74.79,74.79,74.79,74.79,74.79,74.79,67.63,68.53,69.84,68.54,65.28,68.11,"6,031",27,421,"1,865","1,453","2,265","3,602",618,"1,704",107,"5,942",89,,,,,,,,
8/20/2004,136.26,167.38,142.47,137.46,131.92,131.31,205.81,250.79,223.46,215.25,192.92,190.03,103.54,102.89,103.89,102.89,103.42,105.33,123.65,123.84,125.03,123.80,122.36,122.28,204.90,328.95,222.27,206.16,193.34,188.52,81.59,82.11,82.96,82.11,80.73,82.27,75.34,75.34,75.34,75.34,75.34,75.34,67.28,67.84,70.05,67.84,64.64,67.56,"5,177",27,389,"1,402","1,195","2,164","2,910",218,"1,863",186,"5,094",83,,,,,,,,
8/27/2004,135.12,171.57,142.64,136.70,131.60,129.51,205.66,252.22,221.39,209.18,193.64,188.39,105.24,104.91,105.84,104.91,105.22,105.92,124.15,124.41,126.05,124.36,123.36,122.34,196.03,343.98,219.33,201.72,187.29,179.08,82.51,82.76,86.25,82.75,81.16,84.24,76.49,76.49,76.49,76.49,76.49,76.49,67.59,68.31,69.11,68.31,65.19,67.70,"5,435",23,360,"1,510","1,371","2,172","2,997",387,"1,954",96,"5,143",292,,,,,,,,
9/4/2004,131.91,162.73,139.23,132.64,128.83,125.27,199.84,226.38,215.20,203.78,189.45,182.29,103.10,102.66,104.42,102.66,103.45,102.45,122.50,123.09,123.68,123.06,121.59,119.21,190.58,321.97,211.37,191.58,182.52,173.03,78.12,79.06,86.60,79.06,77.50,76.89,74.96,74.96,74.96,74.96,74.96,74.96,65.44,66.58,68.95,66.60,62.95,65.61,"5,625",23,374,"1,731","1,300","2,197","3,147",610,"1,729",139,"5,496",130,,,,,,,,
9/10/2004,127.94,159.18,135.08,129.44,125.73,121.47,190.41,227.62,209.64,198.57,181.29,174.87,101.34,100.94,102.23,100.93,101.55,101.11,121.24,121.96,123.36,121.94,119.92,118.04,181.04,309.23,200.15,183.81,176.63,161.92,79.04,78.09,82.05,78.09,79.78,80.51,72.62,72.62,72.62,72.62,72.62,72.62,65.86,66.38,68.02,66.37,63.87,65.97,"5,169",21,342,"1,515","1,220","2,069","3,171",285,"1,630",84,"5,062",106,,,,,,,,
9/17/2004,131.18,162.01,136.59,132.87,128.43,124.55,193.70,229.73,205.94,200.77,183.80,174.80,105.36,105.17,105.20,105.16,105.26,106.44,125.34,126.11,126.55,126.08,123.36,123.06,184.50,310.86,201.75,188.26,179.16,163.86,79.27,79.13,81.71,79.13,79.14,79.51,72.15,72.15,72.15,72.15,72.15,72.15,68.00,68.39,69.58,68.38,66.74,68.33,"5,692",24,411,"1,669","1,424","2,162","3,158",488,"1,833",212,"5,612",80,,,,,,,,
9/24/2004,133.99,162.03,139.05,134.83,131.91,127.85,192.16,219.97,205.14,194.69,184.72,176.28,108.98,108.95,108.67,108.94,108.70,109.65,129.00,129.33,129.62,129.32,128.52,126.16,188.42,306.15,204.47,190.77,183.49,169.95,80.25,80.32,82.54,80.32,79.98,79.49,73.30,73.30,73.30,73.30,73.30,73.30,72.13,71.98,73.61,71.92,71.88,72.12,"5,771",24,407,"1,556","1,487","2,296","3,134",634,"1,886",117,"5,474",296,,,,,,,,
10/1/2004,133.31,156.89,139.06,134.57,131.91,125.71,196.29,211.63,205.54,196.70,193.93,177.08,107.84,107.61,108.18,107.60,108.38,107.24,128.76,129.25,130.71,129.22,128.50,126.02,184.64,287.81,204.33,190.13,179.31,162.46,81.13,81.90,80.39,81.90,79.36,80.69,72.15,72.15,72.15,72.15,72.15,72.15,74.53,73.99,76.37,73.96,74.01,75.38,"5,725",29,424,"1,706","1,247","2,319","3,163",525,"1,864",173,"5,609",117,,,,,,,,
10/8/2004,130.80,154.28,138.39,131.46,129.28,123.55,197.37,222.34,212.69,191.89,197.53,176.56,104.91,104.44,106.21,104.43,105.49,104.52,125.92,125.93,128.49,125.89,125.51,123.35,180.58,279.25,203.77,187.31,173.15,159.68,79.13,79.10,78.92,79.10,78.25,81.60,68.88,68.88,68.88,68.88,68.88,68.88,76.49,76.07,77.49,76.06,76.24,77.24,"6,344",30,428,"1,860","1,621","2,404","3,800",488,"1,944",112,"6,218",126,,,,,,,,
10/15/2004,134.42,155.78,140.98,136.31,131.28,127.76,204.65,220.46,220.57,209.87,196.11,188.16,107.06,106.44,108.20,106.43,107.26,107.77,128.87,129.37,130.67,129.36,127.67,126.78,187.17,280.32,205.81,193.84,177.97,165.33,78.82,79.09,79.67,79.09,78.40,78.82,69.57,69.57,69.57,69.57,69.57,69.57,79.11,78.17,81.06,78.11,78.66,80.47,"5,866",30,435,"1,760","1,386","2,255","3,108",586,"2,033",140,"5,763",103,,,,,,,,
10/22/2004,137.63,159.75,144.14,139.40,134.52,131.74,206.08,226.58,222.13,208.15,196.76,188.58,109.37,108.54,109.90,108.54,109.77,110.93,132.12,133.98,134.16,133.93,130.93,129.92,192.13,285.34,211.02,198.82,183.19,173.25,80.28,80.57,81.95,80.57,79.93,80.35,74.09,74.09,74.09,74.09,74.09,74.09,84.27,83.05,85.60,83.05,84.01,86.43,"5,969",30,388,"1,647","1,488","2,415","3,096",625,"1,989",259,"5,750",218,,,,,,,,
10/29/2004,136.45,158.87,145.80,138.44,132.58,129.07,208.40,231.45,225.41,210.04,199.09,190.26,107.00,106.34,109.36,106.33,107.49,106.86,131.40,131.88,134.96,131.88,130.83,126.86,189.90,284.37,217.52,199.00,176.61,169.06,78.18,77.58,79.63,77.58,78.46,79.43,73.34,73.34,73.34,73.34,73.34,73.34,85.94,86.10,87.78,86.10,84.27,86.73,"5,669",29,359,"1,668","1,290","2,324","3,150",472,"1,931",116,"5,466",203,,,,,,,,
11/5/2004,130.43,155.53,140.29,132.25,126.97,122.94,201.43,231.46,223.40,204.40,191.18,181.91,101.58,100.74,103.12,100.74,102.28,101.54,125.21,126.08,128.97,126.06,125.42,120.89,180.79,283.95,208.93,188.09,169.15,160.08,75.46,74.74,76.96,74.74,75.91,76.08,71.85,71.85,71.85,71.85,71.85,71.85,82.93,84.34,86.11,84.35,79.38,82.92,"6,113",31,384,"1,898","1,453","2,346","3,513",460,"1,953",187,"5,918",196,,,,,,,,
11/12/2004,129.39,153.48,137.31,131.52,126.27,122.48,200.24,236.46,211.43,203.56,192.23,179.64,101.57,100.72,102.79,100.71,101.67,102.00,125.49,126.38,127.65,126.36,124.48,122.39,175.79,270.16,203.18,183.60,167.48,156.79,76.36,77.59,74.33,77.59,74.16,74.76,73.00,73.00,73.00,73.00,73.00,73.00,81.85,84.62,86.24,84.62,77.23,83.13,"5,739",29,381,"1,847","1,390","2,091","3,278",573,"1,749",138,"5,532",207,,,,,,,,
11/19/2004,133.70,156.37,141.18,134.92,130.30,127.29,207.95,237.66,223.26,210.32,200.51,185.82,104.62,104.10,104.96,104.10,104.89,106.04,128.44,128.92,129.88,128.90,127.10,126.39,183.43,274.84,207.88,187.80,173.15,164.78,76.09,75.85,76.89,75.85,76.10,76.36,76.03,76.03,76.03,76.03,76.03,76.03,84.00,86.83,88.33,86.82,79.07,84.65,"4,912",27,355,"1,408","1,056","2,065","2,471",376,"1,917",148,"4,795",117,,,,,,,,
11/26/2004,135.39,155.13,142.23,136.15,132.09,128.81,216.42,236.23,231.64,219.88,204.25,193.58,104.79,104.41,106.23,104.40,104.82,104.78,128.08,128.00,129.49,127.98,128.37,127.54,187.01,270.57,206.65,189.41,178.15,168.54,75.41,74.95,76.72,74.94,75.61,75.05,76.91,76.91,76.91,76.91,76.91,76.91,84.01,84.72,89.36,84.72,79.31,83.87,"4,814",29,298,"1,456","1,177","1,853","2,536",380,"1,606",292,"4,607",207,,,,,,,,
12/3/2004,141.19,162.24,147.74,142.83,137.81,135.50,228.24,247.33,240.66,235.46,214.95,206.21,109.25,108.49,111.13,108.49,109.55,110.42,133.90,134.05,135.49,134.00,133.46,134.06,192.28,282.33,211.21,196.82,183.82,174.82,78.35,77.72,79.71,77.71,78.74,79.34,83.06,83.06,83.06,83.06,83.06,83.06,88.43,91.57,93.75,91.66,84.81,88.93,"5,004",26,342,"1,634","1,060","1,940","2,452",508,"1,897",146,"4,854",149,,,,,,,,
12/10/2004,140.76,160.27,148.49,142.36,137.13,133.07,230.70,254.85,249.66,232.09,218.16,201.27,107.61,107.35,109.60,107.33,107.54,107.35,132.79,133.24,135.43,133.21,131.63,131.68,192.33,271.52,212.01,198.82,183.71,173.14,77.23,77.36,81.11,77.36,76.86,75.79,83.74,83.74,83.74,83.74,83.74,83.74,89.21,90.56,91.58,90.56,85.73,90.04,"5,529",29,336,"1,688","1,306","2,170","2,883",397,"1,931",318,"5,361",168,,,,,,,,
12/17/2004,134.71,153.53,143.75,136.19,131.92,127.20,214.61,247.92,243.83,215.04,204.68,184.80,103.03,102.47,104.87,102.46,103.51,103.51,129.18,129.75,130.54,129.74,129.23,127.53,185.98,257.56,208.86,192.83,177.74,167.37,74.39,74.23,75.22,74.23,74.51,74.00,78.01,78.01,78.01,78.01,78.01,78.01,83.21,84.20,85.30,84.24,80.39,82.98,"7,421",30,447,"2,972","1,439","2,533","3,397",582,"1,875","1,566","7,295",126,,,,,,,,
12/24/2004,136.45,156.33,143.07,138.24,132.11,129.39,209.45,240.09,232.70,216.78,190.81,179.50,106.08,105.34,106.12,105.33,106.47,108.05,132.36,133.81,133.92,133.77,131.26,132.25,190.47,267.90,207.29,194.59,180.66,170.31,76.36,75.79,77.89,75.79,76.46,75.85,74.56,74.56,74.56,74.56,74.56,74.56,80.98,82.03,82.17,82.03,78.91,81.11,"4,522",28,317,"1,425","1,028","1,722","2,231",443,"1,679",169,"4,324",198,,,,,,,,
12/31/2004,139.53,161.33,144.26,138.63,134.28,131.38,202.84,243.63,217.36,202.36,184.26,177.28,108.44,107.76,108.51,107.75,108.48,109.92,135.86,136.35,137.65,136.33,135.96,135.62,200.36,282.55,212.39,196.89,185.44,173.05,78.29,77.75,80.14,77.75,78.34,79.40,76.22,76.22,76.22,76.22,76.22,76.22,81.83,82.23,83.43,82.25,80.03,82.62,"4,236",59,340,"1,227",912,"1,696","1,973",234,"1,784",244,"4,144",92,,,,,,,,
1/7/2005,138.42,159.56,144.77,140.74,134.12,130.12,199.42,238.61,214.08,209.15,175.43,165.79,110.15,109.88,111.35,109.87,109.97,110.88,136.49,136.65,137.76,136.63,135.83,136.39,192.64,272.37,211.56,198.83,185.84,170.22,76.91,76.32,78.23,76.31,77.53,76.96,80.19,80.19,80.19,80.19,80.19,80.19,82.89,83.21,83.54,83.21,82.02,82.55,"6,503",44,457,"2,088","1,582","2,329","3,300",527,"1,998",678,"6,290",214,,,,,,,,
1/14/2005,147.12,164.16,155.20,148.81,142.76,141.80,199.75,236.13,221.64,205.24,185.98,178.00,122.01,122.13,122.19,122.17,121.78,123.63,144.15,144.37,145.76,144.38,142.44,145.99,203.56,264.62,227.73,208.18,192.48,185.65,83.50,83.38,84.77,83.38,83.47,83.43,88.50,88.50,88.50,88.50,88.50,88.50,89.05,89.37,90.77,89.37,87.90,89.08,"5,498",23,423,"1,823","1,208","2,004","2,702",436,"1,969",391,"5,270",228,,,,,,,,
1/21/2005,151.10,173.49,157.22,150.99,145.92,145.84,201.16,248.01,220.33,197.54,186.02,182.57,127.70,127.66,127.59,127.66,127.03,131.34,147.93,147.94,151.21,147.88,148.03,149.77,211.08,292.41,226.42,212.62,195.53,188.91,82.89,82.72,82.60,82.72,83.10,83.07,85.93,85.93,85.93,85.93,85.93,85.93,87.74,87.79,89.56,87.79,86.42,87.94,"5,039",47,381,"1,546","1,132","1,910","2,306",429,"2,002",302,"4,915",124,,,,,,,,
1/28/2005,143.76,164.15,150.72,145.97,141.20,138.44,190.38,231.84,200.12,191.73,184.21,178.72,125.11,124.39,125.63,124.37,125.91,125.69,142.31,142.48,145.39,142.42,142.10,141.31,195.36,270.83,218.53,205.98,185.96,176.80,79.29,78.93,80.73,78.93,79.30,78.89,79.80,79.80,79.80,79.80,79.80,79.80,82.91,83.62,84.86,83.62,80.78,82.04,"5,671",40,396,"1,636","1,378","2,217","3,024",393,"1,955",300,"5,487",184,,,,,,,,
2/4/2005,140.73,159.26,146.73,142.39,137.73,135.68,188.38,228.81,194.10,188.04,183.34,174.85,122.41,121.91,122.46,121.91,122.55,122.70,139.51,139.90,140.56,139.87,137.62,138.80,190.82,257.22,214.08,198.90,181.66,174.58,76.67,76.79,78.56,76.78,76.40,76.51,77.25,77.25,77.25,77.25,77.25,77.25,79.82,81.39,82.59,81.40,76.66,78.86,"6,015",32,367,"2,033","1,349","2,232","3,431",485,"1,803",296,"5,882",133,,,,,,,,
2/11/2005,145.44,166.59,149.04,145.37,142.15,139.83,197.04,240.78,197.38,192.89,196.10,178.81,125.17,123.77,124.99,123.77,125.66,126.96,141.86,143.05,142.14,143.03,140.65,142.55,201.34,278.65,217.15,203.45,187.56,181.26,79.64,79.86,81.16,79.86,79.24,79.78,78.42,78.42,78.42,78.42,78.42,78.42,78.41,80.75,82.31,80.75,75.04,77.64,5361,48,342,1615,1253,2102,2627,522,1814,398,5296,65,,,,,,,,
2/18/2005,144.20,167.06,147.52,144.38,138.97,136.42,200.27,240.99,198.27,202.67,183.88,176.33,120.50,119.90,122.16,119.90,121.11,122.55,136.99,137.60,139.66,137.67,137.01,137.84,204.74,291.33,215.46,204.12,188.39,176.98,80.21,80.21,81.61,80.21,80.14,79.64,80.08,80.08,80.08,80.08,80.08,80.08,77.86,79.82,81.33,79.82,74.13,77.65,"5,864",78,364,"2,034","1,263","2,122","3,003",413,"1,821",627,"5,600",264,,,,,,,,
2/25/2005,137.95,153.42,142.41,138.90,136.19,132.89,186.43,219.51,190.62,185.83,184.24,174.62,113.27,112.52,113.50,112.52,113.80,114.32,132.01,132.31,133.24,132.30,132.14,131.05,199.26,255.32,215.56,204.34,191.81,180.83,79.21,79.20,80.60,79.20,78.87,80.16,78.46,78.46,78.46,78.46,78.46,78.46,73.60,76.14,77.17,76.14,70.46,73.55,"6,365",34,429,"1,888","1,292","2,720","3,431",328,"1,773",833,"6,230",135,,,,,,,,
3/4/2005,139.64,156.72,144.81,139.98,137.31,135.61,198.78,237.44,208.14,199.17,192.44,187.74,108.56,107.47,108.79,107.47,109.50,110.18,129.65,129.70,131.80,129.66,129.63,128.78,209.03,270.68,225.14,211.66,200.62,194.53,81.52,81.98,82.77,81.98,80.94,81.17,79.22,79.22,79.22,79.22,79.22,79.22,72.85,73.77,76.24,73.77,70.40,72.87,"6,756",34,445,"1,855","1,333","3,087","3,240",499,"1,875","1,142","6,680",76,,,,,,,,
3/11/2005,145.73,164.16,152.22,147.86,142.12,142.72,217.63,248.29,226.43,220.17,207.39,203.28,112.53,111.35,112.54,111.35,113.22,114.06,134.17,134.43,135.23,134.39,133.90,134.11,215.37,287.61,239.71,225.35,203.65,206.26,83.87,84.42,85.29,84.42,83.16,83.95,82.27,82.27,82.27,82.27,82.27,82.27,76.90,77.05,78.29,77.04,74.08,78.66,"6,405",32,415,"1,605","1,270","3,081","2,898",413,"1,860","1,234","6,335",70,,,,,,,,
3/18/2005,149.08,168.14,157.58,151.86,144.21,145.27,228.21,260.46,242.43,232.60,214.58,213.90,112.85,111.47,114.79,111.47,113.22,113.87,134.97,135.52,137.00,135.50,134.26,134.48,222.17,296.45,248.72,234.16,207.31,210.07,84.12,84.49,88.05,84.49,83.05,86.69,85.95,85.95,85.95,85.95,85.95,85.95,81.77,82.74,84.11,82.74,78.62,82.21,"6,481",26,360,"1,563","1,518","3,013","2,566",581,"1,916","1,417","6,151",330,,,,,,,,
3/25/2005,147.55,164.42,155.40,149.20,143.30,141.22,228.55,258.94,242.39,231.02,215.35,209.11,107.88,107.03,108.91,107.02,108.27,108.69,131.35,131.36,134.97,131.34,130.95,129.70,225.92,290.56,249.35,233.24,213.07,207.00,80.32,81.72,83.42,81.72,79.84,79.25,87.24,87.24,87.24,87.24,87.24,87.24,81.97,81.98,84.54,81.99,80.05,82.45,"5,987",42,403,"1,841","1,477","2,220","3,184",451,"1,850",503,"5,872",115,,,,,,,,
4/1/2005,146.97,169.43,154.89,150.92,139.97,139.14,222.26,261.09,235.73,232.10,201.58,193.34,108.99,108.35,111.10,108.35,108.04,112.51,131.04,131.85,132.92,131.84,129.98,129.88,225.06,310.77,249.56,238.48,205.67,199.27,80.93,81.14,83.09,81.14,80.33,81.40,87.72,87.72,87.72,87.72,87.72,87.72,81.41,81.99,83.82,81.98,79.57,82.28,"5,901",63,552,"1,799","1,333","2,153","3,232",494,"1,848",328,"5,809",92,,,,,,,,
4/8/2005,147.49,168.93,156.96,151.97,140.62,138.47,219.37,265.59,243.47,232.38,199.98,194.07,108.94,108.37,109.68,108.37,108.81,109.49,129.84,129.87,133.38,129.86,129.00,129.82,228.32,306.10,254.74,243.34,207.59,197.77,83.03,83.07,85.24,83.06,82.74,84.49,90.88,90.88,90.88,90.88,90.88,90.88,83.77,84.32,86.15,84.33,81.18,84.19,"5,508",27,432,"1,662","1,320","2,066","2,839",506,"1,845",317,"5,332",175,,,,,,,,
4/15/2005,146.36,169.87,157.63,152.35,138.39,136.30,215.38,266.50,240.58,233.07,192.53,185.57,107.81,107.59,110.20,107.59,107.03,109.20,128.36,130.77,131.23,130.75,126.73,126.12,226.98,309.01,259.57,243.74,204.45,195.26,84.51,83.99,87.82,83.99,84.68,85.30,93.11,93.11,93.11,93.11,93.11,93.11,83.99,85.30,85.94,85.29,81.63,84.37,"6,214",39,399,"1,721","1,556","2,497","3,259",546,"1,895",514,"6,077",136,,,,,,,,
4/22/2005,148.22,174.57,160.43,155.69,140.89,138.28,221.50,270.84,244.27,236.49,201.31,188.99,109.70,109.26,110.90,109.26,109.71,110.69,128.66,131.09,132.90,131.05,126.54,126.75,227.17,323.71,265.95,252.53,205.85,197.50,86.00,86.21,87.38,86.21,85.43,88.00,97.23,97.23,97.23,97.23,97.23,97.23,87.80,88.89,91.17,88.86,85.49,87.30,6807,31,450,1831,1711,2784,3713,738,1826,530,6528,280,,,,,,,,
4/29/2005,153.23,175.26,164.64,159.87,144.78,141.85,229.24,267.95,250.14,242.32,206.17,195.34,113.01,112.64,114.41,112.63,112.98,113.37,131.49,132.91,133.97,132.88,129.71,127.71,236.47,318.77,273.75,259.48,211.15,204.39,87.04,88.37,89.58,88.37,86.39,85.25,102.37,102.37,102.37,102.37,102.37,102.37,92.08,93.56,95.24,93.55,89.44,92.05,"5,902",37,400,"1,647","1,429","2,386","3,028",457,"2,076",341,"5,727",174,,,,,,,,
5/6/2005,152.21,179.88,164.88,159.51,144.43,141.91,226.26,280.59,249.41,236.48,207.99,197.36,112.61,112.00,113.84,111.99,112.38,113.62,130.10,132.12,133.27,132.08,128.44,127.27,235.18,336.12,276.76,263.01,210.52,202.96,86.42,85.90,88.40,85.90,86.73,87.60,103.63,103.63,103.63,103.63,103.63,103.63,90.69,92.26,94.59,92.25,87.44,90.43,"6,378",32,417,"1,680","1,462","2,784","3,113",404,"2,174",686,"6,212",165,,,,,,,,
5/13/2005,147.40,178.64,160.40,154.91,140.18,137.13,218.09,284.75,239.42,228.59,205.39,192.86,109.14,108.58,111.26,108.58,108.72,109.37,125.37,127.32,128.61,127.31,122.96,121.73,227.21,338.47,270.29,255.75,203.43,195.08,83.09,82.79,84.15,82.79,83.12,84.59,105.47,105.47,105.47,105.47,105.47,105.47,87.42,89.32,91.27,89.32,84.01,87.37,"6,916",33,508,"1,953","1,934","2,483","3,987",490,"2,283",156,"6,682",234,,,,,,,,
5/20/2005,147.91,176.35,158.89,154.82,140.99,138.48,217.68,283.00,235.69,225.73,204.42,192.13,110.69,110.22,111.06,110.22,110.41,111.78,125.36,126.31,127.30,126.29,124.56,122.22,227.74,327.22,266.73,255.48,203.86,198.12,84.30,84.43,85.33,84.43,83.85,85.16,104.44,104.44,104.44,104.44,104.44,104.44,87.76,89.76,91.62,89.75,84.48,87.89,"6,580",34,425,"1,822","1,902","2,394","3,219",720,"2,527",114,"6,128",452,,,,,,,,
5/28/2005,146.41,178.23,158.13,152.37,140.61,138.41,215.86,287.04,230.62,220.70,205.23,197.47,109.76,108.99,111.29,108.99,110.52,111.05,123.28,125.48,125.89,125.45,122.24,121.68,225.45,337.17,266.86,249.75,204.17,197.28,84.20,83.70,87.20,83.70,84.51,83.90,103.09,103.09,103.09,103.09,103.09,103.09,88.33,90.05,92.44,90.05,84.90,88.26,"5,788",26,431,"1,633","1,420","2,274","2,916",544,"2,220",109,"5,545",243,,,,,,,,
6/3/2005,141.71,174.96,151.49,145.07,136.70,134.08,210.58,281.64,222.18,210.59,204.12,196.82,105.88,105.32,108.26,105.32,105.55,106.58,118.90,119.38,120.77,119.36,118.01,116.75,217.64,337.66,251.62,233.63,199.32,189.93,85.22,85.00,86.51,85.00,85.19,85.77,98.19,98.19,98.19,98.19,98.19,98.19,87.24,88.62,90.92,88.61,83.79,87.37,6342,28,440,1961,1560,2350,3579,566,2079,117,6174,167,,,,,,,,
6/10/2005,140.20,171.44,148.66,143.66,136.04,134.34,209.08,282.86,216.66,210.89,202.15,197.98,106.41,106.08,108.50,106.08,105.89,106.72,116.15,117.20,118.49,117.16,115.49,115.93,213.25,321.13,243.19,227.57,199.28,191.01,87.44,87.85,87.59,87.85,86.79,88.06,97.20,97.20,97.20,97.20,97.20,97.20,87.21,89.39,91.43,89.38,84.20,87.18,"6,556",34,458,"1,866","1,679","2,515","3,674",429,"2,315",138,"6,348",208,,,,,,,,
6/17/2005,137.41,167.94,143.65,139.19,133.96,131.61,206.47,266.62,212.34,205.74,201.81,196.17,104.33,104.09,106.56,104.09,103.89,104.76,112.93,113.03,115.18,112.99,112.35,110.32,208.97,321.53,228.99,217.56,197.29,189.14,86.78,87.31,88.29,87.31,85.39,87.13,94.25,94.25,94.25,94.25,94.25,94.25,86.61,88.75,90.13,88.75,82.94,85.91,"6,475",39,498,"1,808","1,744","2,383","3,330",681,"2,312",152,"6,296",179,,,,,,,,
6/24/2005,135.09,164.62,139.72,135.46,131.47,129.67,202.75,261.10,209.08,202.59,197.96,194.45,103.17,102.76,103.93,102.76,102.69,103.15,110.92,111.41,112.56,111.40,110.31,108.58,205.91,314.07,221.36,206.95,193.38,187.57,83.63,85.89,82.41,85.89,82.68,82.73,90.88,90.88,90.88,90.88,90.88,90.88,84.95,86.99,88.86,86.99,81.97,83.78,"8,870",36,770,"2,775","2,387","2,897","3,990","1,001","3,046",833,"8,455",415,,,,,,,,
7/1/2005,135.26,168.47,139.28,135.80,132.62,131.35,203.79,276.62,209.98,204.18,198.71,192.95,105.35,104.47,106.43,104.47,104.61,106.61,112.61,111.92,113.34,111.88,113.14,111.65,201.63,321.40,213.35,205.00,193.05,188.57,83.13,86.00,88.32,86.00,81.79,81.54,90.60,90.60,90.60,90.60,90.60,90.60,84.89,86.35,87.84,86.35,82.20,84.49,"7,073",27,619,"2,026","1,775","2,622","3,257",622,"2,492",701,"6,843",230,,,,,,,,
7/8/2005,134.59,168.97,139.01,134.94,130.97,130.89,204.54,266.81,210.83,204.77,197.45,192.54,104.15,103.73,105.51,103.72,103.42,105.75,112.15,111.85,113.09,111.82,112.17,111.46,200.70,331.42,214.61,203.09,188.76,187.65,82.68,82.65,84.33,82.65,82.10,84.62,89.37,89.37,89.37,89.37,89.37,89.37,85.07,85.68,87.61,85.67,83.14,84.44,"6,063",31,466,"1,829","1,486","2,249","3,043",580,"2,294",146,"5,894",169,,,,,,,,
7/15/2005,131.66,166.82,137.89,133.10,128.59,128.78,200.46,277.39,212.19,205.69,191.74,192.03,101.70,100.84,104.51,100.84,101.69,103.48,111.82,111.29,112.47,111.24,112.40,111.55,195.40,322.97,213.28,201.17,185.02,183.66,78.54,78.18,80.08,78.18,78.89,80.43,86.06,86.06,86.06,86.06,86.06,86.06,82.29,83.33,85.16,83.33,80.85,81.82,"7,044",27,465,"2,076","1,857","2,615","3,789",556,"2,527",172,"6,840",203,,,,,,,,
7/22/2005,127.84,160.27,133.46,129.35,124.53,123.72,197.70,262.29,207.50,202.40,187.42,185.58,97.54,96.72,99.42,96.72,97.72,97.89,110.04,109.53,110.48,109.52,110.43,108.91,188.87,309.97,206.17,195.18,178.16,176.49,73.89,73.32,76.02,73.32,74.29,74.18,83.27,83.27,83.27,83.27,83.27,83.27,80.54,81.63,83.43,81.62,78.64,79.89,"7,613",31,516,"2,220","2,116","2,724","4,083","1,064","2,368",97,"7,080",533,,,,,,,,
7/29/2005,123.70,157.41,130.21,126.05,120.11,118.74,190.93,255.35,207.38,200.44,177.55,173.36,94.01,93.29,96.77,93.29,93.64,94.94,108.34,108.21,108.51,108.20,108.74,106.98,181.39,308.10,199.00,188.63,171.84,166.98,73.46,73.21,74.13,73.21,73.49,75.06,78.81,78.81,78.81,78.81,78.81,78.81,79.18,79.90,81.28,79.88,77.43,78.84,8729,32,646,2467,2151,3429,4776,976,2837,140,8395,334,,,,,,,,
8/5/2005,126.53,158.70,132.93,129.19,121.55,120.98,195.05,250.97,210.84,205.41,179.21,174.40,96.46,95.77,98.72,95.76,96.03,98.29,111.26,111.89,111.96,111.88,110.32,110.34,185.06,308.11,202.44,192.48,171.58,168.06,76.66,76.34,78.28,76.34,76.89,77.00,79.12,79.12,79.12,79.12,79.12,79.12,80.22,81.00,82.38,80.99,78.93,80.01,"6,747",31,495,"1,989","1,689","2,542","3,532",667,"2,363",185,"6,582",165,,,,,,,,
8/12/2005,130.47,160.68,137.66,132.23,125.63,125.08,198.72,247.19,215.52,204.43,184.94,179.92,99.37,98.86,101.58,98.86,99.01,99.23,116.06,115.98,117.53,115.96,114.94,116.28,190.24,308.43,210.31,196.32,176.50,175.08,80.05,80.11,80.71,80.11,79.75,78.39,82.38,82.38,82.38,82.38,82.38,82.38,83.09,83.22,85.20,83.21,82.19,82.73,6144,30,529,1872,1267,2443,3147,589,2266,141,6014,130,,,,,,,,
8/19/2005,131.33,159.30,137.59,133.42,126.38,125.19,199.10,242.56,213.49,203.84,186.32,181.56,99.38,98.73,101.33,98.73,99.04,99.68,116.99,117.05,118.74,117.01,116.66,116.35,193.63,304.05,210.61,202.01,177.78,173.96,78.64,78.22,79.79,78.22,78.94,78.90,82.09,82.09,82.09,82.09,82.09,82.09,82.74,82.64,84.23,82.64,82.15,83.02,"6,917",30,531,"2,082","1,748","2,522","3,378",808,"2,499",232,"6,641",276,,,,,,,,
8/26/2005,129.39,155.89,137.16,132.67,124.70,122.72,194.06,232.31,212.06,203.75,181.58,174.85,98.84,98.74,100.86,98.74,98.46,99.45,117.58,118.09,118.74,118.06,117.20,117.09,189.64,294.55,212.35,199.74,175.01,167.98,76.11,75.91,77.59,75.91,76.43,75.51,78.10,78.10,78.10,78.10,78.10,78.10,80.40,80.45,81.64,80.44,79.60,80.57,"7,412",30,528,"1,991","2,048","2,815","3,880",817,"2,596",119,"7,091",321,,,,,,,,
9/3/2005,129.83,157.82,137.66,133.62,125.07,122.56,194.19,237.22,212.80,201.87,182.37,172.31,100.27,99.79,101.01,99.79,100.19,101.06,119.97,120.61,120.87,120.56,118.92,119.37,187.93,297.51,212.58,201.68,173.14,164.45,75.35,75.69,76.62,75.69,74.86,75.62,76.93,76.93,76.93,76.93,76.93,76.93,79.59,80.00,81.23,79.98,78.41,79.83,"6,283",32,546,"1,644","1,478","2,580","3,203",481,"2,391",208,"6,126",157,,,,,,,,
9/9/2005,129.65,157.80,138.66,134.18,124.34,121.44,188.41,229.09,209.83,202.08,176.38,170.23,101.70,101.55,103.69,101.55,101.48,102.05,120.98,121.71,123.35,121.68,120.57,119.48,186.92,297.91,212.40,200.46,169.34,158.97,73.81,74.38,74.97,74.38,73.24,72.91,78.03,78.03,78.03,78.03,78.03,78.03,80.28,80.77,82.31,80.76,78.54,80.29,"6,116",32,480,"1,729","1,510","2,362","3,375",354,"2,218",168,"5,975",141,,,,,,,,
9/16/2005,133.28,159.45,142.45,137.30,127.98,124.96,192.95,230.09,218.81,203.80,180.21,168.74,106.38,105.99,107.79,105.98,105.97,107.30,125.91,126.64,127.86,126.60,124.82,123.52,189.26,293.02,214.28,202.09,173.01,163.99,75.87,76.56,77.54,76.55,74.98,75.12,78.53,78.53,78.53,78.53,78.53,78.53,80.96,81.70,83.03,81.70,79.66,81.14,"6,957",39,527,"1,904","1,717","2,771","3,556",578,"2,641",182,"6,842",116,,,,,,,,
9/23/2005,135.67,158.61,143.96,139.50,128.70,125.70,198.93,229.90,217.13,209.59,179.08,172.67,108.85,109.20,109.80,109.20,108.50,108.08,127.22,128.27,130.34,128.19,125.41,124.57,192.69,282.77,216.29,203.12,172.87,163.44,73.96,76.01,78.51,76.01,73.23,73.42,79.19,79.19,79.19,79.19,79.19,79.19,81.91,82.42,84.01,82.42,80.98,81.25,"6,288",36,419,"1,669","1,677","2,486","3,128",641,"2,401",118,"5,887",401,,,,,,,,
9/30/2005,131.85,154.59,142.41,137.24,125.71,121.08,193.01,223.07,219.57,204.73,176.94,163.37,104.94,105.30,106.50,105.30,104.49,104.50,126.76,129.08,130.57,128.79,124.08,121.24,184.35,272.79,213.72,200.68,167.64,155.73,75.19,76.01,75.73,76.01,74.21,73.94,76.91,76.91,76.91,76.91,76.91,76.91,80.62,81.61,82.45,81.62,79.31,80.53,"7,282",61,466,"2,047","1,892","2,817","3,857",671,"2,441",313,"7,019",263,,,,,,,,
10/7/2005,136.55,157.50,145.53,140.74,129.64,125.54,202.10,226.84,220.63,214.66,185.28,168.07,107.64,107.41,107.88,107.40,107.90,108.05,130.90,131.31,135.33,130.86,127.91,127.20,193.29,279.14,220.23,206.72,172.50,162.61,75.55,75.87,77.77,75.87,75.29,74.83,77.39,77.39,77.39,77.39,77.39,77.39,81.58,81.98,83.00,81.98,80.40,81.63,"5,868",37,421,"1,504","1,328","2,579","2,796",461,"2,435",176,"5,722",146,,,,,,,,
10/14/2005,136.81,157.92,147.21,142.86,130.56,126.80,206.69,229.01,227.37,217.92,192.77,172.29,108.18,108.40,108.45,108.41,107.58,108.68,132.16,133.58,135.87,133.56,129.55,129.48,189.63,275.75,222.95,210.35,171.38,162.56,74.98,75.55,76.75,75.55,74.48,74.47,78.89,78.89,78.89,78.89,78.89,78.89,81.76,82.20,83.52,82.20,79.79,82.04,"6,130",35,460,"1,738","1,572","2,324","3,099",520,"2,317",194,"5,937",192,,,,,,,,
10/21/2005,139.13,161.80,149.74,144.91,132.29,129.34,207.67,239.00,231.26,221.70,187.56,175.07,110.68,110.78,109.61,110.78,110.46,111.62,133.43,135.74,137.69,135.73,130.66,131.93,193.77,281.90,227.94,211.14,175.62,164.50,77.22,77.22,78.20,77.22,76.56,78.55,81.14,81.14,81.14,81.14,81.14,81.14,82.69,83.07,84.93,83.07,81.13,83.11,6792,37,427,1972,1890,2466,3123,951,2442,276,6252,540,,,,,,,,
10/28/2005,138.37,161.93,149.76,143.91,131.58,130.03,206.21,244.78,233.13,218.07,188.48,183.17,109.68,109.43,110.16,109.42,109.57,111.12,133.24,134.47,136.53,134.31,131.62,131.60,192.08,282.05,226.91,211.02,171.49,164.47,77.97,78.52,79.84,78.52,77.44,77.99,81.91,81.91,81.91,81.91,81.91,81.91,82.73,83.44,84.58,83.48,81.36,82.55,"6,297",35,408,"1,781","1,556","2,517","2,980",658,"2,434",225,"6,100",197,,,,,,,,
11/4/2005,138.50,163.02,149.70,144.17,132.55,128.48,210.83,247.64,236.35,225.12,193.64,184.45,108.48,108.53,109.23,108.53,108.44,108.99,132.81,133.69,134.69,133.61,131.59,130.03,192.60,287.97,228.21,210.75,175.10,161.47,78.27,79.13,80.43,79.13,77.83,77.88,82.39,82.39,82.39,82.39,82.39,82.39,79.84,80.33,82.26,80.32,79.10,79.39,"6,016",35,376,"1,705","1,489","2,412","3,004",447,"2,404",161,"5,845",171,,,,,,,,
11/11/2005,140.02,162.72,149.72,144.73,133.47,129.91,219.97,255.55,242.14,230.22,201.81,190.17,108.34,108.61,108.89,108.61,107.97,108.22,132.33,133.06,134.75,133.04,131.11,130.11,194.18,281.49,224.48,209.72,174.91,164.45,81.83,82.38,82.60,82.38,81.37,81.41,84.01,84.01,84.01,84.01,84.01,84.01,80.40,80.92,82.72,80.93,78.64,81.29,6258,34,396,1870,1571,2387,3174,551,2363,170,6045,213,,,,,,,,
11/18/2005,145.52,168.15,154.19,149.06,138.81,136.17,232.40,270.19,254.30,243.35,207.81,200.07,111.40,111.46,111.44,111.46,111.93,112.86,134.88,136.53,137.26,136.51,134.78,133.34,203.11,288.97,229.81,212.79,184.60,175.63,85.88,86.10,87.52,86.10,85.66,84.51,88.49,88.49,88.49,88.49,88.49,88.49,86.39,83.36,85.43,83.39,81.16,87.61,"5,375",39,435,"1,463","1,267","2,172","2,422",437,"2,287",228,"5,079",296,,,,,,,,
11/25/2005,147.02,168.01,156.21,148.92,140.74,137.57,237.65,265.13,264.20,245.49,216.78,202.96,110.76,109.98,111.14,109.97,110.98,111.90,135.19,135.42,136.99,135.43,134.14,134.29,208.22,293.63,234.26,213.65,190.89,181.34,87.36,88.39,90.36,88.39,86.74,85.32,89.17,89.17,89.17,89.17,89.17,89.17,81.58,81.85,83.65,81.86,79.02,83.26,"5,384",34,380,"1,587","1,291","2,091","2,392",625,"2,235",132,"5,076",308,,,,,,,,
12/2/2005,145.71,167.43,155.12,148.61,140.10,136.37,241.48,277.29,269.35,254.15,217.45,206.73,108.54,108.09,110.73,108.09,109.18,108.78,133.50,133.66,135.34,133.66,132.93,131.21,204.62,289.16,228.66,212.29,191.20,181.12,88.56,88.90,88.99,88.90,87.53,87.45,89.26,89.26,89.26,89.26,89.26,89.26,81.14,79.80,85.48,79.80,78.16,80.64,"6,367",42,453,"2,090","1,479","2,302","2,974",786,"2,397",210,"6,176",192,,,,,,,,
12/9/2005,145.06,169.19,155.09,146.61,140.93,138.84,231.51,281.68,266.58,231.60,210.89,208.63,109.53,109.30,110.48,109.29,109.68,110.92,135.15,135.14,137.09,135.12,134.22,133.61,203.92,291.97,228.40,211.47,196.41,186.11,89.65,89.57,91.96,89.57,89.55,89.42,88.73,88.73,88.73,88.73,88.73,88.73,79.24,79.75,82.78,79.79,76.82,80.22,"6,765",34,563,"2,609","1,211","2,347","2,800",729,"2,432",804,"6,632",133,,,,,,,,
12/16/2005,150.92,171.31,160.68,154.60,145.44,141.65,250.84,276.74,284.86,269.16,222.74,215.92,111.38,111.38,112.06,111.38,112.67,110.06,137.86,138.15,139.52,138.05,137.57,137.06,214.67,297.16,239.16,222.23,202.73,192.34,91.89,91.69,94.55,91.69,92.13,90.08,90.43,90.43,90.43,90.43,90.43,90.43,80.59,81.24,83.32,81.24,76.22,80.35,"6,028",39,458,"1,720","1,395","2,417","2,842",545,"2,388",253,"5,837",191,,,,,,,,
12/23/2005,151.00,171.50,161.38,151.53,143.15,142.71,228.92,256.19,274.69,226.96,206.73,207.27,114.03,114.00,113.72,114.00,114.36,112.54,140.19,141.24,143.24,141.19,138.62,138.50,221.03,302.40,242.54,223.37,197.29,196.76,93.50,93.92,94.88,93.92,93.12,93.70,88.69,88.69,88.69,88.69,88.69,88.69,78.41,78.90,81.08,78.89,75.85,79.63,6654,101,471,2516,1396,2171,2230,664,2314,1445,6332,322,,,,,,,,
12/30/2005,150.14,170.65,162.62,152.76,142.97,139.82,222.29,265.43,264.00,240.17,193.49,196.22,112.95,112.90,115.52,112.89,113.93,111.47,139.65,140.44,144.23,140.41,137.28,136.27,221.80,295.16,250.89,223.86,204.61,191.92,95.12,96.00,91.66,96.00,95.06,95.81,89.25,89.25,89.25,89.25,89.25,89.25,79.28,79.18,82.02,79.20,76.48,80.34,"4,668",44,331,"1,225","1,047","2,020","2,042",330,"2,145",151,"4,466",202,,,,,,,,
1/6/2006,147.38,174.37,160.10,153.54,140.09,138.67,211.37,279.66,250.54,228.33,189.29,186.45,111.34,111.65,113.10,111.65,110.05,111.27,136.36,137.11,140.71,137.09,133.87,133.27,219.55,307.74,250.43,236.86,202.23,195.06,88.05,94.37,90.84,94.36,86.09,87.65,89.93,89.93,89.93,89.93,89.93,89.93,78.39,78.65,81.60,78.65,75.85,79.29,5520,26,357,1647,1347,2143,2552,462,2086,421,5341,179,,,,,,,,
1/13/2006,148.96,173.83,159.68,153.46,140.68,139.18,217.75,269.44,236.01,226.95,193.64,188.75,111.91,112.29,114.05,112.29,111.04,111.20,136.13,136.47,139.64,136.41,133.68,133.32,220.13,308.75,253.33,235.31,198.23,193.18,95.87,96.45,97.62,96.45,95.27,96.34,92.56,92.56,92.56,92.56,92.56,92.56,79.68,80.76,82.87,80.77,77.32,80.24,"6,341",33,558,"1,788","1,504","2,458","2,914",578,"2,518",331,"6,127",214,,,,,,,,
1/20/2006,150.09,175.22,162.09,154.87,143.08,139.40,218.94,279.88,241.81,229.57,201.74,193.96,113.25,113.51,115.64,113.51,112.71,111.69,136.83,137.09,139.71,137.07,135.35,133.29,220.78,305.98,258.62,236.79,199.82,189.23,96.97,97.71,96.04,97.71,96.05,97.69,94.91,94.91,94.91,94.91,94.91,94.91,82.13,82.47,84.74,82.47,79.44,83.13,6020,33,456,1651,1446,2434,2786,549,2448,238,5750,270,,,,,,,,
1/27/2006,149.74,172.77,158.58,153.96,142.59,139.08,221.24,267.49,238.54,227.91,201.70,195.73,112.01,112.33,114.12,112.33,111.55,110.25,134.56,134.74,137.18,134.71,134.26,133.15,223.24,304.87,251.45,237.25,200.66,191.14,89.95,98.68,81.60,98.68,94.01,89.18,95.08,95.08,95.08,95.08,95.08,95.08,84.23,82.60,87.58,82.59,79.81,81.33,"7,097",53,746,"2,017","1,817","2,463","2,885",807,"2,540",865,"6,871",226,,,,,,,,
2/3/2006,145.39,174.06,157.22,150.26,139.33,135.34,216.28,286.53,235.30,221.51,196.75,192.55,107.89,107.78,110.46,107.78,107.93,106.20,130.22,129.86,133.04,129.82,130.87,127.60,217.15,314.80,255.02,237.22,199.17,187.72,93.33,95.87,96.93,95.87,91.11,91.69,91.35,91.35,91.35,91.35,91.35,91.35,78.09,78.99,80.61,78.99,75.58,79.26,"6,083",25,545,"1,720","1,322","2,471","2,778",590,"2,285",431,"5,872",211,,,,,,,,
2/10/2006,142.54,170.11,151.93,145.78,135.81,132.13,210.47,268.89,224.74,215.60,190.84,185.56,104.74,104.90,105.91,104.90,104.81,103.10,123.87,122.91,127.41,122.90,124.22,122.43,219.15,318.61,249.72,232.20,197.93,186.90,90.26,91.19,91.72,91.19,89.04,91.16,90.32,90.32,90.32,90.32,90.32,90.32,77.27,77.70,79.78,77.70,75.49,77.17,6910,47,566,2457,1424,2415,3381,592,2252,684,6668,242,,,,,,,,
2/17/2006,143.62,168.77,152.80,148.47,136.95,135.09,211.49,265.23,224.70,216.06,194.65,188.77,107.55,107.48,107.82,107.48,107.27,107.57,125.00,124.95,127.06,124.92,123.99,123.79,217.25,306.93,249.89,237.39,196.72,190.02,91.57,93.50,94.67,93.50,89.92,92.55,92.72,92.72,92.72,92.72,92.72,92.72,78.74,78.89,80.69,78.88,77.60,79.31,"6,102",63,616,"1,609","1,464","2,350","2,897",536,"2,318",352,"5,842",261,,,,,,,,
2/24/2006,147.91,174.31,157.75,152.26,140.91,139.28,216.61,266.56,233.71,221.71,197.98,192.87,112.37,112.49,113.23,112.49,111.67,112.18,127.61,128.17,130.69,128.14,126.08,127.12,223.32,320.08,257.28,239.97,203.06,195.77,94.07,96.13,87.86,96.13,94.31,94.12,94.91,94.91,94.91,94.91,94.91,94.91,82.61,82.24,84.75,82.22,80.64,84.03,6131,74,549,1687,1600,2221,2834,603,2372,323,5811,320,,,,,,,,
3/3/2006,148.02,177.96,158.79,151.54,140.15,139.05,215.57,281.39,232.96,218.89,197.69,194.12,112.42,112.87,113.47,112.87,111.47,112.33,126.94,126.78,129.79,126.76,125.14,124.94,225.58,331.25,261.57,239.93,201.97,196.93,95.36,95.88,98.16,95.88,94.31,95.30,92.46,92.46,92.46,92.46,92.46,92.46,82.45,82.11,85.19,82.11,79.20,82.39,"6,269",30,450,"1,730","1,483","2,576","2,919",608,"2,569",174,"6,066",203,,,,,,,,
3/10/2006,143.72,179.28,154.92,147.95,137.44,135.56,211.82,306.56,232.34,217.53,195.21,192.31,109.09,109.37,110.37,109.37,108.63,108.77,122.77,122.54,125.42,122.52,122.35,120.88,218.85,336.00,255.23,235.62,199.47,193.01,89.12,88.60,91.40,88.60,89.32,89.84,90.31,90.31,90.31,90.31,90.31,90.31,80.43,81.43,82.97,81.42,78.24,80.47,"6,290",24,476,"1,879","1,439","2,472","3,238",502,"2,420",130,"6,051",239,,,,,,,,
3/17/2006,140.17,177.02,151.49,144.99,133.53,131.69,209.84,313.99,232.18,218.51,191.95,188.23,106.46,106.34,107.86,106.34,106.63,106.48,118.55,118.71,121.99,118.69,117.72,118.30,215.36,332.78,249.33,232.56,194.76,187.25,78.99,82.59,85.90,82.59,78.01,78.05,86.22,86.22,86.22,86.22,86.22,86.22,78.58,79.22,80.59,79.21,76.56,78.91,6397,27,448,1723,1616,2584,3027,794,2422,154,6128,270,,,,,,,,
3/24/2006,137.91,173.93,148.93,142.14,130.74,128.05,211.19,303.38,231.01,220.89,193.10,187.22,102.18,102.20,104.50,102.20,101.96,101.35,116.11,116.34,120.18,116.33,114.98,114.52,213.27,333.71,245.67,227.65,190.99,182.06,78.71,78.85,83.41,78.85,78.17,79.43,84.86,84.86,84.86,84.86,84.86,84.86,77.30,77.78,79.49,77.77,75.28,77.85,"6,900",26,444,"1,903","1,702","2,825","3,246",956,"2,493",205,"6,542",358,,,,,,,,
3/31/2006,136.93,171.29,146.39,140.99,129.50,127.16,209.91,304.89,231.86,223.06,192.15,185.96,101.80,102.35,102.96,102.35,100.90,101.59,113.63,113.52,116.08,113.51,112.56,112.62,211.92,322.74,239.62,223.39,189.02,179.54,78.34,78.24,81.10,78.23,78.16,79.95,86.41,86.41,86.41,86.41,86.41,86.41,77.81,78.27,80.16,78.25,76.19,78.16,"7,094",33,567,"1,818","1,579","3,097","2,981",908,"2,605",601,"6,854",240,,,,,,,,
4/7/2006,134.99,174.17,145.06,138.86,127.55,124.40,209.24,308.61,231.09,218.06,189.33,182.02,99.88,100.15,101.07,100.15,99.34,99.19,108.83,108.90,112.16,108.89,108.06,107.99,210.93,342.58,240.73,224.22,188.08,176.72,77.76,76.65,80.31,76.65,78.58,80.12,86.68,86.68,86.68,86.68,86.68,86.68,77.93,78.46,79.78,78.45,76.10,78.17,"7,972",24,485,"2,286","1,606","3,572","3,275","1,127","2,462","1,108","7,708",264,,,,,,,,
4/14/2006,133.47,171.68,147.25,139.36,126.72,123.92,202.71,304.19,236.23,215.16,183.86,178.62,98.77,98.96,101.10,98.95,98.18,98.60,108.29,109.21,111.34,109.19,107.28,106.56,209.30,334.12,249.20,229.08,189.69,179.12,77.18,77.41,79.19,77.41,76.78,77.26,87.34,87.34,87.34,87.34,87.34,87.34,77.80,78.51,79.73,78.50,76.51,77.64,"8,213",26,436,"1,976","1,791","3,983","3,058","1,230","2,535","1,390","7,902",311,,,,,,,,
4/21/2006,134.85,171.16,148.32,141.69,127.60,124.41,206.95,307.04,235.08,219.77,186.52,178.98,97.64,98.03,99.53,98.02,97.31,96.42,108.53,109.44,112.56,109.41,107.55,107.28,215.24,331.68,256.23,239.20,193.56,183.68,75.54,75.16,76.92,75.16,75.74,76.25,87.41,87.41,87.41,87.41,87.41,87.41,77.90,78.44,79.94,78.44,76.34,78.25,"7,403",26,440,"1,728","1,865","3,345","3,075","1,006","2,581",741,"7,002",401,,,,,,,,
4/28/2006,137.04,174.13,151.77,143.49,128.97,125.04,208.67,311.19,239.48,221.08,190.91,177.19,97.29,97.59,99.68,97.58,96.14,96.26,108.62,109.81,113.00,109.76,107.81,107.33,224.23,343.01,268.78,246.54,198.31,186.94,76.30,75.88,77.55,75.88,76.50,77.10,88.44,88.44,88.44,88.44,88.44,88.44,79.48,79.65,81.27,79.63,77.83,80.09,"6,118",23,465,"1,574","1,440","2,617","2,753",766,"2,389",210,"5,850",268,,,,,,,,
5/5/2006,136.86,174.15,152.50,145.93,128.06,124.82,206.64,310.33,237.96,226.78,187.37,181.95,95.44,96.12,97.42,96.11,94.31,94.30,108.57,111.25,112.32,111.23,105.85,105.44,225.73,342.44,274.91,253.80,199.37,186.90,76.34,77.00,79.93,77.00,75.88,76.35,91.22,91.22,91.22,91.22,91.22,91.22,82.22,82.64,84.26,82.63,80.12,82.70,"7,091",24,555,"1,927","1,835","2,750","2,990","1,057","2,453",591,"6,796",295,,,,,,,,
5/12/2006,134.33,171.07,151.60,143.34,126.14,122.42,211.50,301.27,239.02,225.05,191.59,178.66,91.84,92.82,93.70,92.82,90.69,91.16,106.68,109.17,112.43,109.13,103.81,103.92,219.12,340.38,276.02,250.17,196.29,183.92,76.21,76.47,79.42,76.47,75.46,77.59,89.59,89.59,89.59,89.59,89.59,89.59,80.13,81.59,83.35,81.57,77.67,80.54,"7,213",25,483,"1,938","2,038","2,730","3,547",812,"2,652",203,"6,933",280,,,,,,,,
5/19/2006,132.11,170.23,151.10,142.19,123.80,120.65,207.51,306.19,239.84,218.74,188.46,178.80,91.17,92.16,92.22,92.16,90.26,90.55,104.37,108.88,111.78,108.84,101.76,101.87,216.72,337.82,277.82,252.16,191.46,181.92,71.94,71.16,78.22,71.16,74.83,70.06,85.91,85.91,85.91,85.91,85.91,85.91,78.07,79.57,81.50,79.57,75.39,78.07,"8,188",27,508,"2,255","2,322","3,076","3,845","1,095","2,818",430,"7,566",622,,,,,,,,
5/26/2006,134.30,170.33,151.89,143.94,125.31,121.44,212.88,298.32,240.62,228.46,191.84,180.46,92.77,93.55,93.62,93.55,91.97,92.86,107.09,109.64,111.45,109.61,105.07,103.88,219.23,339.51,280.67,252.23,191.98,179.05,74.82,75.79,77.05,75.79,73.78,74.99,83.79,83.79,83.79,83.79,83.79,83.79,77.51,78.77,80.54,78.75,74.67,77.60,"6,736",26,600,"1,833","1,692","2,586","3,007",909,"2,622",198,"6,518",219,,,,,,,,
6/2/2006,137.74,176.49,154.68,147.92,128.31,124.07,213.61,310.33,246.98,232.27,193.75,183.54,95.98,96.38,96.78,96.38,95.29,96.59,111.47,114.88,115.98,114.83,108.05,107.94,225.03,352.07,280.39,258.92,195.81,180.25,75.34,75.15,78.77,75.15,76.56,71.61,85.38,85.38,85.38,85.38,85.38,85.38,79.18,80.05,79.99,80.04,76.64,79.65,"5,951",26,430,"1,509","1,463","2,523","2,647",552,"2,542",210,"5,765",186,,,,,,,,
6/9/2006,138.23,175.33,156.32,149.18,128.88,125.28,219.05,297.91,255.55,234.71,196.11,188.80,96.26,97.38,96.71,97.38,94.98,95.91,112.17,116.89,117.32,116.81,108.73,109.21,222.82,348.98,281.60,259.35,196.83,181.43,77.15,77.10,79.69,77.10,76.94,76.99,85.70,85.70,85.70,85.70,85.70,85.70,79.00,80.95,81.89,80.94,76.15,79.22,7091,29,515,1636,1849,3061,3047,767,2974,302,6792,299,,,,,,,,
6/16/2006,136.86,173.87,154.22,146.79,127.03,124.26,219.42,309.29,253.63,238.04,194.59,191.97,93.40,94.03,95.99,94.02,92.61,93.23,109.73,112.61,114.86,112.58,106.49,105.85,223.83,346.00,276.84,256.23,195.95,183.68,75.78,76.93,80.15,76.93,75.00,74.36,83.87,83.87,83.87,83.87,83.87,83.87,77.97,80.20,81.80,80.18,74.46,77.75,"7,800",25,501,"2,180","2,173","2,920","3,485","1,086","3,042",186,"7,468",331,,,,,,,,
6/23/2006,138.21,165.42,155.85,146.35,127.75,125.03,223.65,277.47,259.71,227.92,199.79,194.00,93.18,93.97,94.02,93.95,91.77,93.39,107.97,112.61,114.39,112.56,105.84,106.08,230.27,323.24,284.61,259.78,198.66,186.01,74.62,76.33,79.04,76.33,73.68,72.72,84.53,84.53,84.53,84.53,84.53,84.53,77.29,79.17,81.33,79.17,73.49,77.35,"8,660",42,637,"2,448","2,449","3,084","3,445","1,675","3,227",313,"7,937",723,,,,,,,,
6/30/2006,141.16,170.43,156.53,150.46,129.70,126.13,230.02,287.16,264.03,251.47,202.96,196.32,93.08,93.76,94.26,93.76,92.21,93.01,109.90,113.08,115.56,113.30,107.80,108.01,237.62,340.53,283.09,265.07,202.13,186.76,78.65,79.29,81.95,79.29,77.87,78.76,85.08,85.08,85.08,85.08,85.08,85.08,78.13,80.14,81.47,80.11,74.81,78.07,"6,545",41,441,"1,682","1,562","2,819","2,934",561,"2,799",251,"6,309",236,,,,,,,,
7/7/2006,139.53,175.60,156.42,150.54,129.45,126.74,229.37,309.14,260.12,248.20,201.54,195.81,93.84,94.37,94.89,94.37,92.96,94.83,111.01,113.63,115.10,113.59,109.12,108.57,227.70,351.54,283.89,265.81,198.92,186.36,79.46,79.86,82.85,79.86,78.42,79.78,85.24,85.24,85.24,85.24,85.24,85.24,78.74,80.27,82.12,80.25,75.72,78.72,"5,761",23,403,"1,458","1,405","2,472","2,537",470,"2,648",106,"5,598",163,,,,,,,,
7/14/2006,136.74,170.45,154.44,146.31,126.91,124.22,220.24,297.74,255.81,235.55,196.34,192.96,92.08,92.56,94.14,92.56,91.31,91.68,109.51,111.24,113.20,111.20,107.63,106.52,225.40,340.35,282.04,259.65,195.30,184.69,75.54,75.42,78.42,75.42,75.61,75.10,82.65,82.65,82.65,82.65,82.65,82.65,77.64,79.91,80.58,79.90,74.48,77.76,"7,243",24,482,"2,032","1,932","2,773","3,156","1,149","2,813",125,"6,859",384,,,,,,,,
7/21/2006,133.67,167.65,149.31,143.73,124.70,122.55,220.44,290.33,248.24,236.80,192.67,189.42,90.39,90.79,92.17,90.79,89.43,90.81,107.29,108.11,109.70,108.09,106.62,105.73,216.07,337.41,269.07,253.11,191.13,181.22,74.78,74.97,76.97,74.97,74.47,74.86,81.91,81.91,81.91,81.91,81.91,81.91,76.81,78.61,79.68,78.60,73.89,76.58,7790,30,522,2108,2293,2838,3666,1324,2682,117,7111,678,,,,,,,,
7/28/2006,132.92,167.21,145.67,140.43,123.59,121.93,210.91,284.92,234.38,222.23,188.56,186.73,91.30,91.79,90.78,91.79,90.61,91.16,108.02,108.20,109.80,108.19,107.14,106.13,215.44,336.55,261.14,243.61,185.68,178.90,76.44,76.43,77.49,76.43,76.42,76.01,81.61,81.61,81.61,81.61,81.61,81.61,75.90,78.42,79.44,78.41,72.88,74.98,"6,774",26,447,"2,045","1,593","2,662","3,064",836,"2,680",193,"6,558",215,,,,,,,,
8/4/2006,133.08,167.15,144.05,140.61,126.20,124.15,209.98,280.37,230.97,222.66,192.88,188.89,93.99,94.38,94.52,94.38,93.19,94.54,110.78,112.32,112.52,112.31,110.26,110.44,209.37,330.12,246.55,235.67,188.05,178.22,78.20,78.20,79.32,78.20,78.07,78.12,82.00,82.00,82.00,82.00,82.00,82.00,76.34,78.63,80.17,78.61,74.46,75.72,"6,561",27,441,"1,878","1,592","2,623","3,057",726,"2,654",124,"6,343",218,,,,,,,,
8/11/2006,139.94,173.18,150.91,145.60,132.77,131.25,216.68,285.55,235.62,226.19,200.27,196.59,99.84,100.17,100.08,100.17,99.63,99.55,119.04,119.65,121.58,119.67,117.05,117.83,216.67,335.48,254.35,236.95,194.45,188.15,83.47,83.63,85.76,83.63,83.09,83.45,89.57,89.57,89.57,89.57,89.57,89.57,81.48,82.79,84.34,82.78,79.12,80.86,"6,067",28,478,"1,547","1,504","2,511","2,744",460,"2,730",132,"5,906",162,,,,,,,,
8/18/2006,143.13,176.67,154.73,148.89,136.84,135.69,217.64,285.46,239.59,227.05,201.68,200.99,104.42,104.73,104.76,104.73,103.90,104.00,123.94,124.75,126.71,124.72,122.38,122.45,217.87,338.20,256.40,238.27,199.61,194.02,86.96,87.84,89.14,87.84,85.88,87.04,91.85,91.85,91.85,91.85,91.85,91.85,82.73,84.67,86.25,84.65,80.93,81.21,"6,880",26,457,"1,931","1,687","2,779","2,795",771,"2,974",340,"6,629",251,,,,,,,,
8/25/2006,141.45,174.24,152.66,147.39,135.60,133.73,217.33,280.35,237.11,224.55,202.23,198.08,103.32,103.59,103.97,103.59,102.84,103.10,122.28,123.62,124.57,123.57,122.24,121.29,215.19,333.93,252.72,237.00,197.11,190.47,85.44,86.81,89.25,86.81,84.22,85.94,88.60,88.60,88.60,88.60,88.60,88.60,80.38,82.45,84.25,82.45,77.55,79.27,"6,733",34,455,"1,644","1,831","2,769","3,142",491,"2,846",254,"6,269",464,,,,,,,,
9/1/2006,141.07,173.66,152.12,145.72,134.52,133.58,212.35,282.02,232.51,220.61,199.22,197.74,103.28,103.53,104.51,103.53,102.56,103.27,124.56,125.37,127.12,125.37,122.98,122.81,215.93,331.60,251.17,232.51,194.79,189.99,82.89,80.38,87.67,80.38,84.21,84.86,85.01,85.01,85.01,85.01,85.01,85.01,77.81,80.14,81.66,80.14,75.24,76.43,"6,561",41,476,"1,672","1,578","2,795","3,086",499,"2,774",202,"6,284",277,,,,,,,,
9/8/2006,142.52,174.79,154.07,147.69,137.13,134.97,217.70,282.68,235.04,222.47,206.86,198.56,105.34,105.57,106.15,105.57,104.67,105.54,127.89,128.83,130.23,128.78,126.71,126.72,210.38,326.33,250.37,230.58,193.53,186.31,84.93,85.31,89.65,85.31,84.36,84.34,92.58,92.58,92.58,92.58,92.58,92.58,78.37,80.44,82.01,80.44,75.48,77.09,"5,949",27,422,"1,618","1,479","2,403","2,878",456,"2,493",123,"5,760",189,,,,,,,,
9/15/2006,142.05,175.10,153.45,147.10,136.12,133.95,217.97,281.36,238.11,224.25,207.51,199.68,105.08,105.45,106.35,105.43,104.13,105.09,129.28,130.56,132.78,130.54,127.27,127.06,207.48,326.81,243.37,225.16,189.28,181.82,85.65,87.15,89.30,87.15,84.41,84.49,91.38,91.38,91.38,91.38,91.38,91.38,76.41,80.33,81.61,80.33,73.23,75.15,"7,500",40,459,"2,092","2,086","2,822","3,175","1,137","2,924",264,"7,086",414,,,,,,,,
9/22/2006,138.69,172.41,149.84,142.30,133.29,129.98,215.84,280.04,237.73,218.86,205.52,195.20,102.84,103.64,105.04,103.64,101.71,101.19,125.35,125.98,128.06,125.97,124.13,122.91,202.04,324.01,234.84,214.53,186.02,176.96,80.87,82.93,86.24,82.93,79.81,80.81,89.51,89.51,89.51,89.51,89.51,89.51,74.94,79.15,80.65,79.13,69.66,74.29,"7,184",28,453,"1,899","1,857","2,947","3,438",725,"2,810",211,"6,782",403,,,,,,,,
9/29/2006,138.33,170.34,149.06,142.22,133.41,129.82,219.88,278.96,244.49,224.23,212.09,195.93,102.84,103.91,104.63,103.91,101.71,101.06,125.23,125.97,127.93,125.95,124.41,124.25,199.63,315.95,229.87,212.46,183.78,175.97,80.32,80.48,83.70,80.48,80.10,80.14,87.17,87.17,87.17,87.17,87.17,87.17,72.54,78.22,79.35,78.22,67.85,71.32,"7,080",36,431,"1,933","1,947","2,733","3,313",806,"2,667",295,"6,799",281,,,,,,,,
10/6/2006,139.92,172.22,150.07,143.37,134.33,129.84,225.96,280.95,246.13,230.37,214.03,196.74,103.33,103.99,105.45,103.98,102.18,102.64,125.92,126.36,129.41,126.35,125.06,125.23,201.97,322.95,231.03,213.74,185.29,172.12,82.64,82.21,84.02,82.21,83.18,82.23,86.78,86.78,86.78,86.78,86.78,86.78,73.00,78.44,79.74,78.44,67.04,70.90,"6,719",28,489,"1,918","1,517","2,766","3,006",723,"2,620",370,"6,431",288,,,,,,,,
10/13/2006,141.08,172.79,152.82,145.28,136.69,130.36,235.82,284.69,263.73,241.34,226.97,198.03,105.41,105.93,107.88,105.92,104.81,103.85,126.52,128.01,129.63,128.00,125.01,124.62,198.53,319.21,231.07,212.51,185.54,172.81,83.18,82.24,83.49,82.24,84.15,82.75,86.84,86.84,86.84,86.84,86.84,86.84,72.61,78.11,80.13,78.11,67.83,70.10,"7,407",49,494,"1,918","2,028","2,919","3,246",823,"2,858",480,"7,209",198,,,,,,,,
10/20/2006,142.41,175.32,154.26,146.56,136.12,131.17,233.42,286.65,258.19,240.70,218.08,202.42,107.33,107.74,109.03,107.75,106.62,105.83,127.87,128.94,130.91,128.92,125.72,124.71,200.74,324.95,235.86,213.70,183.49,170.63,85.05,85.94,88.62,85.94,84.47,82.76,88.79,88.79,88.79,88.79,88.79,88.79,73.81,78.98,80.89,78.97,68.31,70.95,"6,735",34,491,"1,869","1,787","2,555","3,030",687,"2,713",305,"6,200",535,,,,,,,,
10/27/2006,143.52,174.13,154.81,147.30,136.92,133.39,241.00,296.93,271.19,248.48,219.29,209.38,107.39,107.62,109.09,107.61,106.93,106.03,126.29,126.34,129.50,126.33,124.95,124.87,203.62,317.00,233.08,216.20,187.00,176.48,85.46,86.24,89.26,86.24,85.07,85.18,88.31,88.31,88.31,88.31,88.31,88.31,73.22,78.00,80.19,78.06,68.60,71.46,"6,268",41,447,"1,745","1,401","2,633","2,914",580,"2,622",152,"6,028",240,,,,,,,,
11/3/2006,143.54,175.89,153.72,147.27,136.57,131.26,241.67,307.71,270.83,253.28,216.53,205.77,106.24,106.48,108.10,106.48,105.58,104.91,124.30,124.47,127.05,124.46,123.31,123.30,207.51,323.45,233.58,217.40,190.91,171.79,85.21,86.58,84.19,86.58,84.33,85.49,87.86,87.86,87.86,87.86,87.86,87.86,72.10,76.38,79.15,76.39,67.53,70.51,"6,929",36,453,"1,825","1,794","2,822","2,967","1,094","2,617",251,"6,588",340,,,,,,,,
11/10/2006,140.30,172.54,150.87,144.46,133.28,127.97,238.99,309.59,271.95,252.65,210.34,200.17,102.85,102.99,106.19,102.99,102.28,101.52,121.05,121.11,123.03,121.06,120.68,118.63,204.96,318.13,229.41,216.05,189.14,172.08,85.13,85.89,86.07,85.89,84.26,85.81,79.72,79.72,79.72,79.72,79.72,79.72,69.56,75.31,75.24,75.31,65.70,67.60,6623,37,450,1936,1583,2616,3264,642,2367,349,6380,243,,,,,,,,
11/17/2006,138.39,172.14,149.55,142.44,130.59,126.20,234.02,313.90,270.25,253.50,205.99,187.79,100.61,100.78,103.31,100.78,100.12,99.95,117.45,116.41,119.63,116.40,117.19,115.77,205.05,323.46,232.55,215.55,185.69,174.51,84.10,84.38,85.10,84.38,83.70,83.99,79.64,79.64,79.64,79.64,79.64,79.64,74.29,68.53,71.61,68.53,65.21,77.02,6410,37,426,1833,1478,2635,3181,524,2535,171,6096,314,,,,,,,,
11/24/2006,140.49,166.44,147.67,141.21,129.83,124.74,246.44,288.69,266.22,252.44,207.82,187.36,99.58,100.40,100.78,100.40,98.62,98.98,115.82,115.18,116.74,115.17,115.36,114.06,213.51,313.08,233.02,213.35,186.00,173.24,82.97,82.47,85.71,82.47,83.00,84.01,78.16,78.16,78.16,78.16,78.16,78.16,66.48,66.79,69.89,66.79,64.17,66.10,"5,995",104,418,"1,606","1,405","2,462","2,499",761,"2,406",329,"5,558",437,,,,,,,,
12/1/2006,136.43,166.27,147.32,137.31,127.98,123.16,238.28,293.59,269.91,240.39,205.62,187.59,96.49,96.72,100.01,96.72,95.83,96.06,112.83,112.65,113.71,112.62,112.46,110.38,206.40,317.82,234.41,209.50,185.45,173.91,83.04,82.73,84.33,82.73,83.38,83.13,77.76,77.76,77.76,77.76,77.76,77.76,65.78,65.28,68.40,65.28,64.25,66.56,"7,241",71,483,"2,432","1,618","2,637","2,993",741,"2,577",930,"6,912",328,,,,,,,,
12/8/2006,136.21,167.53,149.40,140.61,127.14,120.74,241.77,297.54,281.80,257.80,205.26,181.88,94.95,95.24,97.13,95.24,94.12,94.52,111.12,111.39,113.44,111.37,109.73,107.54,207.30,325.06,240.96,219.17,186.93,171.00,83.10,82.91,85.19,82.91,83.12,82.78,78.21,78.21,78.21,78.21,78.21,78.21,65.98,64.09,73.63,64.09,63.68,64.11,"6,266",52,425,"1,875","1,535","2,380","2,884",662,"2,432",289,"5,996",269,,,,,,,,
12/15/2006,134.78,171.83,149.42,139.85,125.94,119.92,235.58,324.71,283.13,244.02,199.64,174.18,95.39,95.26,97.26,95.26,94.78,95.22,111.55,111.63,113.91,111.62,111.08,108.49,202.15,329.02,241.59,221.14,181.97,168.89,82.73,82.76,81.78,82.76,82.96,83.36,78.61,78.61,78.61,78.61,78.61,78.61,69.66,72.95,65.87,72.95,62.94,64.73,"7,543",34,521,"2,466","1,798","2,724","3,475","1,102","2,602",364,"7,301",242,,,,,,,,
12/23/2006,135.51,169.20,149.29,140.18,125.33,121.33,216.34,304.00,259.17,228.33,179.92,168.67,97.51,97.51,98.73,97.51,96.94,97.19,117.73,117.80,118.71,117.78,116.34,114.61,207.53,319.76,244.95,223.19,181.75,170.38,82.04,82.19,86.83,82.19,81.90,80.62,77.35,77.35,77.35,77.35,77.35,77.35,65.89,65.39,71.70,65.39,62.46,64.40,"6,730",51,480,"2,135","1,549","2,516","2,769","1,112","2,419",429,"6,338",392,,,,,,,,
12/29/2006,138.62,172.20,147.92,143.19,128.22,122.94,221.87,297.60,231.57,226.02,180.48,165.54,100.91,101.27,100.56,101.27,100.30,100.68,122.08,122.62,125.41,122.59,120.90,120.24,209.47,326.14,244.71,227.42,185.03,168.00,84.09,84.09,84.98,84.09,83.90,84.04,77.35,77.35,77.35,77.35,77.35,77.35,65.56,67.88,67.13,67.92,63.08,64.56,"5,819",48,346,"2,041","1,265","2,120","2,039",642,"2,341",798,"5,550",270,,,,,,,,
1/5/2007,140.46,174.04,151.13,144.79,131.18,126.69,204.53,301.54,220.61,210.86,183.29,165.97,103.69,103.56,104.75,103.56,103.20,104.16,127.89,128.36,129.89,128.34,125.99,126.29,215.95,322.33,253.40,232.69,186.40,172.44,85.24,84.35,87.52,84.35,85.57,85.42,79.81,79.81,79.81,79.81,79.81,79.81,67.86,69.27,69.06,69.27,65.74,68.23,"5,340",42,388,"1,535","1,160","2,215","2,413",407,"2,350",169,"5,187",153,,,,,,,,
1/12/2007,145.71,178.84,156.79,149.50,136.74,133.01,206.47,310.21,222.77,208.25,186.88,171.74,109.26,109.10,110.63,109.10,108.88,109.76,132.81,133.26,136.49,133.22,131.59,132.18,223.13,324.18,260.19,240.11,193.25,181.48,88.40,86.94,90.53,86.94,89.18,88.87,84.39,84.39,84.39,84.39,84.39,84.39,75.77,76.28,77.40,76.29,73.40,76.32,"6,247",50,499,"1,952","1,378","2,368","2,688",565,"2,591",403,"6,055",193,,,,,,,,
1/19/2007,147.36,181.01,159.20,152.38,139.75,136.25,206.41,300.88,218.19,211.26,189.49,176.10,113.35,113.03,115.14,113.03,113.06,112.79,135.10,134.98,139.11,134.95,133.99,133.73,221.33,330.72,263.21,243.44,195.90,187.02,89.79,88.40,92.25,88.40,91.28,90.91,86.78,86.78,86.78,86.78,86.78,86.78,77.91,77.62,80.50,77.67,76.51,78.17,5930,32,516,1740,1462,2180,2551,601,2438,340,5476,454,,,,,,,,
1/26/2007,145.40,176.96,154.19,148.40,137.65,133.91,202.80,299.33,214.20,206.86,186.50,174.27,111.94,111.83,113.19,111.83,111.62,111.05,131.05,129.75,134.59,129.74,131.37,130.69,223.43,322.48,252.78,237.03,195.87,185.64,86.37,85.76,87.48,85.76,86.17,88.00,81.42,81.42,81.42,81.42,81.42,81.42,74.72,75.09,76.38,75.09,73.65,74.63,6416,38,513,2013,1432,2420,2999,629,2567,221,6101,315,,,,,,,,
2/2/2007,140.80,172.34,149.12,143.91,134.97,130.36,195.97,279.07,205.59,199.39,185.68,168.53,109.10,109.47,110.00,109.46,108.36,108.25,128.05,127.49,130.70,127.45,127.55,127.21,214.95,319.55,244.38,227.93,194.78,181.77,82.55,82.64,84.32,82.64,81.67,85.29,77.90,77.90,77.90,77.90,77.90,77.90,72.31,72.25,73.81,72.26,71.68,72.25,6637,28,543,2123,1399,2544,3307,614,2513,203,6414,223,,,,,,,,
2/9/2007,142.15,174.60,149.47,144.64,135.94,131.44,200.94,296.23,208.89,201.54,188.71,168.75,110.08,110.32,110.53,110.32,109.35,110.37,130.21,130.19,131.70,130.17,129.30,129.75,214.68,316.81,242.03,225.96,194.03,181.19,82.51,81.92,84.60,81.92,82.17,83.22,78.68,78.68,78.68,78.68,78.68,78.68,72.89,72.77,74.49,72.77,72.33,72.92,6770,60,505,2170,1506,2529,3261,842,2533,134,6563,207,,,,,,,,
2/16/2007,149.52,179.71,156.93,152.55,142.61,138.50,214.66,293.87,223.82,217.61,198.80,176.28,115.47,115.51,116.15,115.51,114.77,117.01,137.29,138.34,139.49,138.33,135.51,137.03,223.40,322.35,249.76,234.84,202.58,189.72,85.27,85.27,87.03,85.27,84.50,86.70,84.40,84.40,84.40,84.40,84.40,84.40,79.98,80.83,80.38,80.83,78.03,79.58,"5,753",37,509,"1,680","1,263","2,264","2,387",655,"2,496",216,"5,450",303,,,,,,,,
2/23/2007,149.06,180.40,158.39,151.26,143.56,138.54,212.85,305.89,228.57,209.04,201.93,180.43,114.96,114.74,115.54,114.74,115.22,114.99,138.78,139.16,141.90,139.12,136.93,138.92,220.92,319.08,251.37,233.23,202.77,188.23,83.95,83.83,87.28,83.83,83.52,84.36,85.79,85.79,85.79,85.79,85.79,85.79,81.49,81.99,83.48,81.98,79.83,81.73,"5,959",33,526,"1,618","1,430","2,352","2,594",665,"2,484",216,"5,655",305,,,,,,,,
3/2/2007,147.18,179.63,153.86,149.35,141.83,135.90,212.17,300.90,219.91,217.66,203.63,176.93,110.52,110.69,111.39,110.69,110.00,110.68,136.97,136.65,139.73,136.63,135.95,136.75,221.63,327.54,244.11,229.04,203.00,187.24,82.22,82.01,84.52,82.01,82.10,82.26,84.29,84.29,84.29,84.29,84.29,84.29,80.35,80.82,82.02,80.82,78.97,80.00,7047,43,568,2122,1585,2729,3414,812,2583,238,6803,244,,,,,,,,
3/9/2007,152.59,184.32,161.07,155.23,146.11,142.90,224.97,314.71,244.50,229.02,209.40,193.21,113.58,114.06,113.69,114.05,112.63,115.03,140.81,142.58,142.58,142.34,140.34,140.82,229.67,329.08,256.77,237.78,209.26,198.92,85.10,84.78,86.54,84.78,85.27,84.85,87.50,87.50,87.50,87.50,87.50,87.50,83.86,83.84,84.76,83.82,83.30,83.83,6519,41,658,1658,1342,2819,2726,502,2837,455,6339,180,,,,,,,,
3/16/2007,158.26,188.72,167.69,163.19,151.80,148.97,236.48,319.02,258.26,245.63,220.85,205.89,115.42,115.73,116.21,115.72,114.35,119.07,142.94,143.27,145.64,143.12,142.92,144.98,241.39,340.57,269.33,259.40,220.61,206.69,87.97,87.55,90.99,87.55,88.67,87.39,94.07,94.07,94.07,94.07,94.07,94.07,91.35,90.66,93.11,90.65,91.14,91.48,6103,32,461,1733,1472,2404,2382,766,2719,237,5905,198,,,,,,,,
3/23/2007,156.69,186.26,167.55,160.15,150.59,144.11,239.08,312.92,256.51,247.79,221.40,199.74,113.48,113.50,115.85,113.48,112.84,111.88,137.02,137.76,144.29,137.74,134.96,134.35,240.08,339.05,269.73,250.57,223.85,206.97,87.60,89.57,93.08,89.57,87.07,86.48,97.44,97.44,97.44,97.44,97.44,97.44,94.11,93.69,94.15,93.68,94.39,94.55,"6,500",27,462,"1,695","1,630","2,686","2,869",842,"2,573",216,"6,031",469,,,,,,,,
3/30/2007,151.75,183.49,160.76,156.01,145.49,139.38,234.38,319.50,253.97,244.42,216.27,199.59,108.53,108.54,110.84,108.54,108.21,106.54,127.47,127.82,129.60,127.82,126.32,125.23,238.33,342.45,263.35,252.80,220.25,203.47,85.52,84.78,91.28,84.78,85.62,86.78,92.95,92.95,92.95,92.95,92.95,92.95,93.86,94.37,95.39,94.36,92.76,93.33,6298,27,472,1889,1402,2508,2995,591,2473,239,6067,232,,,,,,,,
4/6/2007,151.62,182.90,161.32,156.35,146.81,139.45,232.26,314.40,251.93,244.05,217.92,190.37,108.31,108.49,110.10,108.49,108.00,108.21,125.87,126.50,128.25,126.48,125.03,125.77,239.17,341.80,268.93,254.01,225.67,204.36,86.59,86.46,87.58,86.46,86.46,86.99,96.20,96.20,96.20,96.20,96.20,96.20,95.98,97.88,97.75,97.87,94.50,95.01,"6,583",43,493,"1,901","1,599","2,548","3,045",770,"2,608",160,"6,311",272,,,,,,,,
4/13/2007,160.12,192.23,170.99,165.01,154.94,147.17,238.06,327.02,260.31,251.54,223.50,197.34,113.95,113.53,115.46,113.53,113.82,114.82,130.51,130.98,133.14,130.95,129.70,131.55,256.98,361.16,290.72,272.99,241.59,215.26,90.53,90.66,92.44,90.66,90.01,90.47,107.96,107.96,107.96,107.96,107.96,107.96,105.68,105.43,107.84,105.43,104.69,105.80,5521,21,463,1324,1328,2386,2136,531,2653,202,5298,223,,,,,,,,
4/20/2007,158.19,194.18,171.42,164.35,152.09,143.08,233.89,326.27,259.06,246.81,217.21,191.94,112.19,112.91,115.50,112.90,111.46,109.41,128.79,130.10,133.52,130.08,127.60,126.53,254.94,373.17,293.22,274.83,237.61,212.45,88.62,88.33,91.05,88.33,88.48,88.82,108.04,108.04,108.04,108.04,108.04,108.04,104.60,104.74,108.03,104.72,103.21,103.22,"6,689",22,408,"1,701","1,845","2,713","2,888","1,001","2,628",172,"6,092",597,,,,,,,,
4/27/2007,153.28,189.04,166.47,160.45,148.34,139.74,225.65,320.55,252.74,242.95,212.87,186.22,109.53,109.74,112.01,109.73,108.77,107.48,124.78,125.64,129.47,125.62,123.82,121.61,245.77,362.33,284.32,268.79,231.64,209.49,85.93,85.38,88.15,85.38,86.27,86.18,105.56,105.56,105.56,105.56,105.56,105.56,103.60,106.87,105.57,106.88,101.20,100.78,"6,485",25,428,"1,849","1,691","2,493","3,172",575,"2,452",286,"6,146",340,,,,,,,,
5/4/2007,150.73,187.56,163.05,156.99,144.77,137.19,222.82,323.27,246.87,235.59,207.36,185.36,108.17,108.43,110.80,108.42,107.01,107.13,122.44,122.62,124.49,122.60,121.10,119.75,243.25,362.55,281.93,265.06,226.83,203.80,84.20,83.27,85.21,83.27,84.43,85.68,98.29,98.29,98.29,98.29,98.29,98.29,98.75,102.56,102.27,102.56,95.65,95.58,6849,27,531,2035,1774,2482,3356,786,2522,185,6491,358,,,,,,,,
5/11/2007,152.71,189.40,164.95,158.93,146.69,139.87,222.43,324.88,245.28,236.75,209.16,188.12,113.17,113.47,115.44,113.47,111.80,112.17,123.28,124.22,126.03,124.17,122.53,122.08,243.64,360.09,282.25,263.33,225.58,204.51,86.98,86.50,87.73,86.50,87.15,87.16,99.81,99.81,99.81,99.81,99.81,99.81,99.72,104.40,104.10,104.40,95.78,96.00,7481,26,518,1817,1770,3351,3477,723,3042,239,7199,282,,,,,,,,
5/18/2007,158.80,196.93,169.55,164.49,152.16,145.56,231.39,335.79,251.32,239.47,219.41,192.02,119.24,120.14,119.88,120.13,117.71,118.69,124.72,127.07,128.56,126.98,123.60,124.23,250.27,369.73,284.20,268.11,229.57,210.82,92.92,94.15,94.41,94.15,92.01,92.50,113.38,113.38,113.38,113.38,113.38,113.38,107.86,112.93,113.63,112.93,103.59,103.89,6729,27,527,1668,1628,2879,2955,699,2893,181,6391,338,,,,,,,,
5/26/2007,156.27,193.92,167.38,160.65,149.67,143.99,226.52,330.09,245.86,229.97,215.96,191.15,118.28,118.52,119.48,118.53,116.95,118.18,124.53,124.42,127.59,124.40,123.65,123.67,244.78,366.71,280.54,263.10,223.09,207.40,91.63,91.57,94.51,91.57,91.17,91.98,108.89,108.89,108.89,108.89,108.89,108.89,104.93,106.90,109.73,106.89,99.23,100.40,7570,38,575,1936,1967,3054,3196,1113,2803,457,6900,504,166,,,,,,,
6/1/2007,151.95,193.30,162.94,156.03,146.65,140.13,220.57,328.83,236.03,224.38,214.35,185.70,114.84,114.90,117.79,114.90,113.66,113.81,122.59,122.66,125.61,122.60,121.37,120.87,237.51,373.92,272.68,253.78,219.93,204.71,90.30,90.80,91.84,90.80,89.87,89.04,102.54,102.54,102.54,102.54,102.54,102.54,100.82,105.55,105.84,105.54,94.28,95.80,6901,29,506,1883,1511,2971,3275,859,2642,125,6339,361,200,,,,,,,
6/8/2007,149.22,192.63,157.92,153.06,144.58,138.08,219.59,330.73,228.84,221.14,214.16,188.09,110.85,111.31,113.26,111.25,109.57,109.34,119.63,121.42,122.89,121.34,118.52,118.41,234.88,376.73,262.59,248.60,220.03,203.31,88.64,88.26,90.24,88.26,88.30,89.65,101.24,101.24,101.24,101.24,101.24,101.24,99.74,107.83,107.32,107.82,92.80,93.25,7621,24,667,1989,1710,3231,3918,756,2822,125,7137,435,49,,,,,,,
6/15/2007,145.39,191.06,154.44,147.67,141.95,135.92,213.32,339.76,221.41,213.32,210.33,185.84,108.10,108.86,110.09,108.83,106.60,107.25,119.16,119.18,123.75,119.11,117.92,117.65,227.48,372.77,256.24,235.57,217.19,200.39,86.92,85.55,86.76,85.55,86.23,92.35,96.60,96.60,96.60,96.60,96.60,96.60,93.32,105.99,106.26,105.98,88.40,84.33,"7,555",26,539,"2,056","1,735","3,199","3,746",726,"2,817",267,"7,095",348,112,,,,,,,
6/22/2007,141.68,183.47,150.88,143.67,137.63,132.73,210.06,323.94,224.46,207.08,204.64,183.52,106.60,105.62,107.53,105.61,106.21,104.96,115.83,116.82,118.38,116.76,114.86,114.20,218.41,353.98,247.89,228.52,205.44,195.84,85.52,84.90,88.77,84.90,84.93,86.08,93.65,93.65,93.65,93.65,93.65,93.65,94.66,103.55,104.22,103.54,84.93,84.64,"8,168",27,573,"1,969","2,290","3,308","3,771","1,010","3,106",282,"7,451",669,47,,,,,,,
6/29/2007,137.54,184.83,145.92,140.04,133.41,130.17,202.69,329.83,213.20,203.62,196.34,181.55,104.09,104.85,106.56,104.85,102.86,102.44,112.75,113.85,116.05,113.75,112.03,112.32,211.55,362.37,236.48,218.43,199.68,192.06,84.34,84.46,85.76,84.46,84.09,84.36,91.29,91.29,91.29,91.29,91.29,91.29,89.09,103.45,100.20,103.44,78.44,81.38,"7,861",26,586,"2,088","2,002","3,158","3,769","1,011","2,916",165,"7,383",436,42,,,,,,,
7/6/2007,137.94,186.06,145.27,140.65,133.87,130.66,199.98,338.00,212.48,203.65,192.42,180.18,107.06,107.68,106.85,107.67,105.43,105.90,114.42,115.20,115.78,115.08,113.57,113.59,209.35,359.03,233.84,216.52,199.39,189.78,83.56,83.38,84.52,83.38,83.47,83.97,90.37,90.37,90.37,90.37,90.37,90.37,90.00,103.41,102.97,103.40,77.21,78.39,"6,480",21,522,"1,845","1,376","2,715","3,123",557,"2,572",228,"6,134",265,80,,,,,,,
7/13/2007,141.97,189.19,146.82,144.48,136.31,133.39,209.19,328.23,213.06,217.02,195.11,183.09,109.51,109.71,110.35,109.66,108.29,109.61,118.63,118.51,119.66,118.46,117.78,118.09,215.87,372.53,232.84,220.93,201.01,191.29,84.39,84.90,85.36,84.90,84.08,83.89,90.27,90.27,90.27,90.27,90.27,90.27,86.92,102.28,95.40,102.25,76.61,77.83,"7,777",28,601,"1,983","1,854","3,311","3,409","1,020","2,938",409,"7,406",305,66,,,,,,,
7/20/2007,141.54,183.03,148.23,142.98,137.18,134.78,203.87,313.14,215.71,204.63,194.46,185.20,110.13,110.21,110.92,110.20,109.64,110.28,120.29,119.96,122.56,119.94,120.07,119.40,214.17,349.63,233.45,218.48,201.34,194.78,84.94,84.93,85.58,84.93,84.92,84.28,89.36,89.36,89.36,89.36,89.36,89.36,87.23,102.13,102.01,102.11,76.15,76.93,"7,767",38,547,"2,185","1,744","3,254","3,179","1,503","2,938",147,"6,884",588,295,,,,,,,
7/27/2007,140.21,181.77,146.40,142.26,135.90,133.90,203.11,316.40,211.79,207.94,193.28,184.53,109.28,109.72,110.36,109.60,107.94,109.13,118.32,117.95,119.83,117.93,118.30,118.06,210.02,343.62,230.52,215.20,199.26,193.12,87.74,88.47,86.20,88.47,85.64,85.21,92.05,92.05,92.05,92.05,92.05,92.05,87.27,98.13,95.76,98.13,75.03,75.45,"7,906",32,580,"2,317","1,751","3,226","3,894",764,"2,812",436,"7,365",406,134,,,,,,,
8/3/2007,142.90,191.25,148.76,144.40,138.63,136.31,210.62,334.38,222.22,212.04,202.05,192.06,111.47,111.90,112.04,111.90,110.26,110.89,121.06,120.96,122.65,120.92,120.47,120.50,212.67,372.38,229.13,216.54,200.73,193.95,87.55,87.64,88.44,87.64,87.30,87.36,93.85,93.85,93.85,93.85,93.85,93.85,84.38,96.62,98.85,96.60,76.33,77.64,"7,093",27,537,"1,921","1,610","2,998","3,196",824,"2,890",182,"6,623",357,113,,,,,,,
8/10/2007,143.18,188.51,149.87,145.08,139.21,136.11,218.35,332.70,229.79,221.40,206.66,196.50,109.48,109.62,111.92,109.62,108.80,108.06,121.28,121.40,122.50,121.33,121.06,120.92,211.62,362.98,230.81,217.42,201.59,193.33,88.62,88.58,89.57,88.58,88.61,88.08,94.84,94.84,94.84,94.84,94.84,94.84,85.47,93.71,94.14,93.69,77.37,79.59,7260,29,602,1890,1648,3092,3570,669,2867,154,6914,300,47,,,,,,,
8/17/2007,142.90,189.86,149.67,144.44,138.96,135.73,217.67,330.62,230.70,221.48,206.75,197.22,110.16,110.23,110.95,110.19,109.12,109.83,122.54,121.62,123.87,121.56,121.89,119.41,209.35,371.15,229.88,215.11,199.56,190.83,89.37,90.25,91.46,90.25,88.85,88.92,93.77,93.77,93.77,93.77,93.77,93.77,80.51,82.25,89.88,82.21,75.93,77.19,"7,314",27,546,"1,827","1,733","3,182","3,379",785,"2,895",254,"6,901",362,51,,,,,,,
8/24/2007,142.15,186.01,148.58,143.81,138.10,134.52,218.46,333.62,228.54,222.10,208.08,194.80,109.63,110.07,110.64,110.00,108.38,109.32,121.68,121.81,123.26,121.76,120.87,120.14,207.80,352.61,228.54,213.04,197.16,186.79,90.46,90.39,93.06,90.39,90.40,89.82,92.18,92.18,92.18,92.18,92.18,92.18,77.49,77.92,80.97,77.90,75.55,76.58,"8,493",30,564,"2,412","2,081","3,407","3,986","1,146","2,963",399,"7,732",530,231,,,,,,,
8/31/2007,144.14,189.03,150.90,146.36,139.88,136.00,221.26,327.52,233.77,224.81,208.18,194.61,112.58,113.41,113.12,113.41,111.40,111.74,124.72,124.63,126.06,124.60,124.99,122.75,208.05,361.97,230.08,215.41,196.76,187.17,92.13,92.43,94.96,92.43,91.43,92.04,92.45,92.45,92.45,92.45,92.45,92.45,76.57,77.41,78.92,77.39,74.72,76.41,"7,133",42,546,"1,832","1,569","3,145","3,378",660,"2,925",170,"6,634",384,115,,,,,,,
9/7/2007,145.83,191.22,153.49,148.22,141.88,136.93,221.59,323.70,234.65,226.63,209.92,193.38,114.70,114.81,116.19,114.81,114.17,114.07,127.37,128.40,129.87,128.34,126.54,125.74,209.02,367.33,232.68,216.21,198.61,184.80,95.33,95.75,97.22,95.75,94.71,95.54,92.84,92.84,92.84,92.84,92.84,92.84,77.70,78.36,79.98,78.36,76.33,76.59,6145,23,466,1612,1478,2566,2911,415,2655,165,5844,282,19,,,,,,,
9/14/2007,146.02,191.31,154.38,147.99,140.77,135.71,223.13,328.97,240.26,228.01,207.95,190.15,114.00,113.96,116.83,113.93,113.01,112.62,127.37,128.30,129.81,128.28,125.88,124.67,210.19,366.51,232.48,215.93,196.96,183.76,94.63,94.39,98.06,94.39,93.95,95.86,93.35,93.35,93.35,93.35,93.35,93.35,77.02,77.84,81.10,77.83,74.68,76.08,"7,791",37,547,"2,039","1,798","3,370","3,666",908,"3,062",156,"7,216",427,149,,,,,,,
9/21/2007,144.35,183.71,151.85,147.93,139.01,134.71,221.69,312.39,233.32,238.50,203.85,190.39,113.08,113.25,114.88,113.25,112.40,111.75,126.80,125.96,130.03,125.92,126.32,123.76,205.18,343.03,227.51,213.62,191.22,181.85,92.91,93.21,94.66,93.21,92.91,92.14,93.94,93.94,93.94,93.94,93.94,93.94,76.90,77.59,80.09,77.58,75.12,75.38,8157,33,584,2079,1969,3492,3713,1257,2838,349,7482,575,99,,,,,,,
9/28/2007,144.54,187.18,152.95,148.60,139.77,133.28,222.31,313.07,238.76,232.65,217.03,189.83,113.22,113.43,115.08,113.41,112.23,112.06,126.88,127.77,128.86,127.75,125.79,124.44,206.11,357.48,230.99,218.34,189.52,174.74,93.79,94.28,96.86,94.28,92.40,93.87,92.19,92.19,92.19,92.19,92.19,92.19,75.26,75.92,79.27,75.92,73.67,73.73,"7,713",36,493,"2,190","1,756","3,238","3,297",730,"2,923",762,"7,169",362,182,,,,,,,
10/5/2007,144.11,189.02,154.67,147.97,137.96,131.43,233.42,321.80,257.11,242.47,214.35,192.01,112.25,113.11,114.29,112.96,110.83,110.92,126.07,126.47,129.28,126.44,124.69,123.37,201.07,364.08,230.78,212.84,186.02,168.35,93.23,94.19,95.63,94.19,92.58,92.34,91.19,91.19,91.19,91.19,91.19,91.19,73.68,73.72,77.92,73.69,72.36,73.06,"7,287",47,577,"1,933","1,719","3,012","3,401",823,"2,883",180,"6,557",457,273,,,,,,,
10/12/2007,142.73,188.70,151.64,146.23,137.58,129.22,229.26,320.31,247.73,239.63,218.90,187.86,110.88,111.00,113.27,110.97,110.18,109.39,123.49,123.86,126.05,123.83,122.61,120.86,202.37,370.39,227.14,213.03,185.86,165.40,90.75,90.18,94.75,90.18,89.93,91.56,90.84,90.84,90.84,90.84,90.84,90.84,72.12,71.97,74.98,71.96,71.01,71.81,"7,251",29,546,"2,115","1,693","2,868","3,513",676,"2,872",190,"6,890",314,46,,,,,,,
10/19/2007,141.95,183.87,152.43,146.26,136.18,127.60,232.49,314.51,257.89,248.71,215.48,188.97,108.61,108.88,110.17,108.87,107.96,106.44,123.40,123.20,126.01,123.20,122.13,120.33,200.76,354.50,230.51,212.05,185.34,162.70,89.43,89.84,91.20,89.84,88.52,89.23,90.47,90.47,90.47,90.47,90.47,90.47,71.48,72.28,76.60,72.28,69.76,70.71,"7,919",39,631,"2,106","1,960","3,182","3,640",960,"3,015",303,"7,332",511,76,,,,,,,
10/26/2007,139.08,184.14,149.59,144.19,134.08,124.31,222.33,321.41,249.57,237.87,204.20,179.84,106.49,107.70,108.89,107.69,105.06,103.75,121.41,121.44,123.91,121.38,121.26,118.55,199.98,358.03,227.52,214.05,188.44,160.08,87.21,87.07,92.12,87.07,86.85,86.36,84.88,84.88,84.88,84.88,84.88,84.88,72.35,73.07,74.80,73.07,71.35,71.54,"7,731",32,515,"1,762","1,987","3,435","3,477",860,"2,948",445,"7,236",435,60,,,,,,,
11/2/2007,137.24,179.05,148.32,141.27,131.58,122.43,227.41,320.29,251.49,237.86,212.18,183.43,102.53,102.99,105.34,102.95,101.38,100.27,118.28,117.74,121.13,117.71,117.96,116.04,198.03,345.82,228.92,211.52,181.84,157.41,86.48,86.28,90.27,86.28,85.46,86.08,84.15,84.15,84.15,84.15,84.15,84.15,71.06,71.18,75.91,71.18,69.86,69.99,"7,672",29,547,"2,101","1,691","3,304","3,570","1,101","2,747",253,"7,119",391,162,,,,,,,
11/9/2007,135.45,178.00,145.98,140.19,130.00,120.61,222.38,324.80,247.47,234.27,202.46,179.99,100.04,99.98,102.29,99.94,99.59,98.41,117.29,117.05,119.38,117.02,116.61,115.45,196.76,343.29,226.99,213.21,183.35,153.61,85.98,86.29,87.32,86.29,85.63,85.40,84.35,84.35,84.35,84.35,84.35,84.35,71.59,71.17,74.17,71.16,70.21,72.21,7215,34,516,1973,1557,3135,3570,639,2810,196,6789,345,81,,,,,,,
11/16/2007,141.98,184.44,149.30,143.72,134.78,124.10,234.01,331.51,248.60,235.21,208.87,181.40,101.97,102.14,104.65,102.08,101.18,100.29,121.26,121.17,123.23,121.15,120.62,118.02,209.27,357.05,231.37,216.33,192.64,160.20,89.10,89.23,90.37,89.23,88.62,89.08,90.07,90.07,90.07,90.07,90.07,90.07,87.39,90.37,78.55,90.38,74.67,78.37,7330,89,493,2003,1901,2844,3125,685,2826,694,6948,333,48,,,,,,,
11/23/2007,143.42,187.58,151.75,146.61,134.90,127.52,238.20,336.28,256.73,245.11,215.23,191.12,103.03,103.79,104.57,103.74,101.74,102.47,122.89,123.30,125.77,123.25,121.31,120.46,210.75,364.96,235.62,220.33,188.04,166.15,89.71,90.27,91.54,90.27,89.40,88.89,89.53,89.53,89.53,89.53,89.53,89.53,87.06,88.89,80.23,88.90,76.27,75.73,"6,963",48,507,"2,132","1,457","2,819","2,721",690,"2,885",667,"6,469",415,79,,,,,,,
11/30/2007,143.39,186.93,155.68,148.40,136.19,126.48,248.10,344.06,278.06,262.47,221.31,187.85,102.48,102.61,105.39,102.57,101.71,100.67,123.24,123.25,126.14,123.23,122.21,121.32,207.83,361.51,241.75,223.24,191.08,165.04,88.26,88.63,91.63,88.63,87.09,88.72,87.75,87.75,87.75,87.75,87.75,87.75,79.78,81.95,80.84,81.96,76.58,76.86,7160,34,449,1893,1582,3203,3145,858,2917,240,6603,442,115,,,,,,,
12/7/2007,139.58,185.29,152.81,144.85,132.90,122.39,244.18,348.82,271.61,253.59,218.46,177.83,97.70,98.01,100.29,97.97,97.12,96.30,120.08,120.34,123.22,120.31,118.71,117.34,202.89,361.77,243.17,221.78,188.11,162.50,86.53,86.71,88.33,86.71,85.86,86.48,86.28,86.28,86.28,86.28,86.28,86.28,79.61,81.31,80.57,81.31,75.69,76.59,"8,205",31,615,"2,267","1,859","3,433","3,677",982,"2,970",576,"7,772",356,77,,,,,,,
12/14/2007,140.59,189.24,150.86,145.64,133.06,122.19,243.22,347.52,269.56,251.03,213.58,170.71,99.32,99.58,100.55,99.50,98.59,97.65,120.47,121.02,122.94,121.00,118.94,118.05,206.51,379.25,235.85,225.02,189.78,163.41,86.32,87.05,88.17,87.05,85.96,86.07,84.42,84.42,84.42,84.42,84.42,84.42,77.52,78.32,79.30,78.32,75.77,76.91,"8,342",28,536,"2,369","1,669","3,740","3,583","1,345","2,951",463,"7,802",353,188,,,,,,,
12/21/2007,143.90,186.37,153.14,147.61,136.70,124.43,236.27,345.74,262.36,241.42,213.19,163.06,104.87,105.13,105.16,105.13,104.69,103.20,125.39,126.03,127.35,126.01,124.24,122.46,211.49,352.36,238.00,225.08,191.62,164.19,88.21,88.12,90.28,88.12,87.83,88.29,86.40,86.40,86.40,86.40,86.40,86.40,79.29,80.18,80.61,80.18,77.71,78.44,6927,44,525,1951,1520,2886,2905,1066,2757,198,6445,435,47,,,,,,,
12/28/2007,144.27,189.62,154.13,147.92,138.70,126.24,217.45,327.08,241.97,224.49,211.90,158.47,109.07,109.48,110.92,109.47,108.16,107.15,129.71,130.21,132.27,130.19,126.91,127.12,212.24,366.71,240.04,224.64,193.35,164.11,89.07,89.07,89.77,89.07,88.85,89.09,86.98,86.98,86.98,86.98,86.98,86.98,80.35,80.54,81.70,80.53,79.57,80.07,5256,26,393,1457,1266,2115,2088,543,2275,349,4999,225,32,,,,,,,
1/4/2008,144.42,186.30,152.84,148.44,137.58,126.99,216.41,330.51,236.53,223.78,196.46,156.49,109.02,109.64,109.97,109.61,107.79,106.96,132.30,132.28,134.57,132.28,130.78,131.01,210.12,345.87,235.10,224.18,192.27,164.42,89.65,89.39,90.74,89.39,89.67,89.47,87.59,87.59,87.59,87.59,87.59,87.59,82.76,84.42,83.17,84.42,79.98,80.72,5931,38,477,1610,1298,2508,2465,701,2491,273,5608,294,28,,,,,,,
1/11/2008,143.13,185.07,153.21,148.42,138.80,129.30,207.72,320.14,222.62,214.40,199.77,159.80,110.81,110.92,112.37,110.91,110.01,109.61,134.39,134.29,137.18,134.27,133.25,132.08,203.18,341.12,237.47,224.58,189.53,167.55,89.37,89.16,89.66,89.16,89.34,89.61,90.09,90.09,90.09,90.09,90.09,90.09,82.75,83.12,83.78,83.12,81.42,82.73,7552,31,626,2121,1614,3160,3332,1120,2944,156,6948,366,238,,,,,,,
1/18/2008,144.35,183.92,152.76,148.21,139.62,131.65,209.56,312.19,221.62,216.50,199.80,169.19,111.70,111.51,113.43,111.48,111.23,110.64,135.26,135.17,138.33,135.10,134.26,133.99,205.91,338.15,233.16,220.73,191.07,170.36,88.28,88.00,89.92,88.00,87.59,89.57,89.36,89.36,89.36,89.36,89.36,89.36,85.31,86.58,85.11,86.59,82.67,83.25,7115,30,515,2075,1447,3048,3183,823,2836,273,6737,298,79,,,,,,,
1/25/2008,143.76,178.83,150.63,145.67,138.13,130.72,213.22,299.63,217.51,215.41,202.89,173.29,110.05,110.27,112.11,110.25,109.26,108.51,132.41,131.82,135.07,131.80,131.28,131.37,207.22,327.08,230.81,215.50,188.73,170.10,86.86,86.45,89.09,86.45,86.22,87.64,88.94,88.94,88.94,88.94,88.94,88.94,83.78,83.69,85.70,83.69,82.73,83.20,7287,47,567,2166,1656,2851,3295,913,2819,260,6636,567,83,,,,,,,
2/1/2008,143.87,182.03,149.67,146.60,138.79,131.69,218.67,296.69,220.90,225.37,203.30,176.81,111.14,111.39,113.19,111.37,110.36,109.95,132.67,132.62,135.51,132.60,132.00,130.18,203.12,341.31,222.97,212.15,189.32,172.28,86.35,86.27,87.60,86.27,85.93,86.32,88.71,88.71,88.71,88.71,88.71,88.71,84.40,84.65,85.44,84.65,83.88,84.27,7169,38,521,2310,1437,2864,3571,570,2696,332,6755,338,76,,,,,,,
2/8/2008,147.02,184.80,153.18,148.46,143.20,137.13,217.84,304.37,226.69,221.73,209.43,189.28,114.81,114.97,116.12,114.96,113.94,115.18,137.73,137.63,139.25,137.60,136.39,132.82,206.64,338.87,227.18,211.49,195.91,179.71,87.21,86.71,88.00,86.71,87.69,87.01,90.67,90.67,90.67,90.67,90.67,90.67,87.16,86.74,88.37,86.73,85.36,88.45,"6,662",30,526,"1,878","1,418","2,809","2,812",677,"2,867",307,"6,326",299,38,,,,,,,
2/15/2008,149.95,185.03,154.69,149.69,146.71,142.69,217.20,303.37,225.44,215.54,211.77,195.86,118.91,118.51,120.48,118.49,118.49,119.46,140.26,140.36,141.15,140.34,139.68,139.13,209.58,329.76,223.85,209.84,198.54,187.26,89.26,88.78,90.16,88.78,89.49,89.02,95.48,95.48,95.48,95.48,95.48,95.48,91.68,91.73,93.94,91.73,90.30,91.27,"6,011",33,467,"1,776","1,212","2,523","2,532",503,"2,779",196,"5,695",278,38,,,,,,,
2/22/2008,149.77,184.20,154.76,150.23,146.89,142.85,219.31,303.40,225.01,216.45,214.78,200.71,118.90,118.73,120.65,118.71,118.30,119.07,138.77,139.05,141.66,139.04,137.76,138.52,207.74,325.48,222.11,211.52,198.56,185.20,90.00,89.23,90.98,89.23,90.81,89.79,98.21,98.21,98.21,98.21,98.21,98.21,94.02,94.29,96.36,94.28,92.27,93.28,7006,35,548,1985,1604,2833,2951,871,2860,323,6178,639,188,,,,,,,
2/29/2008,151.08,189.27,154.08,151.24,146.91,143.35,225.53,327.30,231.09,223.89,216.25,198.94,117.44,117.43,118.98,117.41,116.65,117.28,136.93,137.03,139.11,137.02,136.56,138.08,214.98,340.82,221.19,216.53,202.19,191.47,88.88,88.86,89.89,88.86,88.36,89.44,97.71,97.71,97.71,97.71,97.71,97.71,94.25,94.36,96.13,94.36,92.13,94.79,7261,44,564,2168,1404,3081,3217,617,2870,557,6795,330,136,,,,,,,
3/7/2008,149.81,182.47,154.12,149.30,147.02,142.15,232.38,303.73,240.10,233.98,222.03,208.39,114.65,114.63,116.03,114.61,113.82,115.08,134.14,133.26,135.78,133.25,134.95,133.62,212.30,329.43,224.37,210.14,205.10,188.62,87.74,87.09,88.44,87.09,88.08,89.34,98.13,98.13,98.13,98.13,98.13,98.13,94.29,94.68,96.32,94.69,92.83,93.41,"7,075",36,562,"1,955","1,407","3,115","3,033",752,"3,064",226,"6,669",303,103,,,,,,,
3/14/2008,146.60,181.16,151.77,145.16,144.06,139.06,229.63,307.15,242.05,226.01,221.40,204.02,112.02,111.55,114.42,111.52,112.42,111.64,127.17,126.63,129.87,126.61,126.49,127.52,209.82,332.99,221.03,206.42,202.47,187.87,86.58,85.41,87.21,85.41,87.32,88.25,98.19,98.19,98.19,98.19,98.19,98.19,94.67,95.46,96.23,95.46,93.27,93.57,"7,493",49,653,"2,113","1,597","3,082","3,232",897,"2,820",544,"6,836",501,157,,,,,,,
3/21/2008,143.75,175.77,147.87,142.83,143.02,135.88,219.56,298.62,228.01,218.14,214.61,196.97,109.75,109.08,112.65,109.05,109.54,108.69,124.72,124.37,124.97,124.35,125.73,124.94,207.77,318.02,217.54,205.56,206.41,183.81,85.41,84.86,86.91,84.86,85.45,87.18,98.60,98.60,98.60,98.60,98.60,98.60,94.11,94.85,97.19,94.85,92.68,91.99,"7,014",40,631,"2,154","1,439","2,750","3,233",768,"2,765",247,"6,525",410,79,,,,,,,
3/28/2008,142.57,171.11,146.81,142.28,140.78,134.65,214.62,282.24,223.11,214.12,208.92,194.46,107.64,106.80,109.42,106.78,108.04,107.45,123.88,122.54,126.24,122.52,124.53,124.49,209.79,311.21,219.66,211.50,203.19,182.65,84.15,83.55,85.33,83.55,84.28,85.63,96.70,96.70,96.70,96.70,96.70,96.70,92.83,92.76,95.01,92.75,92.23,91.64,"7,020",39,539,"2,160","1,469","2,813","2,852","1,182","2,855",130,"6,463",383,174,,,,,,,
4/4/2008,139.70,163.90,142.07,139.56,138.94,131.13,207.57,278.85,213.02,208.57,202.95,189.61,105.22,105.25,107.52,105.23,104.64,103.58,123.38,122.39,123.92,122.38,124.91,122.08,203.68,280.81,207.69,203.43,202.03,176.85,84.47,84.69,84.40,84.69,84.07,84.01,97.46,97.46,97.46,97.46,97.46,97.46,92.13,92.48,95.38,92.47,91.15,90.48,7538,28,521,2290,1510,3188,3427,1107,2845,159,6973,418,147,,,,,,,
4/11/2008,141.16,165.24,145.06,141.47,140.89,132.32,207.49,275.05,212.58,207.41,204.84,187.01,107.62,107.53,108.44,107.51,107.24,106.80,123.23,123.68,124.44,123.66,124.07,123.58,204.15,281.70,216.87,205.63,203.99,173.84,84.70,83.96,85.64,83.96,84.71,86.22,105.07,105.07,105.07,105.07,105.07,105.07,96.15,95.79,98.37,95.78,96.02,95.82,"7,683",34,667,"2,420","1,526","3,036","3,395","1,128","2,962",198,"7,095",386,202,,,,,,,
4/18/2008,147.07,169.68,151.09,147.57,145.74,137.92,215.73,280.65,219.86,215.49,211.15,192.49,112.36,112.54,113.40,112.53,112.67,111.01,126.58,127.69,129.20,127.64,126.12,127.54,215.24,285.99,227.54,216.47,211.38,185.20,85.95,85.54,86.67,85.54,86.13,86.38,109.92,109.92,109.92,109.92,109.92,109.92,98.39,98.18,98.73,98.18,98.56,98.39,7518,50,626,2092,1790,2960,3149,1104,3151,114,6604,733,181,,,,,,,
4/25/2008,151.12,177.25,156.90,152.05,148.82,142.07,220.29,296.21,226.88,221.63,213.64,195.11,114.74,114.56,116.88,114.55,113.96,114.75,133.37,132.53,135.64,132.46,133.00,134.18,224.05,308.09,242.14,229.01,218.36,194.04,86.18,85.71,86.26,85.71,86.59,85.79,104.15,104.15,104.15,104.15,104.15,104.15,93.59,93.95,95.28,93.95,92.32,93.27,7419,42,652,2098,1601,3026,2988,1055,3126,251,6867,447,105,,,,,,,
5/2/2008,153.20,176.55,159.74,153.44,151.43,143.13,226.65,289.98,235.24,226.07,221.17,197.17,116.66,117.22,118.33,117.21,115.15,115.22,133.35,131.51,136.46,131.46,135.41,134.21,228.48,306.16,248.83,231.21,223.11,197.80,86.16,85.55,86.29,85.55,86.84,86.02,102.85,102.85,102.85,102.85,102.85,102.85,92.41,92.75,94.18,92.74,90.53,92.33,7326,39,562,2162,1414,3149,3057,929,3184,156,6843,434,49,,,,,,,
5/9/2008,153.39,174.10,159.81,154.61,150.82,142.91,227.33,272.40,236.27,230.64,222.64,192.02,114.71,115.47,115.81,115.45,113.08,112.78,134.78,133.47,138.07,133.42,134.99,135.69,229.39,303.65,249.15,234.00,222.04,200.31,86.14,85.35,87.82,85.35,86.51,87.22,104.65,104.65,104.65,104.65,104.65,104.65,93.52,93.51,95.99,93.51,91.72,93.47,"7,549",43,611,"2,102","1,582","3,211","3,341",747,"3,264",197,"7,036",386,127,,,,,,,
5/16/2008,152.52,175.39,158.88,154.68,149.81,142.05,229.22,276.90,238.22,230.82,224.34,195.74,114.69,115.14,116.38,115.13,113.66,113.16,130.86,132.09,132.42,132.05,131.07,129.33,226.82,306.97,247.49,233.87,218.43,199.26,88.53,89.76,88.66,89.76,87.38,88.20,107.53,107.53,107.53,107.53,107.53,107.53,94.22,95.28,97.53,95.28,92.31,93.18,8553,50,671,2248,2340,3244,3483,1578,3343,149,7424,828,301,,,,,,,
5/23/2008,154.37,176.33,160.90,156.27,151.73,141.80,230.97,280.80,240.44,234.13,225.18,194.77,116.28,116.32,117.61,116.30,115.45,114.83,132.65,133.04,133.22,133.00,133.00,128.78,231.37,307.89,253.64,238.15,223.22,197.63,88.11,87.94,89.76,87.94,87.99,87.79,106.43,106.43,106.43,106.43,106.43,106.43,91.97,92.62,96.01,92.62,89.37,91.22,6825,36,545,1786,1403,3054,2830,731,3147,117,6325,346,153,,,,,,,
5/30/2008,153.39,176.07,160.23,154.59,151.21,142.28,230.12,292.29,241.66,230.62,225.01,193.40,115.74,115.66,116.91,115.65,115.25,115.56,131.41,130.76,133.47,130.72,130.96,130.28,230.20,304.69,252.20,236.24,224.31,199.31,89.25,89.87,88.80,89.87,88.66,88.22,103.94,103.94,103.94,103.94,103.94,103.94,89.49,90.02,92.30,90.01,87.26,88.05,"7,140",35,625,"2,073","1,485","2,923","2,986",819,"3,195",140,"6,652",360,128,,,,,,,
6/6/2008,155.08,177.47,161.49,156.26,151.79,143.01,233.21,304.36,244.10,235.99,229.31,195.85,117.27,117.89,118.46,117.88,116.27,116.09,131.50,131.44,133.27,131.39,131.44,129.46,232.95,299.69,252.98,236.17,221.59,200.02,89.79,89.50,91.17,89.50,89.42,90.43,106.59,106.59,106.59,106.59,106.59,106.59,91.54,92.99,95.14,92.99,88.17,88.75,7230,34,604,2000,1451,3141,3075,813,3228,114,6697,441,92,,,,,,,
6/13/2008,153.93,175.32,160.95,156.00,151.87,142.26,236.09,288.88,243.78,238.72,231.03,198.87,117.00,117.35,118.97,117.34,116.43,115.78,129.72,129.56,132.67,129.51,129.76,126.02,227.54,299.55,249.56,235.23,221.60,198.46,91.18,91.15,92.02,91.15,91.02,91.12,108.65,108.65,108.65,108.65,108.65,108.65,89.79,92.50,95.46,92.49,87.88,86.45,7644,37,621,1991,1640,3355,3141,1015,3209,278,7056,389,199,,,,,,,
6/20/2008,156.27,180.00,162.14,158.14,152.52,145.30,238.58,304.52,247.94,240.49,231.86,202.77,118.02,117.94,118.60,117.92,117.72,117.75,132.30,133.45,133.26,133.42,131.47,130.37,232.10,307.43,251.96,238.44,219.91,202.11,92.97,92.98,94.43,92.98,92.32,92.95,109.81,109.81,109.81,109.81,109.81,109.81,90.91,93.32,95.11,93.31,87.79,89.18,"8,588",45,698,"2,347","1,977","3,521","3,461","1,453","3,492",182,"7,494",794,301,,,,,,,
6/27/2008,160.37,184.11,166.49,162.41,156.64,151.56,244.98,302.04,255.89,247.37,236.04,211.47,123.39,123.42,123.90,123.39,122.69,124.41,138.41,139.68,140.25,139.65,137.84,138.90,232.98,312.77,252.24,239.60,222.55,207.77,95.37,95.99,97.63,95.99,94.36,94.41,110.46,110.46,110.46,110.46,110.46,110.46,92.78,94.65,96.62,94.63,89.14,91.50,"7,407",39,650,"2,005","1,608","3,105","2,969",892,"3,403",143,"6,927",312,169,,,,,,,
7/4/2008,165.76,193.20,170.75,167.29,161.20,156.48,252.95,327.64,259.99,254.01,238.48,220.33,129.15,129.00,130.41,128.99,128.39,129.65,143.37,145.15,142.30,145.07,145.55,141.65,238.91,326.47,257.77,243.57,224.78,214.02,99.68,101.01,99.94,101.01,98.48,97.49,111.58,111.58,111.58,111.58,111.58,111.58,96.24,97.22,98.08,97.21,92.37,97.16,6333,45,612,1573,1323,2780,2338,693,2773,530,5941,227,166,,,,,,,
7/11/2008,169.04,196.91,176.41,170.44,163.91,158.60,255.01,319.47,269.91,258.68,241.85,224.79,132.30,131.81,134.32,131.78,131.86,132.94,148.55,148.14,149.29,148.12,149.53,143.74,241.28,339.25,264.48,246.80,225.34,213.97,102.23,102.51,104.11,102.51,101.60,101.70,112.79,112.79,112.79,112.79,112.79,112.79,103.30,104.90,100.97,104.90,94.02,94.09,"7,985",44,616,"2,211","1,762","3,352","2,867",736,"3,715",667,"7,383",504,98,,,,,,,
7/18/2008,166.98,196.05,173.17,168.22,161.99,159.25,256.50,320.06,269.37,261.36,239.04,223.70,131.80,131.74,133.08,131.72,131.15,131.86,145.70,144.36,148.63,144.34,146.06,149.68,233.72,338.03,250.87,238.04,220.77,210.86,102.74,103.01,101.50,103.01,102.68,102.56,116.47,116.47,116.47,116.47,116.47,116.47,99.75,102.25,103.43,102.24,94.79,97.08,"7,954",57,632,"2,304","1,703","3,259","3,071","1,521","3,217",145,"6,418",636,901,,,,,,,
7/25/2008,161.25,194.90,166.22,162.74,156.95,154.04,240.09,333.98,250.59,240.55,225.04,218.27,128.67,128.69,129.57,128.66,128.16,128.37,143.43,142.44,142.78,142.42,145.00,143.45,222.67,332.08,239.18,230.20,210.31,200.97,101.87,101.51,102.74,101.51,101.68,103.11,115.90,115.90,115.90,115.90,115.90,115.90,99.20,101.82,102.74,101.80,94.07,95.57,"7,831",46,663,"2,212","1,535","3,376","3,337",798,"3,081",299,"7,044",431,356,,,,,,,
8/1/2008,157.48,185.60,163.67,159.66,153.08,150.45,231.68,287.86,246.93,240.08,215.12,211.68,127.18,126.91,129.11,126.88,126.46,126.75,139.15,138.88,139.47,138.87,140.98,139.08,216.21,319.05,234.04,222.16,204.26,195.21,102.21,102.73,100.69,102.73,101.35,100.85,115.71,115.71,115.71,115.71,115.71,115.71,97.63,100.48,101.27,100.48,93.12,94.46,"7,425",35,697,"1,987","1,527","3,179","3,276",634,"3,008",273,"6,872",384,168,,,,,,,
8/8/2008,158.78,190.92,164.21,160.58,154.21,152.35,230.47,315.13,242.23,235.01,217.60,210.13,129.66,129.76,130.75,129.74,128.80,131.09,143.12,142.95,142.97,142.92,143.32,144.28,215.37,321.27,232.40,220.86,202.58,193.06,101.80,102.54,103.01,102.54,100.76,101.41,116.90,116.90,116.90,116.90,116.90,116.90,95.38,98.73,99.57,98.72,91.28,93.28,"7,444",37,651,"2,041","1,551","3,164","3,180",733,"3,006",272,"6,799",373,273,,,,,,,
8/15/2008,161.50,195.98,167.47,163.53,157.14,154.19,232.36,321.50,244.41,237.29,219.04,211.87,135.32,135.33,136.30,135.31,134.70,135.92,146.74,146.54,147.24,146.51,146.21,146.58,213.66,328.26,232.26,220.09,202.48,189.88,104.82,106.19,107.36,106.19,103.55,104.39,119.32,119.32,119.32,119.32,119.32,119.32,97.32,100.21,101.22,100.20,93.65,95.04,"8,289",36,655,"2,072","1,831","3,695","3,218","1,326","3,313",432,"7,117",597,574,,,,,,,
8/22/2008,159.94,191.50,166.25,161.09,156.61,153.13,223.73,311.43,237.71,223.98,213.78,207.74,136.22,135.92,137.34,135.90,136.24,136.59,146.26,145.91,147.16,145.89,146.67,146.06,209.90,312.37,228.84,215.55,199.68,186.45,106.28,106.59,107.00,106.59,105.99,105.91,119.73,119.73,119.73,119.73,119.73,119.73,95.67,98.32,100.13,98.30,92.00,93.29,"7,672",37,564,"1,784","1,449","3,838","3,000",622,"3,310",740,"7,010",492,170,,,,,,,
8/29/2008,158.89,190.36,164.52,160.80,154.72,149.85,221.46,304.77,230.69,223.74,210.80,197.07,136.43,137.20,137.53,137.15,135.29,136.07,144.98,144.00,146.60,143.98,145.00,143.71,207.88,311.57,225.02,215.35,196.35,180.63,106.19,106.46,108.75,106.46,105.56,106.00,117.98,117.98,117.98,117.98,117.98,117.98,95.44,97.48,99.70,97.47,90.98,92.12,"8,379",40,606,"1,889","1,574","4,270","3,097",738,"3,128","1,416","7,726",414,239,,,,,,,
9/5/2008,157.05,189.51,163.47,159.12,153.70,148.37,216.01,308.45,227.30,216.30,209.78,194.42,137.33,137.19,139.06,137.16,136.56,136.99,142.32,142.07,144.00,142.05,142.42,140.87,202.78,306.53,221.79,212.32,191.97,176.08,107.12,107.39,108.97,107.39,107.04,106.25,119.59,119.59,119.59,119.59,119.59,119.59,96.25,99.60,100.10,99.58,91.77,92.91,"7,307",35,563,"1,866","1,505","3,339","3,221",893,"2,970",222,"6,638",342,327,,,,,,,
Date, Composite CUTOUT VALUE, PRIME CUTOUT VALUE, BRANDED CUTOUT VALUE, CHOICE CUTOUT VALUE, SELECT CUTOUT VALUE, UNGRADED CUTOUT VALUE,Composite Primal Rib,Prime Primal Rib,Branded Primal Rib,Choice Primal Rib,Select Primal Rib,Ungraded Primal Rib,Composite Primal Chuck,Prime Primal Chuck,Branded Primal Chuck,Choice Primal Chuck,Select Primal Chuck,Ungraded Primal Chuck,Composite Primal Round,Prime Primal Round,Branded Primal Round,Choice Primal Round,Select Primal Round,Ungraded Primal Round,Composite Primal Loin,Prime Primal Loin,Branded Primal Loin,Choice Primal Loin,Select Primal Loin,Ungraded Primal Loin,Composite Primal Brisket,Prime Primal Brisket,Branded Primal Brisket,Choice Primal Brisket,Select Primal Brisket,Ungraded Primal Brisket,Composite Primal Short Plate,Prime Primal Short Plate,Branded Primal Short Plate,Choice Primal Short Plate,Select Primal Short Plate,Ungraded Primal Short Plate,Composite Primal Flank,Prime Primal Flank,Branded Primal Flank,Choice Primal Flank,Select Primal Flank,Ungraded Primal Flank,Total Volume ,Prime Volume,Branded  Volume,Choice Volume,Select Volume,"Ungraded Volume(Cuts, Trims, Grinds)",Negotiated Sales      0-21 Day,Negotiated Sales      21+ Day,Formula Sales,Forward Contract Sales,Domestic Sales,NAFTA Exports,Overseas Exports,,,,,,,
9/12/2008,156.59,193.88,162.85,159.49,153.15,147.13,219.36,326.08,228.15,221.67,208.50,194.75,138.47,138.52,139.26,138.51,138.08,138.67,142.12,142.56,144.41,142.53,141.61,139.97,198.35,316.18,218.42,209.60,189.64,169.42,106.69,107.23,109.04,107.22,106.51,105.41,117.62,117.62,117.62,117.62,117.62,117.62,95.27,98.96,99.79,98.95,91.40,93.39,"8,195",40,683,"2,140","1,825","3,508","3,586","1,165","3,184",260,"7,320",201,673,,,,,,,
9/19/2008,157.34,190.87,165.92,160.06,153.45,147.67,221.67,307.76,239.31,221.94,210.39,193.14,140.34,140.33,142.46,140.31,139.70,139.27,143.41,143.17,145.11,143.14,144.00,142.61,196.46,308.62,221.12,209.06,185.12,168.76,105.52,105.49,109.70,105.49,105.16,106.10,118.23,118.23,118.23,118.23,118.23,118.23,97.20,100.02,101.41,100.01,93.19,94.01,6697,25,536,1828,1409,2898,2787,819,2732,360,5980,229,488,,,,,,,
9/26/2008,157.33,192.03,164.74,159.29,152.69,146.05,218.52,308.76,239.98,220.92,204.74,184.21,141.37,141.18,143.37,141.20,140.58,142.41,145.85,145.50,146.92,145.47,145.23,142.73,195.26,310.92,213.52,203.26,183.34,162.80,105.32,106.03,108.02,106.03,104.63,104.80,115.68,115.68,115.68,115.68,115.68,115.68,95.46,98.34,99.79,98.32,90.86,92.20,7486,36,568,1771,1558,3553,3041,765,3212,468,6747,292,448,,,,,,,
10/3/2008,153.07,185.67,161.72,155.89,150.17,142.53,213.34,301.57,229.63,219.99,206.99,184.30,137.70,136.86,141.70,136.86,137.49,137.82,143.41,143.20,145.89,143.18,143.25,140.90,186.91,294.24,209.70,197.21,177.91,156.09,104.69,106.03,107.28,106.02,104.14,103.33,113.22,113.22,113.22,113.22,113.22,113.22,93.44,96.99,96.82,96.98,88.95,89.64,"7,311",34,560,"1,840","1,545","3,332","3,083",770,"3,075",383,"6,857",167,287,,,,,,,
10/10/2008,151.04,183.25,157.27,155.14,146.23,138.23,220.08,303.73,221.49,235.13,199.21,179.28,133.97,134.67,136.08,134.66,133.06,130.19,139.76,138.95,143.19,138.93,140.51,137.54,184.06,290.78,205.10,194.74,173.87,153.51,102.29,102.56,103.87,102.56,101.66,102.03,111.06,111.06,111.06,111.06,111.06,111.06,93.64,96.71,97.81,96.71,89.02,90.84,7229,40,552,1925,1376,3336,3109,573,3128,420,6817,116,296,,,,,,,
10/17/2008,145.81,176.21,154.73,148.85,141.72,134.03,206.55,284.57,225.87,207.34,196.68,178.88,127.59,129.15,130.06,129.11,125.98,122.92,137.37,136.69,140.29,136.68,136.83,133.62,178.43,277.95,203.10,190.07,168.36,148.88,103.08,104.55,102.74,104.55,101.94,102.46,109.30,109.30,109.30,109.30,109.30,109.30,93.80,97.24,97.83,97.24,88.35,89.73,"7,747",35,660,"1,876","1,575","3,602","3,210",727,"3,386",425,"7,165",194,388,,,,,,,
10/24/2008,143.26,164.35,149.32,146.17,139.05,130.95,203.03,267.04,205.86,207.54,190.67,172.27,122.94,124.41,126.40,124.36,122.07,117.58,135.22,136.31,138.71,136.27,133.29,131.24,178.27,239.90,196.03,185.98,169.03,148.79,99.95,99.69,100.45,99.69,100.08,100.18,108.08,108.08,108.08,108.08,108.08,108.08,93.05,96.93,97.56,96.93,88.10,89.43,8898,46,614,2053,1939,4244,3509,976,3023,1390,8288,205,404,,,,,,,
10/31/2008,140.96,164.23,147.73,142.92,138.46,130.39,193.93,266.17,207.32,198.34,185.61,169.20,121.13,121.79,123.36,121.74,121.04,117.14,135.04,134.68,138.40,134.64,133.89,129.96,175.52,245.58,192.43,181.33,170.22,149.83,99.84,100.16,101.49,100.16,98.88,101.33,107.00,107.00,107.00,107.00,107.00,107.00,92.28,96.03,97.53,96.02,89.22,89.65,8186,37,622,1909,1615,4003,3321,709,2916,1240,7748,172,266,,,,,,,
11/7/2008,145.36,167.63,150.90,146.33,142.76,134.52,208.41,283.34,221.52,211.50,201.05,175.65,121.84,121.65,123.83,121.63,121.67,120.73,137.24,137.31,139.90,137.28,136.35,134.33,184.23,248.95,197.33,186.83,178.07,155.58,100.42,100.74,101.13,100.74,99.73,101.29,107.98,107.98,107.98,107.98,107.98,107.98,95.81,98.90,97.34,98.89,90.27,91.81,8140,41,634,2256,1895,3315,3390,809,3083,859,7530,325,286,,,,,,,
11/14/2008,150.01,177.48,156.87,151.34,145.64,137.78,227.63,311.97,247.00,232.24,212.13,186.93,122.73,122.68,124.88,122.65,122.20,122.07,140.96,141.78,142.39,141.73,139.70,136.74,190.18,273.78,206.94,193.06,180.44,159.91,101.12,101.08,102.44,101.08,100.66,101.81,110.47,110.47,110.47,110.47,110.47,110.47,92.92,94.43,95.94,94.42,90.13,89.62,"7,263",41,611,"2,097","1,541","2,973","2,767",766,"3,003",727,"6,864",246,152,,,,,,,
11/21/2008,150.74,172.46,160.16,153.21,147.00,138.98,239.33,299.36,278.68,250.25,224.86,194.55,121.60,121.08,123.96,121.07,121.61,119.58,140.76,141.25,141.80,141.23,140.83,138.32,190.40,260.92,208.85,196.28,180.78,164.34,99.65,99.61,100.45,99.61,99.42,100.26,108.62,108.62,108.62,108.62,108.62,108.62,91.09,92.42,94.02,92.41,89.13,89.50,7419,60,602,1966,1754,3037,2689,898,3080,752,6829,330,260,,,,,,,
11/28/2008,148.31,168.93,158.93,149.20,144.74,137.00,241.62,300.77,283.76,243.22,223.40,195.65,116.93,116.69,119.58,116.64,116.63,114.75,136.82,135.93,139.03,135.91,137.98,135.29,190.48,256.94,210.79,194.59,183.21,166.59,95.51,97.51,98.80,97.51,94.43,95.50,106.39,106.39,106.39,106.39,106.39,106.39,88.89,89.83,92.28,89.82,86.49,87.01,"6,719",86,521,"1,873","1,552","2,687","2,561",746,"2,912",500,"6,214",309,196,,,,,,,
12/5/2008,145.43,163.07,154.46,146.98,139.57,132.03,246.52,305.29,286.04,255.09,215.25,181.54,111.55,111.91,113.95,111.89,110.62,109.48,133.08,130.43,134.47,130.37,133.84,131.29,186.12,240.01,202.80,190.96,176.94,163.23,95.94,96.28,96.89,96.27,95.02,95.96,104.00,104.00,104.00,104.00,104.00,104.00,91.11,92.47,89.91,92.47,84.20,85.31,"7,843",109,605,"2,446","1,669","3,015","3,190",730,"3,003",920,"7,166",382,295,,,,,,,
12/12/2008,139.62,155.06,149.07,142.10,134.84,126.12,235.84,291.15,275.80,246.59,212.60,172.31,108.40,108.55,111.37,108.53,107.96,106.00,126.72,126.90,128.70,126.88,126.08,124.28,179.82,222.70,195.65,185.35,171.49,155.86,93.27,92.73,95.26,92.73,92.69,94.18,97.44,97.44,97.44,97.44,97.44,97.44,82.11,83.32,86.57,83.31,79.27,81.03,"7,548",102,596,"2,064","1,544","3,242","3,270",724,"3,129",426,"7,127",234,188,,,,,,,
12/19/2008,140.89,155.22,148.66,143.74,136.62,128.18,225.51,273.89,253.08,238.79,206.11,169.14,112.36,112.27,113.09,112.22,111.51,114.33,129.96,129.61,132.03,129.60,130.02,127.79,181.51,223.58,199.90,188.18,174.04,152.17,92.82,92.80,94.46,92.80,92.29,92.92,98.17,98.17,98.17,98.17,98.17,98.17,86.46,88.06,86.34,88.06,79.71,80.12,"7,077",105,654,"1,893","1,537","2,889","2,771","1,088","2,908",310,"6,215",377,485,,,,,,,
12/26/2008,140.70,157.80,148.82,144.04,136.16,129.02,206.66,272.43,232.31,221.80,187.80,163.73,116.40,116.11,117.26,116.07,115.87,117.65,133.41,133.38,135.26,133.36,132.65,131.55,181.17,227.12,202.34,189.26,171.76,149.49,93.39,93.26,93.20,93.26,93.50,93.62,99.88,99.88,99.88,99.88,99.88,99.88,83.40,84.23,85.61,84.23,80.51,81.06,4907,44,437,1266,1091,2069,1771,568,2297,272,4464,160,283,,,,,,,
1/2/2009,141.18,160.40,149.20,143.34,135.77,128.59,196.36,263.94,214.73,203.94,175.59,154.92,119.47,119.23,120.32,119.20,119.06,120.07,136.51,135.69,138.79,135.64,134.43,134.14,184.09,239.87,207.60,191.49,172.46,148.82,93.28,92.69,94.68,92.69,93.54,93.13,92.77,92.77,92.77,92.77,92.77,92.77,81.54,82.76,85.22,82.75,80.76,79.42,6402,112,531,1660,1274,2826,2645,477,2989,290,6040,202,160,,,,,,,
1/9/2009,140.97,157.13,148.09,143.53,137.82,131.72,188.88,251.15,200.38,191.85,180.96,156.53,123.48,122.83,124.87,122.83,122.85,125.68,138.98,139.12,141.54,139.09,137.02,137.11,177.00,220.40,199.87,187.89,169.80,149.92,95.08,95.58,93.58,95.58,95.24,95.43,95.76,95.71,95.71,95.71,95.71,95.71,84.19,86.10,86.20,86.10,80.99,81.43,8015,51,702,2306,1824,3132,3567,840,3120,489,7469,200,346,,,,,,,
1/16/2009,147.73,166.39,155.43,149.46,141.48,135.80,204.50,272.55,222.53,206.00,180.87,164.37,129.35,129.67,131.93,129.64,128.37,127.51,141.77,141.41,144.03,141.37,139.66,142.46,187.52,238.81,207.56,194.53,174.50,155.65,98.64,99.74,100.29,99.74,98.60,94.59,98.36,98.36,98.36,98.36,98.36,98.36,85.58,86.36,87.40,86.35,84.03,83.90,7516,57,726,2112,1504,3117,2976,583,3180,777,7112,180,224,,,,,,,
1/23/2009,149.57,165.22,154.73,151.43,143.36,137.57,207.60,272.77,207.33,211.77,186.12,168.82,131.50,131.66,133.65,131.65,130.16,131.24,141.88,141.16,144.69,141.13,141.07,141.26,190.79,230.10,208.77,197.60,176.08,156.65,99.95,100.81,101.49,100.81,99.07,97.30,98.36,98.36,98.36,98.36,98.36,98.36,87.63,88.35,88.86,88.35,86.33,86.41,7732,54,681,2279,1708,3011,3007,1073,3087,566,7091,396,245,,,,,,,
1/30/2009,144.86,163.39,149.74,145.48,142.74,135.78,194.49,267.64,200.04,195.19,187.84,170.79,127.45,127.09,128.83,127.06,127.28,127.10,139.66,138.50,142.02,138.48,139.87,139.54,183.80,233.90,198.39,188.09,177.82,154.86,100.26,100.87,102.53,100.87,99.56,98.83,97.56,97.56,97.56,97.56,97.56,97.56,87.35,86.82,90.75,86.81,85.55,85.30,7168,32,703,2226,1320,2887,2966,558,3121,523,6841,162,165,,,,,,,
2/6/2009,139.11,158.90,144.46,139.63,137.71,130.17,191.12,258.58,195.51,191.64,185.85,167.49,119.53,118.95,121.69,118.95,119.71,118.44,134.75,134.42,136.08,134.39,134.31,131.45,177.76,236.20,196.00,180.99,174.46,153.33,97.62,97.69,97.38,97.69,97.36,97.84,92.87,92.87,92.87,92.87,92.87,92.87,82.11,82.80,83.82,82.80,80.73,80.73,8431,42,806,2473,1499,3611,3831,946,3156,497,7959,177,295,,,,,,,
2/13/2009,138.52,154.68,142.56,138.93,137.20,128.66,195.91,265.85,197.52,198.60,188.70,166.33,116.60,116.16,117.83,116.14,116.83,115.33,132.77,132.19,135.71,132.17,132.11,129.21,178.60,218.88,191.36,180.46,176.92,153.40,98.20,98.03,100.10,98.03,97.55,98.81,92.76,92.76,92.76,92.76,92.76,92.76,81.32,81.07,82.67,81.05,80.21,80.38,8077,43,691,2448,1582,3314,3209,1372,3078,418,7487,169,422,,,,,,,
2/20/2009,135.95,153.69,140.50,135.62,135.34,128.60,187.43,262.76,195.31,185.63,185.12,168.43,113.69,112.99,115.63,112.97,113.09,112.70,129.53,130.00,131.46,129.98,129.10,128.02,178.07,222.20,189.86,178.10,177.85,156.42,98.27,97.71,100.36,97.71,98.18,99.12,94.18,94.18,94.18,94.18,94.18,94.18,81.09,81.15,82.56,81.15,80.29,80.22,7046,42,698,2026,1298,2982,3089,667,3061,230,6584,291,171,,,,,,,
2/27/2009,134.46,150.59,138.64,133.24,133.23,127.19,192.76,251.84,195.67,192.11,187.29,171.93,109.09,109.06,110.66,109.06,108.22,107.24,124.85,120.52,126.90,120.50,124.87,124.37,179.87,228.77,192.08,178.75,178.43,160.38,94.79,96.40,100.19,96.40,93.87,92.67,96.15,96.15,96.15,96.15,96.15,96.15,80.16,79.84,82.11,79.88,79.81,79.27,7862,49,745,2410,1574,3084,3576,914,3035,337,7503,173,186,,,,,,,
3/6/2009,135.21,153.23,139.88,134.97,133.36,129.26,195.21,268.88,202.65,195.39,188.89,180.61,108.90,109.19,109.68,109.18,107.85,107.52,121.97,121.25,124.09,121.20,121.89,122.07,184.58,230.34,198.18,183.46,181.29,166.95,97.25,98.55,100.77,98.54,95.85,94.64,96.99,96.99,96.99,96.99,96.99,96.99,79.89,80.09,81.68,80.13,78.77,78.54,7821,48,689,2238,1723,3122,3056,1120,3147,498,7255,160,406,,,,,,,
3/13/2009,135.96,152.44,139.59,134.85,134.34,130.51,201.01,263.63,205.30,201.17,194.78,185.45,107.50,107.81,108.29,107.80,107.00,106.44,120.15,116.23,122.09,116.22,120.66,118.89,188.71,237.10,199.53,187.42,184.76,173.65,98.70,97.28,101.23,97.28,99.20,100.74,96.64,96.64,96.64,96.64,96.64,96.64,79.64,79.80,81.51,79.80,77.70,79.66,7146,36,645,2138,1159,3168,2921,862,3114,249,6599,186,361,,,,,,,
3/20/2009,135.08,152.08,140.18,134.78,133.35,129.14,204.78,269.55,208.40,202.99,202.33,191.26,105.04,104.80,108.37,104.77,103.85,102.09,114.99,113.85,117.78,113.84,115.60,113.53,192.22,239.69,205.40,193.58,186.68,176.31,96.80,95.41,101.19,95.41,96.61,100.78,96.23,96.23,96.23,96.23,96.23,96.23,78.52,79.02,80.37,79.13,76.65,77.35,8148,47,836,2472,1620,3173,3374,1285,3127,361,7703,228,217,,,,,,,
3/27/2009,136.32,152.57,140.80,135.33,134.22,129.15,206.46,264.92,211.11,205.93,200.53,192.42,105.11,104.46,108.41,104.45,103.72,101.52,114.41,113.89,116.51,113.89,114.06,111.60,198.31,245.31,208.84,195.41,194.36,179.18,94.38,93.82,98.57,93.82,93.59,98.57,96.49,96.49,96.49,96.49,96.49,96.49,77.63,78.16,79.63,78.18,75.83,75.88,7847,53,816,2157,1470,3351,2907,1288,3132,520,7279,252,316,,,,,,,
4/3/2009,135.30,149.16,140.08,134.96,133.96,129.22,207.72,249.52,214.49,206.68,203.53,193.97,102.08,101.70,103.26,101.67,102.18,100.05,112.69,112.25,114.36,112.23,112.77,113.34,199.26,243.67,213.44,199.57,194.81,179.18,94.95,93.41,99.41,93.41,96.92,99.53,95.14,95.14,95.14,95.14,95.14,95.14,77.19,77.73,79.08,77.73,75.06,75.89,7449,45,657,2315,1303,3128,2865,1308,3033,242,6904,243,302,,,,,,,
4/10/2009,137.17,151.56,141.21,137.16,135.65,130.20,206.69,251.47,213.86,204.79,203.76,191.79,103.77,103.52,106.11,103.49,102.86,103.07,112.68,111.92,113.04,111.90,113.47,111.61,205.66,250.90,216.25,207.92,200.77,182.86,96.78,96.45,99.58,96.44,96.61,96.87,95.58,95.58,95.58,95.58,95.58,95.58,77.52,77.63,79.80,77.63,76.05,76.99,7731,44,754,2388,1606,2938,3057,1311,3061,302,7361,152,217,,,,,,,
4/17/2009,142.80,157.70,147.62,142.74,141.10,135.37,213.01,264.92,220.72,212.65,210.68,191.23,109.19,108.30,111.09,108.28,108.79,108.40,116.94,117.22,118.02,117.20,117.23,117.25,215.41,259.10,229.92,216.43,209.09,192.48,98.56,98.30,99.70,98.30,98.53,98.90,97.40,97.40,97.40,97.40,97.40,97.40,79.81,79.42,80.08,79.42,78.35,80.70,6588,43,694,1835,1297,2718,2533,912,2969,174,6124,250,214,,,,,,,
4/24/2009,148.70,162.70,154.08,148.91,146.65,140.52,222.56,274.70,232.39,223.45,214.92,202.52,111.97,111.37,112.60,111.35,112.13,112.03,121.58,120.98,122.67,120.96,121.90,119.76,227.27,267.30,244.40,229.60,221.34,200.64,102.65,101.34,106.06,101.34,102.56,105.48,99.59,99.59,99.59,99.59,99.59,99.59,82.16,82.22,83.32,82.24,81.10,81.63,6818,37,626,1807,1411,2936,2478,940,3199,201,6401,262,156,,,,,,,
5/1/2009,149.27,159.46,154.94,149.67,146.21,138.25,228.68,256.40,237.98,228.94,221.71,201.91,109.54,109.56,110.46,109.55,109.03,106.86,118.00,117.08,119.95,117.07,117.66,116.33,233.80,268.12,251.67,236.57,224.80,201.14,102.32,101.43,103.48,101.42,101.66,105.51,99.79,99.79,99.79,99.79,99.79,99.79,82.66,83.69,84.81,83.74,79.69,80.87,"7,290",76,664,"2,230","1,242","3,077","3,086",682,"3,258",263,"6,660",332,298,,,,,,,
5/8/2009,144.52,155.97,151.45,145.37,143.01,132.26,219.51,248.33,230.34,218.60,215.75,193.48,104.99,105.46,106.31,105.44,104.24,102.61,112.00,111.71,115.34,111.68,112.56,107.49,229.03,267.30,249.77,233.19,224.92,193.27,103.68,103.31,105.66,103.31,103.20,104.44,99.14,99.14,99.14,99.14,99.14,99.14,81.88,82.62,84.03,82.63,79.05,79.85,8032,44,743,2410,1516,3319,3575,1051,3245,161,7455,315,262,,,,,,,
5/15/2009,143.83,156.59,150.63,145.19,142.17,131.41,216.52,260.17,225.96,216.44,213.41,184.73,106.05,105.84,107.71,105.81,104.90,104.49,113.14,112.90,114.66,112.90,113.83,110.08,225.52,262.88,247.69,232.45,220.90,189.08,101.80,101.75,104.28,101.75,100.50,103.41,98.75,98.75,98.75,98.75,98.75,98.75,80.18,80.97,82.66,80.97,77.86,78.88,8226,61,794,2514,1473,3385,3403,1023,3429,371,7338,404,483,,,,,,,
5/23/2009,144.52,158.55,150.38,146.26,141.34,133.09,213.24,258.38,222.71,215.36,209.43,177.65,108.53,108.86,108.68,108.81,107.95,107.38,114.40,114.05,116.07,114.02,113.32,119.79,225.59,267.51,246.01,232.53,215.11,186.43,102.26,102.13,101.58,102.12,101.94,104.32,98.82,98.82,98.82,98.82,98.82,98.82,80.13,81.34,82.59,81.34,77.25,77.73,"7,879",47,740,"2,299","1,546","3,248","2,928","1,367","3,288",296,"7,183",277,419,,,,,,,
5/29/2009,142.73,156.82,150.66,145.55,139.03,129.75,213.38,261.50,222.88,216.42,209.72,175.69,107.00,107.20,108.00,107.18,105.94,106.82,112.57,113.21,114.86,113.19,111.40,111.93,221.51,261.18,249.17,232.06,209.50,181.83,102.66,102.59,104.91,102.59,101.52,102.83,97.54,97.54,97.54,97.54,97.54,97.54,80.06,81.50,82.41,81.50,76.79,76.49,6717,44,627,1713,1495,2839,2737,808,3007,164,6114,365,237,,,,,,,
6/5/2009,139.81,154.54,148.37,142.38,136.47,127.51,212.09,258.26,219.99,212.48,208.65,175.67,103.86,103.91,105.74,103.88,103.13,103.37,111.87,111.34,113.88,111.33,111.32,111.60,215.13,260.27,245.71,227.38,203.33,177.60,101.28,100.91,103.04,100.91,101.03,101.81,94.23,94.23,94.23,94.23,94.23,94.23,79.15,81.07,81.81,81.06,76.14,77.34,7879,66,691,2070,1615,3436,3574,942,3197,166,7248,282,349,,,,,,,
6/12/2009,137.31,154.71,145.07,139.59,132.99,126.36,208.63,260.70,215.16,208.24,204.92,173.74,104.67,104.57,106.61,104.56,103.57,104.42,111.19,110.87,112.53,110.85,111.07,108.92,206.05,260.83,233.95,217.50,189.87,175.63,98.05,97.01,101.15,97.01,98.19,100.88,92.56,92.56,92.56,92.56,92.56,92.56,79.36,81.13,81.89,81.12,75.41,75.66,8057,53,753,2362,1623,3266,3366,1308,3155,229,7510,235,312,,,,,,,
6/19/2009,137.72,153.84,145.29,139.59,133.08,128.26,205.99,255.82,214.13,208.23,205.00,178.99,106.94,106.73,108.96,106.67,105.27,105.71,111.59,111.12,113.20,111.07,111.26,111.44,205.36,255.56,231.49,213.82,187.09,177.15,99.45,98.50,100.72,98.50,99.86,100.07,92.66,92.66,92.66,92.66,92.66,92.66,79.79,81.92,82.57,81.91,76.32,77.89,7781,53,800,1849,1654,3426,2974,1013,3482,312,7138,431,212,,,,,,,
6/26/2009,138.07,154.02,144.47,139.41,133.38,129.26,210.72,254.38,213.92,209.91,207.50,181.77,107.63,107.40,108.68,107.28,107.05,107.41,112.00,112.02,113.64,111.99,111.47,113.93,203.39,255.47,227.81,210.46,184.95,175.72,99.05,98.49,100.37,98.49,98.90,100.22,92.01,92.01,92.01,92.01,92.01,92.01,79.76,82.01,83.55,82.01,76.18,76.97,6757,53,713,1729,1213,3049,2745,583,3284,146,6269,249,239,,,,,,,
7/3/2009,137.63,156.29,144.03,138.91,132.97,128.61,209.97,264.38,216.48,209.52,205.89,183.90,108.32,108.24,109.76,108.21,107.63,108.26,112.52,112.44,114.16,112.41,111.90,110.67,200.71,259.52,222.39,206.85,183.27,174.60,96.76,97.04,100.39,97.04,96.40,96.77,91.95,91.95,91.95,91.95,91.95,91.95,80.29,82.43,82.99,82.43,75.91,77.13,6179,31,609,1647,1355,2537,2431,690,2736,323,5881,121,177,,,,,,,
7/10/2009,136.65,156.20,142.42,137.69,132.01,128.88,209.71,266.84,215.89,210.94,199.54,186.46,107.92,107.63,108.80,107.58,107.46,107.79,112.60,112.26,113.67,112.24,112.44,110.99,196.71,259.13,217.25,201.64,181.69,174.45,97.34,96.72,99.63,96.72,97.09,98.78,91.78,91.78,91.78,91.78,91.78,91.78,79.54,81.57,82.86,81.56,75.97,76.79,7921,72,783,2175,1451,3440,3298,913,3509,201,7299,215,407,,,,,,,
7/17/2009,136.18,157.40,141.81,137.07,131.26,129.49,208.22,272.36,217.55,210.59,197.16,189.12,107.59,107.69,108.68,107.64,106.87,107.39,111.63,111.29,112.39,111.28,111.60,111.76,196.07,262.18,214.70,199.24,180.23,175.00,97.58,96.96,98.29,96.96,97.80,98.43,93.46,93.46,93.46,93.46,93.46,93.46,79.99,81.33,83.14,81.32,77.10,77.65,7968,55,808,2126,1854,3125,3235,1269,3232,233,7459,257,252,,,,,,,
7/24/2009,139.03,161.46,145.03,140.58,134.62,134.77,214.32,286.35,224.52,217.62,201.97,193.45,110.50,109.90,113.03,109.87,109.27,109.72,115.15,114.97,115.33,114.96,114.78,126.24,196.90,265.28,215.71,203.45,184.98,177.65,99.20,98.69,99.46,98.69,99.68,99.23,95.78,95.78,95.78,95.78,95.78,95.78,82.72,83.97,84.61,83.95,80.72,80.30,7097,35,647,1876,1412,3126,2735,1039,3115,208,6426,355,316,,,,,,,
7/31/2009,140.89,162.68,146.80,142.37,136.15,133.69,219.12,285.44,231.21,222.87,205.80,198.77,110.78,111.08,112.18,111.06,109.71,109.62,116.35,116.05,117.85,116.01,115.79,116.24,200.35,267.66,217.74,205.24,187.47,179.08,100.21,99.90,101.30,99.89,100.25,100.70,96.84,96.84,96.84,96.84,96.84,96.84,85.91,86.84,87.43,86.84,83.97,84.57,7107,41,650,1810,1714,2892,2810,832,3085,380,6546,295,266,,,,,,,
8/7/2009,139.72,164.93,146.83,141.48,135.00,132.65,220.62,288.96,232.77,224.32,202.90,199.44,109.23,109.41,110.56,109.39,108.27,107.81,116.29,115.98,117.53,115.95,116.39,114.69,196.75,279.10,220.24,202.99,185.65,178.71,99.36,99.56,99.69,99.56,98.45,99.28,95.68,95.68,95.68,95.68,95.68,95.68,86.45,87.74,88.65,87.73,84.66,84.43,7321,36,702,2185,1395,3003,3131,771,3173,245,6715,185,422,,,,,,,
8/14/2009,139.59,164.74,145.40,141.25,135.07,131.92,214.23,298.06,230.94,221.19,198.43,193.38,108.86,109.06,108.92,109.03,108.27,107.59,119.28,119.77,118.38,119.76,118.71,117.02,196.35,269.44,215.12,199.68,185.28,175.67,98.01,97.68,99.78,97.67,97.58,98.46,97.50,97.50,97.50,97.50,97.50,97.50,87.97,88.94,89.40,88.93,86.13,85.92,9053,36,793,2270,1989,3965,3238,1451,3190,1175,8360,267,427,,,,,,,
8/21/2009,140.72,169.58,145.38,142.53,136.19,132.17,213.46,297.26,226.33,218.62,196.16,187.16,111.17,112.37,109.58,112.36,110.96,109.84,121.53,120.98,121.80,120.96,121.78,120.60,196.83,287.22,213.14,201.57,185.07,173.43,97.78,97.27,99.73,97.27,97.46,98.61,96.15,96.15,96.15,96.15,96.15,96.15,89.04,89.98,91.06,89.95,87.37,87.33,8661,32,768,2090,1617,4153,2947,1485,3320,907,8043,410,207,,,,,,,
8/28/2009,141.50,170.32,147.62,142.61,136.29,132.23,213.10,295.67,226.37,217.61,193.97,184.67,111.40,111.64,111.07,111.69,111.19,111.20,124.07,123.62,125.69,123.58,124.14,123.36,198.34,290.19,218.36,201.02,184.28,171.32,97.14,97.44,98.47,97.44,97.69,96.24,94.72,94.72,94.72,94.72,94.72,94.72,89.10,90.23,90.40,90.22,87.56,87.12,7169,42,686,1750,1229,3463,2769,596,3292,512,6728,244,198,,,,,,,
9/4/2009,139.77,172.08,147.50,142.40,135.69,130.08,206.98,303.72,226.65,219.23,193.44,177.31,111.08,110.89,112.49,110.85,110.65,109.95,125.36,125.41,127.08,125.36,124.46,123.59,192.72,293.64,214.15,198.78,182.70,166.29,97.64,98.04,99.30,98.04,96.59,98.16,93.21,93.21,93.21,93.21,93.21,93.21,90.33,90.63,92.50,90.61,88.94,89.42,7996,41,774,2081,1610,3490,2839,1302,3198,657,7185,242,569,,,,,,,
9/11/2009,139.24,169.06,146.73,141.63,134.82,128.99,203.41,308.61,222.34,213.49,187.12,170.21,110.85,111.28,111.46,111.24,110.02,109.76,126.93,126.48,129.50,126.45,126.95,124.25,192.03,276.34,212.84,197.70,181.58,166.04,97.88,98.31,100.43,98.31,96.60,97.49,88.94,88.94,88.94,88.94,88.94,88.94,91.13,91.78,92.74,91.77,89.34,89.73,6785,35,609,1844,1271,3025,2789,832,2844,320,6090,186,509,,,,,,,
9/18/2009,139.89,172.97,146.36,141.99,134.23,128.77,207.94,307.17,221.20,213.69,186.49,176.25,110.46,110.45,111.94,110.36,109.79,110.37,128.32,128.17,130.34,128.13,128.01,126.19,192.15,295.32,210.59,199.14,178.62,159.27,97.29,97.29,99.73,97.29,96.82,96.95,88.15,88.15,88.15,88.15,88.15,88.15,91.22,92.30,92.74,92.31,88.96,89.53,7587,48,752,1993,1429,3365,3036,859,3341,351,7040,268,279,,,,,,,
9/25/2009,139.86,170.31,144.70,140.39,134.78,128.30,206.72,302.17,217.55,207.68,187.95,177.32,109.67,109.59,110.62,109.56,108.83,108.09,130.15,129.59,131.78,129.54,129.69,130.58,193.58,286.96,207.16,196.26,181.75,156.65,96.24,95.83,96.95,95.83,95.91,96.81,84.27,84.27,84.27,84.27,84.27,84.27,89.89,91.20,91.57,91.20,87.50,87.69,7298,45,727,1890,1372,3264,3197,626,3268,207,6663,372,263,,,,,,,
10/2/2009,137.44,168.71,142.71,137.84,132.95,125.84,206.26,306.95,213.69,207.61,191.12,176.45,107.80,107.92,109.01,107.90,107.65,105.53,128.55,127.75,131.59,127.74,128.28,127.07,189.32,284.11,204.21,191.44,176.54,154.82,94.19,93.63,94.91,93.63,94.85,94.84,80.41,80.41,80.41,80.41,80.41,80.41,84.68,84.10,90.58,84.09,84.75,86.14,8107,50,689,2363,1317,3689,3198,1319,3310,280,7241,165,702,,,,,,,
10/9/2009,135.19,164.87,138.98,136.33,130.51,125.13,210.18,299.10,215.07,213.55,192.80,190.90,105.38,105.86,106.00,105.87,104.69,103.71,124.96,125.74,128.35,125.73,123.30,123.50,183.80,274.90,193.97,185.82,174.26,150.39,92.67,92.09,93.72,92.09,93.01,92.78,80.17,80.17,80.17,80.17,80.17,80.17,87.55,88.50,89.99,88.50,83.46,87.57,"8,036",54,786,"2,308","1,467","3,421","3,624","1,042","3,136",235,"7,397",232,407,,,,,,,
10/16/2009,135.74,160.27,141.22,136.43,132.01,124.25,217.78,296.74,234.52,218.91,199.19,181.51,106.95,107.03,107.74,106.97,106.21,105.67,126.36,126.62,127.95,126.56,125.61,123.46,178.21,251.22,191.96,180.36,172.93,148.36,91.97,92.47,92.61,92.47,91.47,91.79,82.07,82.07,82.07,82.07,82.07,82.07,87.27,88.12,88.90,88.12,84.40,86.45,7890,56,804,2146,1561,3324,3213,1133,3239,305,7264,269,357,,,,,,,
10/23/2009,137.75,162.95,141.61,138.11,134.22,127.80,217.53,287.83,228.23,217.81,207.77,189.08,110.36,110.79,110.40,110.76,109.69,109.50,129.13,129.46,130.93,129.42,127.43,128.18,180.03,260.51,190.23,180.71,171.51,150.79,91.95,91.42,92.71,91.42,92.54,91.00,81.93,81.93,81.93,81.93,81.93,81.93,88.16,88.96,89.11,88.95,86.21,87.56,7371,54,791,1957,1419,3151,3117,682,3165,406,6855,299,218,,,,,,,
10/30/2009,140.18,161.68,144.06,139.72,135.55,130.85,227.42,277.38,234.33,223.21,209.27,197.26,112.92,112.68,113.34,112.65,112.26,114.48,130.71,130.40,132.41,130.37,129.84,129.65,180.27,255.84,192.01,181.17,170.30,151.22,92.48,92.27,93.81,92.27,91.95,93.06,83.84,83.84,83.84,83.84,83.84,83.84,87.66,87.54,88.99,87.53,86.48,87.24,7528,75,736,2001,1282,3435,2944,753,3276,555,6925,250,354,,,,,,,
11/6/2009,140.16,159.58,144.61,140.65,136.02,130.57,230.81,288.42,240.74,229.29,214.77,198.37,112.89,112.35,114.28,112.31,112.42,113.77,130.13,129.69,131.47,129.68,129.74,129.15,179.04,241.01,191.44,183.30,169.72,151.15,92.93,93.44,91.98,93.44,91.01,92.51,84.57,84.57,84.57,84.57,84.57,84.57,85.41,85.66,86.50,85.66,84.69,84.47,7377,74,752,2138,1283,3130,2929,872,3166,409,6752,198,427,,,,,,,
11/13/2009,139.32,155.77,144.61,139.93,134.43,128.10,233.24,292.22,245.38,233.14,217.59,202.09,110.79,110.74,112.69,110.68,110.08,107.45,124.84,124.52,125.93,124.49,124.58,125.62,183.13,229.44,198.10,186.33,170.26,151.22,91.53,91.90,91.05,91.90,90.83,91.79,83.89,83.89,83.89,83.89,83.89,83.89,83.77,85.07,82.82,85.07,81.22,79.70,7598,65,855,2224,1224,3231,3067,919,3006,607,6799,213,586,,,,,,,
11/20/2009,138.42,152.56,144.18,139.90,133.82,126.40,234.34,278.68,249.46,237.99,217.14,199.69,110.14,110.06,113.29,110.01,108.24,107.75,122.52,122.34,123.36,122.33,121.63,120.23,181.33,224.68,195.29,186.71,172.61,149.19,93.18,92.33,92.54,92.33,94.53,92.83,84.62,84.62,84.62,84.62,84.62,84.62,81.97,83.31,82.03,83.32,78.53,80.35,7994,65,947,2096,1569,3317,3326,1193,2891,585,7216,331,447,,,,,,,