E C O N S T A T S TM
.
spot   EIA daily
energy
spot prices
EIA weekly
petroleum
stocks & prodn
EIA weekly
natural gas
stocks

S
P
O
T
EIA Monthly
Energy Review
wholesale
electricity
Steel_spot
Metal_Eng Metal_Lon Cocoa
Malay Rubber
USA   CBOT
settle price
CBOT
close price
volume open int
CCX D
E
R
I
V
A
T
I
V
E
S
CME ONEchic CBOE
NYBOT NYMEX COMEX
CFTC COT KCBT BOX
MGEmin ROFEX
Americas   BM&F BdCer MexDer
MontX WCEwin
England   IPE_ICE LIFFE LME
Euro Afri   BCE EUREX EuroNext
MATIF SAFEX ECEX
DME
Japan   c-com Chubu FFE KANEX
c-com OSAMEX TGE TIFFE TFX
TOCOM Yoko
India   NCDEX NMCEIL (nmce) MCX
China   DCE SHFE ZCE
Far East   HKEx kofex krx SFE
SGX SICOM TAIFEX
CME Groups
CME CME_currencies CME_equity_indices CME_stocks CME_weather
CME - Chicago Mercantile Exchange - Commmodities Interest Rates
(fc) Feeder Cattle . 25862 (lc) Live Cattle . 11625 (bb) Boneless Beef . 9330 (tr) Boneless Beef Trimmi . 0
(lh) Lean Hogs . 27116 (pb) Frozen Pork Bellies . 15179 (dc) Cheddar Cheese . 242 (da) Milk Class III BFP . 63958
(dk) Milk Class IV . 33452 (db) Butter . 20771 (nf) Non-fat dry milk . 32171 () Midsize Milk Options . 2610
(lb) Random-Length Lumber . 30864 (bd) Oriented Strand Boar . 9378 (dp) DAP Fertilzer Diammo . 7276 (ul) UAN Fertilizer (Urea . 7309
(uf) Urea Fertilizer . 7196 (bz) Benzene . 1577 (et) Ethanol . 16128 (lc) Feeder Cattle2 . 0
(ed) Eurodollar . 187044 (ey) Euroyen . 90081 (ft) Federal Funds Rate . 0 (tb) 13 week Treasury Bil . 394
(q5) 5 Year Ed Bundle . 2164 (sw0) 10 year swap . 2150 (sw2) 2 year swap . 2150 (sw5) 5 year swap . 2150
(em) One-Month LIBOR . 67978 (el) EuroYen LIBOR . 43299 (cet) 91 day CETES Mexico . 4684 (tie) 28 Day TIIE Mexico . 18556
(jb) Japanese Government . 6862 (at) Argentine FRB Bond . 7610 (bf) Brazilian C Bond . 14059 (be) Brazilian EI Bond . 9540
(mn) Mexican Par Bond . 9358 (ts) 91 Day Mexican Treas . 4728 (te) 28 Day Mexican Int. . 7354
Frequency :
Day End of ... week mon qtr year
PVO
Settlement Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

Boneless Beef.
Column ( 1) Boneless Beef maturity 1. Nearest maturity . Number of observations : 1169
Column ( 2) Boneless Beef maturity 2. 2nd maturity . Number of observations : 1169
Column ( 3) Boneless Beef maturity 3. 3rd maturity . Number of observations : 1169
Column ( 4) Boneless Beef maturity 4. 4th maturity . Number of observations : 1154
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 may 29, 9:01 am

Boneless Beef . Futures . Settlement Price
                    , Boneless Beef          ,, Boneless Beef          ,, Boneless Beef          ,, Boneless Beef          ,
                    , Boneless Beef1st       ,, Boneless Beef2nd       ,, Boneless Beef3rd       ,, Boneless Beef4th       ,
                    , Boneless Beef; Nearest ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,
                    , expiration             ,,                        ,,                        ,,                        ,
                    ,  Dec.2002 to May.7.2009,,  Dec.2002 to May.7.2009,,  Dec.2002 to May.7.2009,,  Dec.2002 to May.7.2009,
          ,                 , Expire,                 , Expire,                 , Expire,                 , Expire
2009-05-07 Thp|hdpjk,         39.040, 2009-05 ,         39.070, 2009-06 ,         39.010, 2009-09 ,         38.910, 2009-12 
2009-05-06 Wep|hdpjk,         39.610, 2009-05 ,         39.630, 2009-06 ,         39.580, 2009-09 ,         39.490, 2009-12 
2009-05-05 Tup|hdpjk,         40.870, 2009-05 ,         40.860, 2009-06 ,         40.860, 2009-09 ,         40.770, 2009-12 
2009-05-04 Mop|hdpjk,         40.380, 2009-05 ,         40.390, 2009-06 ,         40.370, 2009-09 ,         40.280, 2009-12 
2009-05-01 Frp|hdpjk,         37.200, 2009-05 ,         37.230, 2009-06 ,         37.180, 2009-09 ,         37.090, 2009-12 
2009-04-30 Thp|hdpjk,         38.390, 2009-05 ,         38.410, 2009-06 ,         38.360, 2009-09 ,         38.280, 2009-12 
2009-04-29 Wep|hdpjk,         37.530, 2009-05 ,         37.560, 2009-06 ,         37.520, 2009-09 ,         37.430, 2009-12 
2009-04-28 Tup|hdpjk,         37.880, 2009-05 ,         37.910, 2009-06 ,         37.870, 2009-09 ,         37.780, 2009-12 
2009-04-27 Mop|hdpjk,         38.280, 2009-05 ,         38.300, 2009-06 ,         38.260, 2009-09 ,         38.160, 2009-12 
2009-04-24 Frp|hdpjk,         39.280, 2009-05 ,         39.300, 2009-06 ,         39.280, 2009-09 ,         39.180, 2009-12 
2009-04-23 Thp|hdpjk,         39.510, 2009-05 ,         39.530, 2009-06 ,         39.500, 2009-09 ,         39.410, 2009-12 
2009-04-22 Wep|hdpjk,         39.750, 2009-05 ,         39.750, 2009-06 ,         39.760, 2009-09 ,         39.660, 2009-12 
2009-04-21 Tup|hdpjk,         40.000, 2009-05 ,         40.020, 2009-06 ,         40.000, 2009-09 ,         39.880, 2009-12 
2009-04-20 Mop|hdpjk,         38.620, 2009-05 ,         38.650, 2009-06 ,         38.610, 2009-09 ,         38.490, 2009-12 
2009-04-17 Frp|hdpjk,         39.500, 2009-04 ,         39.530, 2009-05 ,         39.530, 2009-06 ,         39.510, 2009-09 
2009-04-16 Thp|hdpjk,         38.530, 2009-04 ,         38.540, 2009-05 ,         38.570, 2009-06 ,         38.510, 2009-09 
2009-04-15 Wep|hdpjk,         37.830, 2009-04 ,         37.850, 2009-05 ,         37.870, 2009-06 ,         37.810, 2009-09 
2009-04-14 Tup|hdpjk,         38.100, 2009-04 ,         38.120, 2009-05 ,         38.140, 2009-06 ,         38.090, 2009-09 
2009-04-13 Mop|hdpjk,         40.910, 2009-04 ,         40.930, 2009-05 ,         40.900, 2009-06 ,         40.910, 2009-09 
2009-04-10 Frp|hdpjk,         40.950, 2009-04 ,         40.980, 2009-05 ,         40.920, 2009-06 ,         40.960, 2009-09 
2009-04-09 Thp|hdpjk,         40.950, 2009-04 ,         40.980, 2009-05 ,         40.920, 2009-06 ,         40.960, 2009-09 
2009-04-08 Wep|hdpjk,         39.310, 2009-04 ,         39.340, 2009-05 ,         39.310, 2009-06 ,         39.310, 2009-09 
2009-04-07 Tup|hdpjk,         38.000, 2009-04 ,         38.020, 2009-05 ,         38.020, 2009-06 ,         37.990, 2009-09 
2009-04-06 Mop|hdpjk,         38.890, 2009-04 ,         38.910, 2009-05 ,         38.910, 2009-06 ,         38.890, 2009-09 
2009-04-03 Frp|hdpjk,         40.120, 2009-04 ,         40.150, 2009-05 ,         40.130, 2009-06 ,         40.130, 2009-09 
2009-04-02 Thp|hdpjk,         39.740, 2009-04 ,         39.770, 2009-05 ,         39.740, 2009-06 ,         39.760, 2009-09 
2009-04-01 Wep|hdpjk,         38.840, 2009-04 ,         38.860, 2009-05 ,         38.840, 2009-06 ,         38.830, 2009-09 
2009-03-31 Tup|hdpjk,         37.830, 2009-04 ,         37.850, 2009-05 ,         37.840, 2009-06 ,         37.810, 2009-09 
2009-03-30 Mop|hdpjk,         36.870, 2009-04 ,         36.890, 2009-05 ,         36.890, 2009-06 ,         36.850, 2009-09 
2009-03-27 Frp|hdpjk,         37.920, 2009-04 ,         37.940, 2009-05 ,         37.920, 2009-06 ,         37.910, 2009-09 
2009-03-26 Thp|hdpjk,         37.650, 2009-04 ,         37.570, 2009-05 ,         37.550, 2009-06 ,         37.570, 2009-09 
2009-03-25 Wep|hdpjk,         33.460, 2009-04 ,         33.350, 2009-05 ,         33.350, 2009-06 ,         33.320, 2009-09 
2009-03-24 Tup|hdpjk,         33.000, 2009-04 ,         32.890, 2009-05 ,         32.880, 2009-06 ,         32.850, 2009-09 
2009-03-23 Mop|hdpjk,         34.090, 2009-04 ,         34.000, 2009-05 ,         33.980, 2009-06 ,         33.960, 2009-09 
2009-03-20 Frp|hdpjk,         32.300, 2009-03 ,         32.310, 2009-04 ,         32.170, 2009-06 ,         32.150, 2009-09 
2009-03-19 Thp|hdpjk,         33.570, 2009-03 ,         33.580, 2009-04 ,         33.450, 2009-06 ,         33.430, 2009-09 
2009-03-18 Wep|hdpjk,         32.720, 2009-03 ,         32.730, 2009-04 ,         32.610, 2009-06 ,         32.600, 2009-09 
2009-03-17 Tup|hdpjk,         31.730, 2009-03 ,         31.740, 2009-04 ,         31.640, 2009-06 ,         31.610, 2009-09 
2009-03-16 Mop|hdpjk,         29.140, 2009-03 ,         29.160, 2009-04 ,         29.050, 2009-06 ,         29.030, 2009-09 
2009-03-13 Frp|hdpjk,         29.690, 2009-03 ,         29.710, 2009-04 ,         29.580, 2009-06 ,         29.550, 2009-09 
2009-03-12 Thp|hdpjk,         29.500, 2009-03 ,         29.510, 2009-04 ,         29.390, 2009-06 ,         29.360, 2009-09 
2009-03-11 Wep|hdpjk,         28.330, 2009-03 ,         28.350, 2009-04 ,         28.250, 2009-06 ,         28.200, 2009-09 
2009-03-10 Tup|hdpjk,         28.070, 2009-03 ,         28.080, 2009-04 ,         27.990, 2009-06 ,         27.950, 2009-09 
2009-03-09 Mop|hdpjk,         24.730, 2009-03 ,         24.730, 2009-04 ,         24.660, 2009-06 ,         24.610, 2009-09 
2009-03-06 Frp|hdpjk,         24.720, 2009-03 ,         24.720, 2009-04 ,         24.650, 2009-06 ,         24.570, 2009-09 
2009-03-05 Thp|hdpjk,         26.020, 2009-03 ,         26.040, 2009-04 ,         25.950, 2009-06 ,         25.870, 2009-09 
2009-03-04 Wep|hdpjk,         27.650, 2009-03 ,         27.650, 2009-04 ,         27.560, 2009-06 ,         27.490, 2009-09 
2009-03-03 Tup|hdpjk,         26.940, 2009-03 ,         26.950, 2009-04 ,         26.860, 2009-06 ,         26.780, 2009-09 
2009-03-02 Mop|hdpjk,         26.830, 2009-03 ,         26.830, 2009-04 ,         26.740, 2009-06 ,         26.660, 2009-09 
2009-02-27 Frp|hdpjk,         28.830, 2009-03 ,         28.840, 2009-04 ,         28.740, 2009-06 ,         28.660, 2009-09 
2009-02-26 Thp|hdpjk,         28.770, 2009-03 ,         28.770, 2009-04 ,         28.680, 2009-06 ,         28.610, 2009-09 
2009-02-25 Wep|hdpjk,         28.210, 2009-03 ,         28.210, 2009-04 ,         28.120, 2009-06 ,         28.050, 2009-09 
2009-02-24 Tup|hdpjk,         27.890, 2009-03 ,         27.890, 2009-04 ,         27.790, 2009-06 ,         27.720, 2009-09 
2009-02-23 Mop|hdpjk,         27.590, 2009-03 ,         27.600, 2009-04 ,         27.500, 2009-06 ,         27.420, 2009-09 
2009-02-20 Frp|hdpjk,         27.900, 2009-02 ,         27.910, 2009-03 ,         27.830, 2009-06 ,         27.740, 2009-09 
2009-02-19 Thp|hdpjk,         27.890, 2009-02 ,         27.910, 2009-03 ,         27.820, 2009-06 ,         27.740, 2009-09 
2009-02-18 Wep|hdpjk,         27.720, 2009-02 ,         27.730, 2009-03 ,         27.640, 2009-06 ,         27.570, 2009-09 
2009-02-17 Tup|hdpjk,         28.170, 2009-02 ,         28.190, 2009-03 ,         28.100, 2009-06 ,         28.020, 2009-09 
2009-02-16 Mop|hdpjk,         30.340, 2009-02 ,         30.360, 2009-03 ,         30.270, 2009-06 ,         30.180, 2009-09 
2009-02-13 Frp|hdpjk,         30.340, 2009-02 ,         30.360, 2009-03 ,         30.270, 2009-06 ,         30.180, 2009-09 
2009-02-12 Thp|hdpjk,         30.230, 2009-02 ,         30.240, 2009-03 ,         30.150, 2009-06 ,         30.070, 2009-09 
2009-02-11 Wep|hdpjk,         29.190, 2009-02 ,         29.210, 2009-03 ,         29.140, 2009-06 ,         29.060, 2009-09 
2009-02-10 Tup|hdpjk,         28.700, 2009-02 ,         28.720, 2009-03 ,         28.650, 2009-06 ,         28.570, 2009-09 
2009-02-09 Mop|hdpjk,         30.140, 2009-02 ,         30.160, 2009-03 ,         30.090, 2009-06 ,         30.000, 2009-09 
2009-02-06 Frp|hdpjk,         29.850, 2009-02 ,         29.870, 2009-03 ,         29.790, 2009-06 ,         29.710, 2009-09 
2009-02-05 Thp|hdpjk,         29.360, 2009-02 ,         29.380, 2009-03 ,         29.300, 2009-06 ,         29.220, 2009-09 
2009-02-04 Wep|hdpjk,         28.020, 2009-02 ,         28.040, 2009-03 ,         27.970, 2009-06 ,         27.890, 2009-09 
2009-02-03 Tup|hdpjk,         28.570, 2009-02 ,         28.590, 2009-03 ,         28.520, 2009-06 ,         28.450, 2009-09 
2009-02-02 Mop|hdpjk,         27.300, 2009-02 ,         27.320, 2009-03 ,         27.250, 2009-06 ,         27.180, 2009-09 
2009-01-30 Frp|hdpjk,         28.030, 2009-02 ,         28.040, 2009-03 ,         27.970, 2009-06 ,         27.890, 2009-09 
2009-01-29 Thp|hdpjk,         29.170, 2009-02 ,         29.180, 2009-03 ,         29.110, 2009-06 ,         29.020, 2009-09 
2009-01-28 Wep|hdpjk,         30.270, 2009-02 ,         30.290, 2009-03 ,         30.220, 2009-06 ,         30.130, 2009-09 
2009-01-27 Tup|hdpjk,         28.270, 2009-02 ,         28.290, 2009-03 ,         28.230, 2009-06 ,         28.160, 2009-09 
2009-01-26 Mop|hdpjk,         28.230, 2009-02 ,         28.250, 2009-03 ,         28.200, 2009-06 ,         28.140, 2009-09 
2009-01-23 Frp|hdpjk,         27.660, 2009-02 ,         27.680, 2009-03 ,         27.640, 2009-06 ,         27.580, 2009-09 
2009-01-22 Thp|hdpjk,         27.260, 2009-02 ,         27.280, 2009-03 ,         27.240, 2009-06 ,         27.180, 2009-09 
2009-01-21 Wep|hdpjk,         27.330, 2009-02 ,         27.350, 2009-03 ,         27.300, 2009-06 ,         27.240, 2009-09 
2009-01-20 Tup|hdpjk,         27.250, 2009-02 ,         27.270, 2009-03 ,         27.220, 2009-06 ,             na,         
2009-01-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2009-01-16 Frp|hdpjk,         29.340, 2009-01 ,         29.360, 2009-02 ,         29.380, 2009-03 ,         29.330, 2009-06 
2009-01-15 Thp|hdpjk,         27.140, 2009-01 ,         27.150, 2009-02 ,         27.170, 2009-03 ,         27.130, 2009-06 
2009-01-14 Wep|hdpjk,         26.120, 2009-01 ,         26.140, 2009-02 ,         26.160, 2009-03 ,         26.100, 2009-06 
2009-01-13 Tup|hdpjk,         27.030, 2009-01 ,         27.050, 2009-02 ,         27.070, 2009-03 ,         27.020, 2009-06 
2009-01-12 Mop|hdpjk,         27.560, 2009-01 ,         27.590, 2009-02 ,         27.610, 2009-03 ,         27.560, 2009-06 
2009-01-09 Frp|hdpjk,         28.090, 2009-01 ,         28.120, 2009-02 ,         28.140, 2009-03 ,         28.090, 2009-06 
2009-01-08 Thp|hdpjk,         29.650, 2009-01 ,         29.680, 2009-02 ,         29.700, 2009-03 ,         29.670, 2009-06 
2009-01-07 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2009-01-06 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2009-01-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2009-01-02 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2009-01-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-12-31 Wep|hdpjk,         27.990, 2009-01 ,         28.020, 2009-02 ,         28.050, 2009-03 ,         28.030, 2009-06 
2008-12-30 Tup|hdpjk,         27.620, 2009-01 ,         27.660, 2009-02 ,         27.680, 2009-03 ,         27.660, 2009-06 
2008-12-29 Mop|hdpjk,         26.210, 2009-01 ,         26.240, 2009-02 ,         26.260, 2009-03 ,         26.240, 2009-06 
2008-12-26 Frp|hdpjk,         26.580, 2009-01 ,         26.610, 2009-02 ,         26.640, 2009-03 ,         26.620, 2009-06 
2008-12-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-12-24 Wep|hdpjk,         26.580, 2009-01 ,         26.620, 2009-02 ,         26.650, 2009-03 ,         26.630, 2009-06 
2008-12-23 Tup|hdpjk,         26.340, 2009-01 ,         26.370, 2009-02 ,         26.400, 2009-03 ,         26.390, 2009-06 
2008-12-22 Mop|hdpjk,         27.180, 2009-01 ,         27.220, 2009-02 ,         27.240, 2009-03 ,         27.240, 2009-06 
2008-12-19 Frp|hdpjk,         28.100, 2008-12 ,         27.990, 2009-01 ,         28.050, 2009-03 ,         28.050, 2009-06 
2008-12-18 Thp|hdpjk,         28.280, 2008-12 ,         28.170, 2009-01 ,         28.230, 2009-03 ,         28.230, 2009-06 
2008-12-17 Wep|hdpjk,         28.570, 2008-12 ,         28.420, 2009-01 ,         28.460, 2009-03 ,         28.440, 2009-06 
2008-12-16 Tup|hdpjk,         27.670, 2008-12 ,         27.520, 2009-01 ,         27.560, 2009-03 ,         27.530, 2009-06 
2008-12-15 Mop|hdpjk,         23.470, 2008-12 ,         23.300, 2009-01 ,         23.370, 2009-03 ,         23.360, 2009-06 
2008-12-12 Frp|hdpjk,         24.430, 2008-12 ,         24.250, 2009-01 ,         24.320, 2009-03 ,         24.310, 2009-06 
2008-12-11 Thp|hdpjk,         24.100, 2008-12 ,         23.920, 2009-01 ,         23.980, 2009-03 ,         23.960, 2009-06 
2008-12-10 Wep|hdpjk,         24.820, 2008-12 ,         24.640, 2009-01 ,         24.700, 2009-03 ,         24.690, 2009-06 
2008-12-09 Tup|hdpjk,         23.760, 2008-12 ,         23.580, 2009-01 ,         23.640, 2009-03 ,         23.630, 2009-06 
2008-12-08 Mop|hdpjk,         24.290, 2008-12 ,         24.100, 2009-01 ,         24.160, 2009-03 ,         24.160, 2009-06 
2008-12-05 Frp|hdpjk,         23.060, 2008-12 ,         22.900, 2009-01 ,         22.970, 2009-03 ,         22.950, 2009-06 
2008-12-04 Thp|hdpjk,         22.150, 2008-12 ,         21.980, 2009-01 ,         22.050, 2009-03 ,         22.040, 2009-06 
2008-12-03 Wep|hdpjk,         21.160, 2008-12 ,         21.010, 2009-01 ,         21.070, 2009-03 ,         21.040, 2009-06 
2008-12-02 Tup|hdpjk,         19.960, 2008-12 ,         19.820, 2009-01 ,         19.880, 2009-03 ,         19.840, 2009-06 
2008-12-01 Mop|hdpjk,         19.020, 2008-12 ,         18.870, 2009-01 ,         18.920, 2009-03 ,         18.890, 2009-06 
2008-11-28 Frp|hdpjk,         20.720, 2008-12 ,         20.560, 2009-01 ,         20.630, 2009-03 ,         20.610, 2009-06 
2008-11-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-11-26 Wep|hdpjk,         21.100, 2008-12 ,         20.960, 2009-01 ,         21.020, 2009-03 ,         21.000, 2009-06 
2008-11-25 Tup|hdpjk,         20.010, 2008-12 ,         19.870, 2009-01 ,         19.920, 2009-03 ,         19.900, 2009-06 
2008-11-24 Mop|hdpjk,         19.920, 2008-12 ,         19.790, 2009-01 ,         19.840, 2009-03 ,         19.830, 2009-06 
2008-11-21 Frp|hdpjk,         17.620, 2008-11 ,         17.640, 2008-12 ,         17.540, 2009-03 ,         17.510, 2009-06 
2008-11-20 Thp|hdpjk,         17.420, 2008-11 ,         17.440, 2008-12 ,         17.350, 2009-03 ,         17.320, 2009-06 
2008-11-19 Wep|hdpjk,         18.570, 2008-11 ,         18.600, 2008-12 ,         18.490, 2009-03 ,         18.490, 2009-06 
2008-11-18 Tup|hdpjk,         20.970, 2008-11 ,         21.000, 2008-12 ,         20.940, 2009-03 ,         20.930, 2009-06 
2008-11-17 Mop|hdpjk,         20.780, 2008-11 ,         20.800, 2008-12 ,         20.760, 2009-03 ,         20.750, 2009-06 
2008-11-14 Frp|hdpjk,         22.070, 2008-11 ,         22.090, 2008-12 ,         22.050, 2009-03 ,         22.050, 2009-06 
2008-11-13 Thp|hdpjk,         23.600, 2008-11 ,         23.620, 2008-12 ,         23.570, 2009-03 ,         23.570, 2009-06 
2008-11-12 Wep|hdpjk,         21.970, 2008-11 ,         22.000, 2008-12 ,         21.950, 2009-03 ,         21.930, 2009-06 
2008-11-11 Tup|hdpjk,         23.890, 2008-11 ,         23.910, 2008-12 ,         23.870, 2009-03 ,         23.840, 2009-06 
2008-11-10 Mop|hdpjk,         25.220, 2008-11 ,         25.250, 2008-12 ,         25.200, 2009-03 ,         25.190, 2009-06 
2008-11-07 Frp|hdpjk,         25.610, 2008-11 ,         25.640, 2008-12 ,         25.610, 2009-03 ,         25.600, 2009-06 
2008-11-06 Thp|hdpjk,         25.780, 2008-11 ,         25.810, 2008-12 ,         25.780, 2009-03 ,         25.770, 2009-06 
2008-11-05 Wep|hdpjk,         26.620, 2008-11 ,         26.660, 2008-12 ,         26.640, 2009-03 ,         26.640, 2009-06 
2008-11-04 Tup|hdpjk,         27.510, 2008-11 ,         27.540, 2008-12 ,         27.500, 2009-03 ,         27.530, 2009-06 
2008-11-03 Mop|hdpjk,         27.790, 2008-11 ,         27.830, 2008-12 ,         27.800, 2009-03 ,         27.830, 2009-06 
2008-10-31 Frp|hdpjk,         26.840, 2008-11 ,         26.880, 2008-12 ,         26.870, 2009-03 ,         26.870, 2009-06 
2008-10-30 Thp|hdpjk,         24.650, 2008-11 ,         24.700, 2008-12 ,         24.680, 2009-03 ,         24.680, 2009-06 
2008-10-29 Wep|hdpjk,         23.190, 2008-11 ,         23.240, 2008-12 ,         23.220, 2009-03 ,         23.220, 2009-06 
2008-10-28 Tup|hdpjk,         24.050, 2008-11 ,         24.100, 2008-12 ,         24.100, 2009-03 ,         24.080, 2009-06 
2008-10-27 Mop|hdpjk,         21.560, 2008-11 ,         21.610, 2008-12 ,         21.600, 2009-03 ,         21.600, 2009-06 
2008-10-24 Frp|hdpjk,         22.560, 2008-11 ,         22.620, 2008-12 ,         22.620, 2009-03 ,         22.620, 2009-06 
2008-10-23 Thp|hdpjk,         22.380, 2008-11 ,         22.440, 2008-12 ,         22.460, 2009-03 ,         22.450, 2009-06 
2008-10-22 Wep|hdpjk,         22.920, 2008-11 ,         22.970, 2008-12 ,         22.990, 2009-03 ,         22.980, 2009-06 
2008-10-21 Tup|hdpjk,         24.600, 2008-11 ,         24.660, 2008-12 ,         24.690, 2009-03 ,         24.680, 2009-06 
2008-10-20 Mop|hdpjk,         25.080, 2008-11 ,         25.150, 2008-12 ,         25.170, 2009-03 ,         25.200, 2009-06 
2008-10-17 Frp|hdpjk,         24.750, 2008-10 ,         24.830, 2008-11 ,         24.900, 2008-12 ,         24.960, 2009-03 
2008-10-16 Thp|hdpjk,         25.070, 2008-10 ,         25.140, 2008-11 ,         25.220, 2008-12 ,         25.270, 2009-03 
2008-10-15 Wep|hdpjk,         24.580, 2008-10 ,         24.650, 2008-11 ,         24.720, 2008-12 ,         24.760, 2009-03 
2008-10-14 Tup|hdpjk,         27.070, 2008-10 ,         27.150, 2008-11 ,         27.220, 2008-12 ,         27.280, 2009-03 
2008-10-13 Mop|hdpjk,         27.140, 2008-10 ,         27.210, 2008-11 ,         27.280, 2008-12 ,         27.340, 2009-03 
2008-10-10 Frp|hdpjk,         25.760, 2008-10 ,         25.840, 2008-11 ,         25.900, 2008-12 ,         25.920, 2009-03 
2008-10-09 Thp|hdpjk,         26.320, 2008-10 ,         26.400, 2008-11 ,         26.470, 2008-12 ,         26.520, 2009-03 
2008-10-08 Wep|hdpjk,         29.080, 2008-10 ,         29.160, 2008-11 ,         29.230, 2008-12 ,         29.280, 2009-03 
2008-10-07 Tup|hdpjk,         30.350, 2008-10 ,         30.440, 2008-11 ,         30.510, 2008-12 ,         30.540, 2009-03 
2008-10-06 Mop|hdpjk,         32.430, 2008-10 ,         32.520, 2008-11 ,         32.600, 2008-12 ,         32.640, 2009-03 
2008-10-03 Frp|hdpjk,         33.710, 2008-10 ,         33.800, 2008-11 ,         33.880, 2008-12 ,         33.960, 2009-03 
2008-10-02 Thp|hdpjk,         34.290, 2008-10 ,         34.390, 2008-11 ,         34.470, 2008-12 ,         34.550, 2009-03 
2008-10-01 Wep|hdpjk,         36.420, 2008-10 ,         36.520, 2008-11 ,         36.610, 2008-12 ,         36.710, 2009-03 
2008-09-30 Tup|hdpjk,         37.400, 2008-10 ,         37.500, 2008-11 ,         37.590, 2008-12 ,         37.690, 2009-03 
2008-09-29 Mop|hdpjk,         36.490, 2008-10 ,         36.580, 2008-11 ,         36.660, 2008-12 ,         36.740, 2009-03 
2008-09-26 Frp|hdpjk,         39.050, 2008-10 ,         39.180, 2008-11 ,         39.270, 2008-12 ,         39.500, 2009-03 
2008-09-25 Thp|hdpjk,         38.630, 2008-10 ,         38.740, 2008-11 ,         38.830, 2008-12 ,         38.470, 2009-03 
2008-09-24 Wep|hdpjk,         38.030, 2008-10 ,         38.120, 2008-11 ,         38.200, 2008-12 ,         36.570, 2009-03 
2008-09-23 Tup|hdpjk,         37.810, 2008-10 ,         37.900, 2008-11 ,         37.990, 2008-12 ,         34.630, 2009-03 
2008-09-22 Mop|hdpjk,         39.180, 2008-10 ,         39.300, 2008-11 ,         39.370, 2008-12 ,         36.030, 2009-03 
2008-09-19 Frp|hdpjk,         41.480, 2008-09 ,         41.430, 2008-10 ,         41.640, 2008-12 ,         40.680, 2009-03 
2008-09-18 Thp|hdpjk,         41.340, 2008-09 ,         41.280, 2008-10 ,         41.480, 2008-12 ,         41.570, 2009-03 
2008-09-17 Wep|hdpjk,         39.810, 2008-09 ,         39.750, 2008-10 ,         39.950, 2008-12 ,         40.070, 2009-03 
2008-09-16 Tup|hdpjk,         42.480, 2008-09 ,         42.430, 2008-10 ,         42.620, 2008-12 ,         42.720, 2009-03 
2008-09-15 Mop|hdpjk,         43.720, 2008-09 ,         43.670, 2008-10 ,         43.860, 2008-12 ,         43.970, 2009-03 
2008-09-12 Frp|hdpjk,         44.520, 2008-09 ,         44.460, 2008-10 ,         44.660, 2008-12 ,         44.810, 2009-03 
2008-09-11 Thp|hdpjk,         46.030, 2008-09 ,         45.970, 2008-10 ,         46.170, 2008-12 ,         46.320, 2009-03 
2008-09-10 Wep|hdpjk,         45.240, 2008-09 ,         45.180, 2008-10 ,         45.390, 2008-12 ,         45.550, 2009-03 
2008-09-09 Tup|hdpjk,         44.840, 2008-09 ,         44.790, 2008-10 ,         44.990, 2008-12 ,         45.160, 2009-03 
2008-09-08 Mop|hdpjk,         46.960, 2008-09 ,         46.910, 2008-10 ,         47.110, 2008-12 ,         47.270, 2009-03 
2008-09-05 Frp|hdpjk,         44.960, 2008-09 ,         44.900, 2008-10 ,         45.100, 2008-12 ,         45.260, 2009-03 
2008-09-04 Thp|hdpjk,         45.030, 2008-09 ,         44.970, 2008-10 ,         45.180, 2008-12 ,         45.350, 2009-03 
2008-09-03 Wep|hdpjk,         46.040, 2008-09 ,         45.990, 2008-10 ,         46.190, 2008-12 ,         46.360, 2009-03 
2008-09-02 Tup|hdpjk,         45.830, 2008-09 ,         45.780, 2008-10 ,         45.990, 2008-12 ,         46.160, 2009-03 
2008-09-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-08-29 Frp|hdpjk,         44.830, 2008-09 ,         44.770, 2008-10 ,         44.980, 2008-12 ,         45.160, 2009-03 
2008-08-28 Thp|hdpjk,         45.450, 2008-09 ,         45.390, 2008-10 ,         45.590, 2008-12 ,         45.780, 2009-03 
2008-08-27 Wep|hdpjk,         44.330, 2008-09 ,         44.270, 2008-10 ,         44.470, 2008-12 ,         44.650, 2009-03 
2008-08-26 Tup|hdpjk,         44.280, 2008-09 ,         44.220, 2008-10 ,         44.420, 2008-12 ,         44.600, 2009-03 
2008-08-25 Mop|hdpjk,         44.290, 2008-09 ,         44.230, 2008-10 ,         44.430, 2008-12 ,         44.600, 2009-03 
2008-08-22 Frp|hdpjk,         45.210, 2008-09 ,         45.150, 2008-10 ,         45.360, 2008-12 ,         45.530, 2009-03 
2008-08-21 Thp|hdpjk,         44.420, 2008-09 ,         44.360, 2008-10 ,         44.550, 2008-12 ,         44.720, 2009-03 
2008-08-20 Wep|hdpjk,         44.340, 2008-09 ,         44.280, 2008-10 ,         44.480, 2008-12 ,         44.650, 2009-03 
2008-08-19 Tup|hdpjk,         44.890, 2008-09 ,         44.830, 2008-10 ,         45.040, 2008-12 ,         45.210, 2009-03 
2008-08-18 Mop|hdpjk,         46.180, 2008-09 ,         46.120, 2008-10 ,         46.330, 2008-12 ,         46.520, 2009-03 
2008-08-15 Frp|hdpjk,         46.840, 2008-08 ,         46.950, 2008-09 ,         47.110, 2008-12 ,         47.280, 2009-03 
2008-08-14 Thp|hdpjk,         45.820, 2008-08 ,         45.930, 2008-09 ,         46.080, 2008-12 ,         46.240, 2009-03 
2008-08-13 Wep|hdpjk,         45.390, 2008-08 ,         45.490, 2008-09 ,         45.640, 2008-12 ,         45.790, 2009-03 
2008-08-12 Tup|hdpjk,         44.920, 2008-08 ,         45.030, 2008-09 ,         45.180, 2008-12 ,         45.340, 2009-03 
2008-08-11 Mop|hdpjk,         44.420, 2008-08 ,         44.520, 2008-09 ,         44.670, 2008-12 ,         44.840, 2009-03 
2008-08-08 Frp|hdpjk,         42.790, 2008-08 ,         42.890, 2008-09 ,         43.020, 2008-12 ,         43.190, 2009-03 
2008-08-07 Thp|hdpjk,         40.450, 2008-08 ,         40.540, 2008-09 ,         40.670, 2008-12 ,         40.820, 2009-03 
2008-08-06 Wep|hdpjk,         41.460, 2008-08 ,         41.550, 2008-09 ,         41.690, 2008-12 ,         41.850, 2009-03 
2008-08-05 Tup|hdpjk,         41.220, 2008-08 ,         41.310, 2008-09 ,         41.440, 2008-12 ,         41.610, 2009-03 
2008-08-04 Mop|hdpjk,         39.820, 2008-08 ,         39.900, 2008-09 ,         40.030, 2008-12 ,         40.180, 2009-03 
2008-08-01 Frp|hdpjk,         39.780, 2008-08 ,         39.870, 2008-09 ,         40.000, 2008-12 ,         40.140, 2009-03 
2008-07-31 Thp|hdpjk,         39.750, 2008-08 ,         39.840, 2008-09 ,         39.970, 2008-12 ,         40.120, 2009-03 
2008-07-30 Wep|hdpjk,         40.430, 2008-08 ,         40.520, 2008-09 ,         40.650, 2008-12 ,         40.820, 2009-03 
2008-07-29 Tup|hdpjk,         40.510, 2008-08 ,         40.590, 2008-09 ,         40.730, 2008-12 ,         40.900, 2009-03 
2008-07-28 Mop|hdpjk,         38.810, 2008-08 ,         38.890, 2008-09 ,         39.020, 2008-12 ,         39.180, 2009-03 
2008-07-25 Frp|hdpjk,         38.340, 2008-08 ,         38.430, 2008-09 ,         38.560, 2008-12 ,         38.720, 2009-03 
2008-07-24 Thp|hdpjk,         38.640, 2008-08 ,         38.730, 2008-09 ,         38.860, 2008-12 ,         39.040, 2009-03 
2008-07-23 Wep|hdpjk,         39.770, 2008-08 ,         39.860, 2008-09 ,         40.010, 2008-12 ,         40.200, 2009-03 
2008-07-22 Tup|hdpjk,         39.160, 2008-08 ,         39.250, 2008-09 ,         39.380, 2008-12 ,         39.550, 2009-03 
2008-07-21 Mop|hdpjk,         38.430, 2008-08 ,         38.510, 2008-09 ,         38.640, 2008-12 ,         38.810, 2009-03 
2008-07-18 Frp|hdpjk,         39.000, 2008-07 ,         39.070, 2008-08 ,         39.170, 2008-09 ,         39.300, 2008-12 
2008-07-17 Thp|hdpjk,         39.380, 2008-07 ,         39.460, 2008-08 ,         39.540, 2008-09 ,         39.670, 2008-12 
2008-07-16 Wep|hdpjk,         38.980, 2008-07 ,         39.050, 2008-08 ,         39.130, 2008-09 ,         39.260, 2008-12 
2008-07-15 Tup|hdpjk,         37.230, 2008-07 ,         37.300, 2008-08 ,         37.390, 2008-09 ,         37.500, 2008-12 
2008-07-14 Mop|hdpjk,         37.330, 2008-07 ,         37.410, 2008-08 ,         37.490, 2008-09 ,         37.610, 2008-12 
2008-07-11 Frp|hdpjk,         37.630, 2008-07 ,         37.690, 2008-08 ,         37.780, 2008-09 ,         37.900, 2008-12 
2008-07-10 Thp|hdpjk,         38.580, 2008-07 ,         38.640, 2008-08 ,         38.730, 2008-09 ,         38.870, 2008-12 
2008-07-09 Wep|hdpjk,         39.870, 2008-07 ,         39.950, 2008-08 ,         40.040, 2008-09 ,         40.190, 2008-12 
2008-07-08 Tup|hdpjk,         40.830, 2008-07 ,         40.900, 2008-08 ,         41.000, 2008-09 ,         41.140, 2008-12 
2008-07-07 Mop|hdpjk,         39.290, 2008-07 ,         39.360, 2008-08 ,         39.450, 2008-09 ,         39.590, 2008-12 
2008-07-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-07-03 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-07-02 Wep|hdpjk,         39.560, 2008-07 ,         39.630, 2008-08 ,         39.720, 2008-09 ,         39.870, 2008-12 
2008-07-01 Tup|hdpjk,         39.850, 2008-07 ,         39.920, 2008-08 ,         40.010, 2008-09 ,         40.160, 2008-12 
2008-06-30 Mop|hdpjk,         39.520, 2008-07 ,         39.600, 2008-08 ,         39.690, 2008-09 ,         39.850, 2008-12 
2008-06-27 Frp|hdpjk,         39.980, 2008-07 ,         40.050, 2008-08 ,         40.150, 2008-09 ,         40.300, 2008-12 
2008-06-26 Thp|hdpjk,         40.020, 2008-07 ,         40.100, 2008-08 ,         40.190, 2008-09 ,         40.350, 2008-12 
2008-06-25 Wep|hdpjk,         41.580, 2008-07 ,         41.660, 2008-08 ,         41.760, 2008-09 ,         41.950, 2008-12 
2008-06-24 Tup|hdpjk,         40.960, 2008-07 ,         41.030, 2008-08 ,         41.130, 2008-09 ,         41.310, 2008-12 
2008-06-23 Mop|hdpjk,         41.110, 2008-07 ,         41.180, 2008-08 ,         41.280, 2008-09 ,         41.470, 2008-12 
2008-06-20 Frp|hdpjk,         42.070, 2008-06 ,         42.020, 2008-07 ,         42.200, 2008-09 ,         42.390, 2008-12 
2008-06-19 Thp|hdpjk,         43.510, 2008-06 ,         43.460, 2008-07 ,         43.650, 2008-09 ,         43.850, 2008-12 
2008-06-18 Wep|hdpjk,         42.750, 2008-06 ,         42.690, 2008-07 ,         42.880, 2008-09 ,         43.080, 2008-12 
2008-06-17 Tup|hdpjk,         43.470, 2008-06 ,         43.420, 2008-07 ,         43.620, 2008-09 ,         43.830, 2008-12 
2008-06-16 Mop|hdpjk,         45.900, 2008-06 ,         45.850, 2008-07 ,         46.050, 2008-09 ,         46.300, 2008-12 
2008-06-13 Frp|hdpjk,         45.720, 2008-06 ,         45.670, 2008-07 ,         45.870, 2008-09 ,         46.100, 2008-12 
2008-06-12 Thp|hdpjk,         44.180, 2008-06 ,         44.130, 2008-07 ,         44.320, 2008-09 ,         44.530, 2008-12 
2008-06-11 Wep|hdpjk,         43.470, 2008-06 ,         43.420, 2008-07 ,         43.610, 2008-09 ,         43.790, 2008-12 
2008-06-10 Tup|hdpjk,         45.090, 2008-06 ,         45.040, 2008-07 ,         45.220, 2008-09 ,         45.410, 2008-12 
2008-06-09 Mop|hdpjk,         44.210, 2008-06 ,         44.160, 2008-07 ,         44.330, 2008-09 ,         44.510, 2008-12 
2008-06-06 Frp|hdpjk,         44.420, 2008-06 ,         44.370, 2008-07 ,         44.550, 2008-09 ,         44.730, 2008-12 
2008-06-05 Thp|hdpjk,         47.560, 2008-06 ,         47.510, 2008-07 ,         47.710, 2008-09 ,         47.890, 2008-12 
2008-06-04 Wep|hdpjk,         46.530, 2008-06 ,         46.480, 2008-07 ,         46.670, 2008-09 ,         46.840, 2008-12 
2008-06-03 Tup|hdpjk,         45.880, 2008-06 ,         45.840, 2008-07 ,         46.040, 2008-09 ,         46.190, 2008-12 
2008-06-02 Mop|hdpjk,         46.120, 2008-06 ,         46.070, 2008-07 ,         46.250, 2008-09 ,         46.430, 2008-12 
2008-05-30 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-29 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-28 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-27 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-23 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-22 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-21 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-20 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-16 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-15 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-14 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-13 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-12 Mop|hdpjk,         43.690, 2008-05 ,         43.780, 2008-06 ,         43.890, 2008-09 ,         44.110, 2008-12 
2008-05-09 Frp|hdpjk,         41.940, 2008-05 ,         42.030, 2008-06 ,         42.130, 2008-09 ,         42.330, 2008-12 
2008-05-08 Thp|hdpjk,         42.070, 2008-05 ,         42.160, 2008-06 ,         42.260, 2008-09 ,         42.460, 2008-12 
2008-05-07 Wep|hdpjk,         43.480, 2008-05 ,         43.580, 2008-06 ,         43.700, 2008-09 ,         43.930, 2008-12 
2008-05-06 Tup|hdpjk,         44.470, 2008-05 ,         44.570, 2008-06 ,         44.700, 2008-09 ,         44.930, 2008-12 
2008-05-05 Mop|hdpjk,         43.900, 2008-05 ,         44.000, 2008-06 ,         44.130, 2008-09 ,         44.370, 2008-12 
2008-05-02 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-30 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-29 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-23 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-22 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-18 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-17 Thp|hdpjk,         42.500, 2008-04 ,         42.450, 2008-05 ,         42.550, 2008-06 ,         42.670, 2008-09 
2008-04-16 Wep|hdpjk,         42.800, 2008-04 ,         42.740, 2008-05 ,         42.840, 2008-06 ,         42.950, 2008-09 
2008-04-15 Tup|hdpjk,         41.770, 2008-04 ,         41.720, 2008-05 ,         41.800, 2008-06 ,         41.900, 2008-09 
2008-04-14 Mop|hdpjk,         41.050, 2008-04 ,         40.980, 2008-05 ,         41.070, 2008-06 ,         41.150, 2008-09 
2008-04-11 Frp|hdpjk,         41.200, 2008-04 ,         41.140, 2008-05 ,         41.220, 2008-06 ,         41.290, 2008-09 
2008-04-10 Thp|hdpjk,         42.110, 2008-04 ,         42.050, 2008-05 ,         42.130, 2008-06 ,         42.200, 2008-09 
2008-04-09 Wep|hdpjk,         41.290, 2008-04 ,         41.220, 2008-05 ,         41.300, 2008-06 ,         41.360, 2008-09 
2008-04-08 Tup|hdpjk,         42.210, 2008-04 ,         42.140, 2008-05 ,         42.220, 2008-06 ,         42.310, 2008-09 
2008-04-07 Mop|hdpjk,         42.560, 2008-04 ,         42.500, 2008-05 ,         42.570, 2008-06 ,         42.670, 2008-09 
2008-04-04 Frp|hdpjk,         42.930, 2008-04 ,         42.860, 2008-05 ,         42.920, 2008-06 ,         43.020, 2008-09 
2008-04-03 Thp|hdpjk,         42.560, 2008-04 ,         42.520, 2008-05 ,         42.600, 2008-06 ,         42.690, 2008-09 
2008-04-02 Wep|hdpjk,         43.980, 2008-04 ,         43.930, 2008-05 ,         43.990, 2008-06 ,         44.120, 2008-09 
2008-04-01 Tup|hdpjk,         43.510, 2008-04 ,         43.470, 2008-05 ,         43.530, 2008-06 ,         43.620, 2008-09 
2008-03-31 Mop|hdpjk,         41.480, 2008-04 ,         41.470, 2008-05 ,         41.550, 2008-06 ,         41.580, 2008-09 
2008-03-28 Frp|hdpjk,         40.600, 2008-04 ,         40.570, 2008-05 ,         40.650, 2008-06 ,         40.690, 2008-09 
2008-03-27 Thp|hdpjk,         42.310, 2008-04 ,         42.290, 2008-05 ,         42.370, 2008-06 ,         42.440, 2008-09 
2008-03-26 Wep|hdpjk,         42.320, 2008-04 ,         42.310, 2008-05 ,         42.390, 2008-06 ,         42.430, 2008-09 
2008-03-25 Tup|hdpjk,         42.850, 2008-04 ,         42.810, 2008-05 ,         42.900, 2008-06 ,         42.960, 2008-09 
2008-03-24 Mop|hdpjk,         43.330, 2008-04 ,         43.300, 2008-05 ,         43.380, 2008-06 ,         43.450, 2008-09 
2008-03-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-20 Thp|hdpjk,         42.410, 2008-03 ,         42.470, 2008-04 ,         42.520, 2008-06 ,         42.560, 2008-09 
2008-03-19 Wep|hdpjk,         40.470, 2008-03 ,         40.530, 2008-04 ,         40.620, 2008-06 ,         40.640, 2008-09 
2008-03-18 Tup|hdpjk,         41.120, 2008-03 ,         41.160, 2008-04 ,         41.260, 2008-06 ,         41.250, 2008-09 
2008-03-17 Mop|hdpjk,         39.450, 2008-03 ,         39.510, 2008-04 ,         39.610, 2008-06 ,         39.570, 2008-09 
2008-03-14 Frp|hdpjk,         40.040, 2008-03 ,         40.090, 2008-04 ,         40.200, 2008-06 ,         40.250, 2008-09 
2008-03-13 Thp|hdpjk,         40.640, 2008-03 ,         40.700, 2008-04 ,         40.810, 2008-06 ,         40.880, 2008-09 
2008-03-12 Wep|hdpjk,         40.380, 2008-03 ,         40.460, 2008-04 ,         40.560, 2008-06 ,         40.650, 2008-09 
2008-03-11 Tup|hdpjk,         41.420, 2008-03 ,         41.490, 2008-04 ,         41.600, 2008-06 ,         41.670, 2008-09 
2008-03-10 Mop|hdpjk,         39.800, 2008-03 ,         39.860, 2008-04 ,         39.970, 2008-06 ,         40.030, 2008-09 
2008-03-07 Frp|hdpjk,         39.910, 2008-03 ,         39.980, 2008-04 ,         40.080, 2008-06 ,         40.150, 2008-09 
2008-03-06 Thp|hdpjk,         40.890, 2008-03 ,         40.970, 2008-04 ,         41.070, 2008-06 ,         41.160, 2008-09 
2008-03-05 Wep|hdpjk,         42.860, 2008-03 ,         42.930, 2008-04 ,         43.040, 2008-06 ,         43.140, 2008-09 
2008-03-04 Tup|hdpjk,         42.670, 2008-03 ,         42.710, 2008-04 ,         42.830, 2008-06 ,         42.940, 2008-09 
2008-03-03 Mop|hdpjk,         43.350, 2008-03 ,         43.320, 2008-04 ,         43.500, 2008-06 ,         43.630, 2008-09 
2008-02-29 Frp|hdpjk,         43.090, 2008-03 ,         43.070, 2008-04 ,         43.250, 2008-06 ,         43.390, 2008-09 
2008-02-28 Thp|hdpjk,         44.910, 2008-03 ,         44.890, 2008-04 ,         45.090, 2008-06 ,         45.250, 2008-09 
2008-02-27 Wep|hdpjk,         46.670, 2008-03 ,         46.660, 2008-04 ,         46.870, 2008-06 ,         47.040, 2008-09 
2008-02-26 Tup|hdpjk,         46.600, 2008-03 ,         46.580, 2008-04 ,         46.790, 2008-06 ,         46.980, 2008-09 
2008-02-25 Mop|hdpjk,         45.240, 2008-03 ,         45.220, 2008-04 ,         45.420, 2008-06 ,         45.600, 2008-09 
2008-02-22 Frp|hdpjk,         44.320, 2008-03 ,         44.290, 2008-04 ,         44.490, 2008-06 ,         44.650, 2008-09 
2008-02-21 Thp|hdpjk,         43.860, 2008-03 ,         43.830, 2008-04 ,         44.040, 2008-06 ,         44.200, 2008-09 
2008-02-20 Wep|hdpjk,         44.670, 2008-03 ,         44.640, 2008-04 ,         44.850, 2008-06 ,         45.020, 2008-09 
2008-02-19 Tup|hdpjk,         44.140, 2008-03 ,         44.100, 2008-04 ,         44.310, 2008-06 ,         44.470, 2008-09 
2008-02-18 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-15 Frp|hdpjk,         44.620, 2008-02 ,         44.750, 2008-03 ,         44.920, 2008-06 ,         45.070, 2008-09 
2008-02-14 Thp|hdpjk,         45.780, 2008-02 ,         45.910, 2008-03 ,         46.090, 2008-06 ,         46.260, 2008-09 
2008-02-13 Wep|hdpjk,         46.590, 2008-02 ,         46.720, 2008-03 ,         46.900, 2008-06 ,         47.060, 2008-09 
2008-02-12 Tup|hdpjk,         46.920, 2008-02 ,         47.060, 2008-03 ,         47.250, 2008-06 ,         47.420, 2008-09 
2008-02-11 Mop|hdpjk,         47.400, 2008-02 ,         47.530, 2008-03 ,         47.710, 2008-06 ,         47.860, 2008-09 
2008-02-08 Frp|hdpjk,         46.730, 2008-02 ,         46.860, 2008-03 ,         47.050, 2008-06 ,         47.210, 2008-09 
2008-02-07 Thp|hdpjk,         47.260, 2008-02 ,         47.390, 2008-03 ,         47.570, 2008-06 ,         47.740, 2008-09 
2008-02-06 Wep|hdpjk,         46.320, 2008-02 ,         46.460, 2008-03 ,         46.650, 2008-06 ,         46.820, 2008-09 
2008-02-05 Tup|hdpjk,         46.220, 2008-02 ,         46.350, 2008-03 ,         46.560, 2008-06 ,         46.730, 2008-09 
2008-02-04 Mop|hdpjk,         48.520, 2008-02 ,         48.650, 2008-03 ,         48.880, 2008-06 ,         49.070, 2008-09 
2008-02-01 Frp|hdpjk,         48.530, 2008-02 ,         48.670, 2008-03 ,         48.890, 2008-06 ,         49.080, 2008-09 
2008-01-31 Thp|hdpjk,         48.880, 2008-02 ,         49.010, 2008-03 ,         49.230, 2008-06 ,         49.400, 2008-09 
2008-01-30 Wep|hdpjk,         47.360, 2008-02 ,         47.500, 2008-03 ,         47.740, 2008-06 ,         47.940, 2008-09 
2008-01-29 Tup|hdpjk,         49.030, 2008-02 ,         49.170, 2008-03 ,         49.410, 2008-06 ,         49.600, 2008-09 
2008-01-28 Mop|hdpjk,         48.140, 2008-02 ,         48.280, 2008-03 ,         48.500, 2008-06 ,         48.670, 2008-09 
2008-01-25 Frp|hdpjk,         45.370, 2008-02 ,         45.510, 2008-03 ,         45.740, 2008-06 ,         45.930, 2008-09 
2008-01-24 Thp|hdpjk,         47.100, 2008-02 ,         47.240, 2008-03 ,         47.480, 2008-06 ,         47.660, 2008-09 
2008-01-23 Wep|hdpjk,         47.070, 2008-02 ,         47.200, 2008-03 ,         47.400, 2008-06 ,         47.540, 2008-09 
2008-01-22 Tup|hdpjk,         45.410, 2008-02 ,         45.540, 2008-03 ,         45.750, 2008-06 ,         45.890, 2008-09 
2008-01-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-18 Frp|hdpjk,         44.250, 2008-01 ,         44.390, 2008-02 ,         44.540, 2008-03 ,         44.790, 2008-06 
2008-01-17 Thp|hdpjk,         43.900, 2008-01 ,         44.040, 2008-02 ,         44.200, 2008-03 ,         44.470, 2008-06 
2008-01-16 Wep|hdpjk,         45.050, 2008-01 ,         45.190, 2008-02 ,         45.350, 2008-03 ,         45.630, 2008-06 
2008-01-15 Tup|hdpjk,         44.130, 2008-01 ,         44.270, 2008-02 ,         44.420, 2008-03 ,         44.690, 2008-06 
2008-01-14 Mop|hdpjk,         44.810, 2008-01 ,         44.950, 2008-02 ,         45.110, 2008-03 ,         45.380, 2008-06 
2008-01-11 Frp|hdpjk,         44.240, 2008-01 ,         44.380, 2008-02 ,         44.550, 2008-03 ,         44.830, 2008-06 
2008-01-10 Thp|hdpjk,         46.620, 2008-01 ,         46.770, 2008-02 ,         46.940, 2008-03 ,         47.260, 2008-06 
2008-01-09 Wep|hdpjk,         46.490, 2008-01 ,         46.640, 2008-02 ,         46.810, 2008-03 ,         47.120, 2008-06 
2008-01-08 Tup|hdpjk,         45.660, 2008-01 ,         45.810, 2008-02 ,         45.990, 2008-03 ,         46.320, 2008-06 
2008-01-07 Mop|hdpjk,         47.220, 2008-01 ,         47.380, 2008-02 ,         47.560, 2008-03 ,         47.900, 2008-06 
2008-01-04 Frp|hdpjk,         47.570, 2008-01 ,         47.720, 2008-02 ,         47.900, 2008-03 ,         48.250, 2008-06 
2008-01-03 Thp|hdpjk,         49.210, 2008-01 ,         49.370, 2008-02 ,         49.560, 2008-03 ,         49.940, 2008-06 
2008-01-02 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-31 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-05 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-30 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-29 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-28 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-27 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-23 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-22 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-21 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-20 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-16 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-15 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-14 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-13 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-12 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-08 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-07 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-06 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-02 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-31 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-30 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-29 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-26 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-24 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-23 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-22 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-19 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-18 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-17 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-16 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-12 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-11 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-10 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-09 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-08 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-05 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-04 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-03 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-02 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-05 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-31 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-30 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-29 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-28 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-27 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-24 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-23 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-22 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-21 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-20 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-17 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-16 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-15 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-14 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-13 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-10 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-09 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-08 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-07 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-03 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-02 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-01 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-31 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-27 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-26 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-24 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-23 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-20 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-19 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-18 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-17 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-13 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-12 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-11 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-10 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-09 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-06 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-05 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-04 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-03 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-29 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-28 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-27 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-26 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-25 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-22 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-21 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-20 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-19 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-18 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-15 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-14 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-13 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-12 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-11 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-08 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-07 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-06 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-05 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-01 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-31 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-30 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-29 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-23 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-22 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-18 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-17 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-16 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-15 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-14 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-11 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-10 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-09 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-08 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-07 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-03 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-02 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-27 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-26 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-24 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-23 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-20 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-19 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-18 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-17 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-13 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-12 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-11 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-10 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-09 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-06 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-05 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-04 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-03 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-03-30 Frp|hdpjk,         48.770, 2007-04 ,         48.970, 2007-05 ,         49.170, 2007-06 ,         49.770, 2007-09 
2007-03-29 Thp|hdpjk,         48.980, 2007-04 ,         49.180, 2007-05 ,         49.380, 2007-06 ,         49.980, 2007-09 
2007-03-28 Wep|hdpjk,         48.830, 2007-04 ,         49.020, 2007-05 ,         49.220, 2007-06 ,         49.820, 2007-09 
2007-03-27 Tup|hdpjk,         49.250, 2007-04 ,         49.450, 2007-05 ,         49.650, 2007-06 ,         50.260, 2007-09 
2007-03-26 Mop|hdpjk,         49.810, 2007-04 ,         50.010, 2007-05 ,         50.210, 2007-06 ,         50.820, 2007-09 
2007-03-23 Frp|hdpjk,         50.120, 2007-04 ,         50.320, 2007-05 ,         50.530, 2007-06 ,         51.150, 2007-09 
2007-03-22 Thp|hdpjk,         49.750, 2007-04 ,         49.960, 2007-05 ,         50.160, 2007-06 ,         50.770, 2007-09 
2007-03-21 Wep|hdpjk,         49.650, 2007-04 ,         49.850, 2007-05 ,         50.060, 2007-06 ,         50.660, 2007-09 
2007-03-20 Tup|hdpjk,         48.500, 2007-04 ,         48.700, 2007-05 ,         48.900, 2007-06 ,         49.490, 2007-09 
2007-03-19 Mop|hdpjk,         47.730, 2007-04 ,         47.930, 2007-05 ,         48.130, 2007-06 ,         48.720, 2007-09 
2007-03-16 Frp|hdpjk,         47.850, 2007-03 ,         48.000, 2007-04 ,         48.390, 2007-06 ,         48.980, 2007-09 
2007-03-15 Thp|hdpjk,         48.230, 2007-03 ,         48.370, 2007-04 ,         48.770, 2007-06 ,         49.360, 2007-09 
2007-03-14 Wep|hdpjk,         48.160, 2007-03 ,         48.300, 2007-04 ,         48.690, 2007-06 ,         49.270, 2007-09 
2007-03-13 Tup|hdpjk,         47.690, 2007-03 ,         47.830, 2007-04 ,         48.230, 2007-06 ,         48.810, 2007-09 
2007-03-12 Mop|hdpjk,         48.020, 2007-03 ,         48.170, 2007-04 ,         48.570, 2007-06 ,         49.160, 2007-09 
2007-03-09 Frp|hdpjk,         48.380, 2007-03 ,         48.520, 2007-04 ,         48.930, 2007-06 ,         49.520, 2007-09 
2007-03-08 Thp|hdpjk,         48.210, 2007-03 ,         48.360, 2007-04 ,         48.770, 2007-06 ,         49.360, 2007-09 
2007-03-07 Wep|hdpjk,         47.760, 2007-03 ,         47.910, 2007-04 ,         48.300, 2007-06 ,         48.880, 2007-09 
2007-03-06 Tup|hdpjk,         46.590, 2007-03 ,         46.730, 2007-04 ,         47.120, 2007-06 ,         47.670, 2007-09 
2007-03-05 Mop|hdpjk,         45.710, 2007-03 ,         45.850, 2007-04 ,         46.230, 2007-06 ,         46.780, 2007-09 
2007-03-02 Frp|hdpjk,         46.440, 2007-03 ,         46.580, 2007-04 ,         46.960, 2007-06 ,         47.530, 2007-09 
2007-03-01 Thp|hdpjk,         46.890, 2007-03 ,         47.030, 2007-04 ,         47.420, 2007-06 ,         47.980, 2007-09 
2007-02-28 Wep|hdpjk,         46.570, 2007-03 ,         46.710, 2007-04 ,         47.100, 2007-06 ,         47.670, 2007-09 
2007-02-27 Tup|hdpjk,         47.000, 2007-03 ,         47.140, 2007-04 ,         47.540, 2007-06 ,         48.120, 2007-09 
2007-02-26 Mop|hdpjk,         48.780, 2007-03 ,         48.930, 2007-04 ,         49.340, 2007-06 ,         49.960, 2007-09 
2007-02-23 Frp|hdpjk,         49.450, 2007-03 ,         49.610, 2007-04 ,         50.020, 2007-06 ,         50.650, 2007-09 
2007-02-22 Thp|hdpjk,         50.200, 2007-03 ,         50.370, 2007-04 ,         50.780, 2007-06 ,         51.420, 2007-09 
2007-02-21 Wep|hdpjk,         50.560, 2007-03 ,         50.730, 2007-04 ,         51.150, 2007-06 ,         51.800, 2007-09 
2007-02-20 Tup|hdpjk,         50.840, 2007-03 ,         51.010, 2007-04 ,         51.430, 2007-06 ,         52.060, 2007-09 
2007-02-19 Mop|hdpjk,         50.000, 2007-02 ,         50.190, 2007-03 ,         50.770, 2007-06 ,         51.410, 2007-09 
2007-02-16 Frp|hdpjk,         50.000, 2007-02 ,         50.190, 2007-03 ,         50.770, 2007-06 ,         51.410, 2007-09 
2007-02-15 Thp|hdpjk,         50.240, 2007-02 ,         50.440, 2007-03 ,         51.030, 2007-06 ,         51.670, 2007-09 
2007-02-14 Wep|hdpjk,         50.080, 2007-02 ,         50.280, 2007-03 ,         50.870, 2007-06 ,         51.510, 2007-09 
2007-02-13 Tup|hdpjk,         50.560, 2007-02 ,         50.760, 2007-03 ,         51.350, 2007-06 ,         52.010, 2007-09 
2007-02-12 Mop|hdpjk,         50.510, 2007-02 ,         50.710, 2007-03 ,         51.300, 2007-06 ,         51.960, 2007-09 
2007-02-09 Frp|hdpjk,         51.050, 2007-02 ,         51.260, 2007-03 ,         51.870, 2007-06 ,         52.540, 2007-09 
2007-02-08 Thp|hdpjk,         51.180, 2007-02 ,         51.390, 2007-03 ,         51.990, 2007-06 ,         52.650, 2007-09 
2007-02-07 Wep|hdpjk,         50.860, 2007-02 ,         51.060, 2007-03 ,         51.660, 2007-06 ,         52.310, 2007-09 
2007-02-06 Tup|hdpjk,         50.940, 2007-02 ,         51.140, 2007-03 ,         51.730, 2007-06 ,         52.390, 2007-09 
2007-02-05 Mop|hdpjk,         51.080, 2007-02 ,         51.280, 2007-03 ,         51.890, 2007-06 ,         52.550, 2007-09 
2007-02-02 Frp|hdpjk,         51.300, 2007-02 ,         51.500, 2007-03 ,         52.110, 2007-06 ,         52.780, 2007-09 
2007-02-01 Thp|hdpjk,         50.970, 2007-02 ,         51.170, 2007-03 ,         51.770, 2007-06 ,         52.440, 2007-09 
2007-01-31 Wep|hdpjk,         50.530, 2007-02 ,         50.730, 2007-03 ,         51.320, 2007-06 ,         51.970, 2007-09 
2007-01-30 Tup|hdpjk,         49.760, 2007-02 ,         49.960, 2007-03 ,         50.550, 2007-06 ,         51.200, 2007-09 
2007-01-29 Mop|hdpjk,         50.220, 2007-02 ,         50.420, 2007-03 ,         51.020, 2007-06 ,         51.670, 2007-09 
2007-01-26 Frp|hdpjk,         49.680, 2007-02 ,         49.870, 2007-03 ,         50.460, 2007-06 ,         51.100, 2007-09 
2007-01-25 Thp|hdpjk,         50.050, 2007-02 ,         50.250, 2007-03 ,         50.840, 2007-06 ,         51.500, 2007-09 
2007-01-24 Wep|hdpjk,         50.540, 2007-02 ,         50.740, 2007-03 ,         51.330, 2007-06 ,         51.980, 2007-09 
2007-01-23 Tup|hdpjk,         49.510, 2007-02 ,         49.700, 2007-03 ,         50.280, 2007-06 ,         50.920, 2007-09 
2007-01-22 Mop|hdpjk,         49.570, 2007-02 ,         49.760, 2007-03 ,         50.340, 2007-06 ,         50.980, 2007-09 
2007-01-19 Frp|hdpjk,         49.390, 2007-01 ,         49.600, 2007-02 ,         49.800, 2007-03 ,         50.380, 2007-06 
2007-01-18 Thp|hdpjk,         49.180, 2007-01 ,         49.390, 2007-02 ,         49.580, 2007-03 ,         50.160, 2007-06 
2007-01-17 Wep|hdpjk,         48.670, 2007-01 ,         48.880, 2007-02 ,         49.070, 2007-03 ,         49.650, 2007-06 
2007-01-16 Tup|hdpjk,         48.990, 2007-01 ,         49.200, 2007-02 ,         49.400, 2007-03 ,         49.980, 2007-06 
2007-01-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-01-12 Frp|hdpjk,         49.670, 2007-01 ,         49.880, 2007-02 ,         50.080, 2007-03 ,         50.660, 2007-06 
2007-01-11 Thp|hdpjk,         50.090, 2007-01 ,         50.300, 2007-02 ,         50.490, 2007-03 ,         51.090, 2007-06 
2007-01-10 Wep|hdpjk,         49.470, 2007-01 ,         49.680, 2007-02 ,         49.880, 2007-03 ,         50.460, 2007-06 
2007-01-09 Tup|hdpjk,         49.140, 2007-01 ,         49.350, 2007-02 ,         49.540, 2007-03 ,         50.120, 2007-06 
2007-01-08 Mop|hdpjk,         49.430, 2007-01 ,         49.650, 2007-02 ,         49.840, 2007-03 ,         50.430, 2007-06 
2007-01-05 Frp|hdpjk,         50.100, 2007-01 ,         50.320, 2007-02 ,         50.520, 2007-03 ,         51.110, 2007-06 
2007-01-04 Thp|hdpjk,         50.020, 2007-01 ,         50.230, 2007-02 ,         50.430, 2007-03 ,         51.010, 2007-06 
2007-01-03 Wep|hdpjk,         49.170, 2007-01 ,         49.380, 2007-02 ,         49.580, 2007-03 ,         50.160, 2007-06 
2007-01-02 Tup|hdpjk,         49.340, 2007-01 ,         49.550, 2007-02 ,         49.740, 2007-03 ,         50.320, 2007-06 
2007-01-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-12-29 Frp|hdpjk,         49.340, 2007-01 ,         49.550, 2007-02 ,         49.740, 2007-03 ,         50.320, 2007-06 
2006-12-28 Thp|hdpjk,         49.600, 2007-01 ,         49.810, 2007-02 ,         50.010, 2007-03 ,         50.580, 2007-06 
2006-12-27 Wep|hdpjk,         49.700, 2007-01 ,         49.910, 2007-02 ,         50.110, 2007-03 ,         50.680, 2007-06 
2006-12-26 Tup|hdpjk,         49.320, 2007-01 ,         49.530, 2007-02 ,         49.720, 2007-03 ,         50.300, 2007-06 
2006-12-25 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-12-22 Frp|hdpjk,         50.040, 2007-01 ,         50.250, 2007-02 ,         50.450, 2007-03 ,         51.040, 2007-06 
2006-12-21 Thp|hdpjk,         49.320, 2007-01 ,         49.530, 2007-02 ,         49.730, 2007-03 ,         50.310, 2007-06 
2006-12-20 Wep|hdpjk,         48.470, 2007-01 ,         48.680, 2007-02 ,         48.870, 2007-03 ,         49.440, 2007-06 
2006-12-19 Tup|hdpjk,         48.690, 2007-01 ,         48.890, 2007-02 ,         49.080, 2007-03 ,         49.640, 2007-06 
2006-12-18 Mop|hdpjk,         49.490, 2007-01 ,         49.710, 2007-02 ,         49.910, 2007-03 ,         50.510, 2007-06 
2006-12-15 Frp|hdpjk,         50.400, 2006-12 ,         50.560, 2007-01 ,         50.970, 2007-03 ,         51.570, 2007-06 
2006-12-14 Thp|hdpjk,         51.020, 2006-12 ,         51.200, 2007-01 ,         51.620, 2007-03 ,         52.240, 2007-06 
2006-12-13 Wep|hdpjk,         50.470, 2006-12 ,         50.640, 2007-01 ,         51.050, 2007-03 ,         51.650, 2007-06 
2006-12-12 Tup|hdpjk,         51.360, 2006-12 ,         51.520, 2007-01 ,         51.930, 2007-03 ,         52.540, 2007-06 
2006-12-11 Mop|hdpjk,         53.990, 2006-12 ,         54.170, 2007-01 ,         54.600, 2007-03 ,         55.240, 2007-06 
2006-12-08 Frp|hdpjk,         53.180, 2006-12 ,         53.360, 2007-01 ,         53.790, 2007-03 ,         54.420, 2007-06 
2006-12-07 Thp|hdpjk,         52.190, 2006-12 ,         52.360, 2007-01 ,         52.790, 2007-03 ,         53.410, 2007-06 
2006-12-06 Wep|hdpjk,         53.950, 2006-12 ,         54.140, 2007-01 ,         54.580, 2007-03 ,         55.220, 2007-06 
2006-12-05 Tup|hdpjk,         54.130, 2006-12 ,         54.320, 2007-01 ,         54.770, 2007-03 ,         55.410, 2007-06 
2006-12-04 Mop|hdpjk,         54.740, 2006-12 ,         54.930, 2007-01 ,         55.380, 2007-03 ,         56.010, 2007-06 
2006-12-01 Frp|hdpjk,         53.810, 2006-12 ,         53.990, 2007-01 ,         54.430, 2007-03 ,         55.070, 2007-06 
2006-11-30 Thp|hdpjk,         55.030, 2006-12 ,         55.210, 2007-01 ,         55.660, 2007-03 ,         56.310, 2007-06 
2006-11-29 Wep|hdpjk,         55.300, 2006-12 ,         55.470, 2007-01 ,         55.920, 2007-03 ,         56.580, 2007-06 
2006-11-28 Tup|hdpjk,         55.450, 2006-12 ,         55.640, 2007-01 ,         56.090, 2007-03 ,         56.750, 2007-06 
2006-11-27 Mop|hdpjk,         54.650, 2006-12 ,         54.850, 2007-01 ,         55.310, 2007-03 ,         55.970, 2007-06 
2006-11-24 Frp|hdpjk,         55.250, 2006-12 ,         55.440, 2007-01 ,         55.900, 2007-03 ,         56.560, 2007-06 
2006-11-23 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-11-22 Wep|hdpjk,         55.930, 2006-12 ,         56.120, 2007-01 ,         56.590, 2007-03 ,         57.260, 2007-06 
2006-11-21 Tup|hdpjk,         55.750, 2006-12 ,         55.940, 2007-01 ,         56.400, 2007-03 ,         57.070, 2007-06 
2006-11-20 Mop|hdpjk,         54.850, 2006-12 ,         55.040, 2007-01 ,         55.500, 2007-03 ,         56.160, 2007-06 
2006-11-17 Frp|hdpjk,         55.000, 2006-11 ,         55.220, 2006-12 ,         55.860, 2007-03 ,         56.500, 2007-06 
2006-11-16 Thp|hdpjk,         54.980, 2006-11 ,         55.200, 2006-12 ,         55.840, 2007-03 ,         56.490, 2007-06 
2006-11-15 Wep|hdpjk,         53.090, 2006-11 ,         53.300, 2006-12 ,         53.920, 2007-03 ,         54.560, 2007-06 
2006-11-14 Tup|hdpjk,         52.650, 2006-11 ,         52.860, 2006-12 ,         53.460, 2007-03 ,         54.080, 2007-06 
2006-11-13 Mop|hdpjk,         52.140, 2006-11 ,         52.350, 2006-12 ,         52.970, 2007-03 ,         53.600, 2007-06 
2006-11-10 Frp|hdpjk,         52.330, 2006-11 ,         52.550, 2006-12 ,         53.160, 2007-03 ,         53.770, 2007-06 
2006-11-09 Thp|hdpjk,         51.450, 2006-11 ,         51.670, 2006-12 ,         52.270, 2007-03 ,         52.880, 2007-06 
2006-11-08 Wep|hdpjk,         52.450, 2006-11 ,         52.670, 2006-12 ,         53.280, 2007-03 ,         53.900, 2007-06 
2006-11-07 Tup|hdpjk,         53.190, 2006-11 ,         53.410, 2006-12 ,         54.030, 2007-03 ,         54.660, 2007-06 
2006-11-06 Mop|hdpjk,         52.770, 2006-11 ,         52.980, 2006-12 ,         53.590, 2007-03 ,         54.220, 2007-06 
2006-11-03 Frp|hdpjk,         52.560, 2006-11 ,         52.780, 2006-12 ,         53.380, 2007-03 ,         54.000, 2007-06 
2006-11-02 Thp|hdpjk,         53.100, 2006-11 ,         53.310, 2006-12 ,         53.920, 2007-03 ,         54.540, 2007-06 
2006-11-01 Wep|hdpjk,         54.150, 2006-11 ,         54.370, 2006-12 ,         55.000, 2007-03 ,         55.630, 2007-06 
2006-10-31 Tup|hdpjk,         55.300, 2006-11 ,         55.520, 2006-12 ,         56.170, 2007-03 ,         56.820, 2007-06 
2006-10-30 Mop|hdpjk,         55.620, 2006-11 ,         55.850, 2006-12 ,         56.490, 2007-03 ,         57.140, 2007-06 
2006-10-27 Frp|hdpjk,         54.300, 2006-11 ,         54.530, 2006-12 ,         55.160, 2007-03 ,         55.810, 2007-06 
2006-10-26 Thp|hdpjk,         54.850, 2006-11 ,         55.070, 2006-12 ,         55.700, 2007-03 ,         56.340, 2007-06 
2006-10-25 Wep|hdpjk,         54.900, 2006-11 ,         55.120, 2006-12 ,         55.760, 2007-03 ,         56.420, 2007-06 
2006-10-24 Tup|hdpjk,         55.550, 2006-11 ,         55.770, 2006-12 ,         56.430, 2007-03 ,         57.100, 2007-06 
2006-10-23 Mop|hdpjk,         55.680, 2006-11 ,         55.910, 2006-12 ,         56.570, 2007-03 ,         57.250, 2007-06 
2006-10-20 Frp|hdpjk,         55.110, 2006-10 ,         55.330, 2006-11 ,         55.560, 2006-12 ,         56.200, 2007-03 
2006-10-19 Thp|hdpjk,         55.460, 2006-10 ,         55.690, 2006-11 ,         55.910, 2006-12 ,         56.560, 2007-03 
2006-10-18 Wep|hdpjk,         56.060, 2006-10 ,         56.280, 2006-11 ,         56.500, 2006-12 ,         57.160, 2007-03 
2006-10-17 Tup|hdpjk,         56.600, 2006-10 ,         56.820, 2006-11 ,         57.050, 2006-12 ,         57.720, 2007-03 
2006-10-16 Mop|hdpjk,         58.200, 2006-10 ,         58.430, 2006-11 ,         58.670, 2006-12 ,         59.360, 2007-03 
2006-10-13 Frp|hdpjk,         57.730, 2006-10 ,         57.970, 2006-11 ,         58.200, 2006-12 ,         58.900, 2007-03 
2006-10-12 Thp|hdpjk,         57.930, 2006-10 ,         58.160, 2006-11 ,         58.400, 2006-12 ,         59.080, 2007-03 
2006-10-11 Wep|hdpjk,         55.740, 2006-10 ,         55.960, 2006-11 ,         56.180, 2006-12 ,         56.850, 2007-03 
2006-10-10 Tup|hdpjk,         56.260, 2006-10 ,         56.490, 2006-11 ,         56.710, 2006-12 ,         57.380, 2007-03 
2006-10-09 Mop|hdpjk,         55.700, 2006-10 ,         55.930, 2006-11 ,         56.160, 2006-12 ,         56.810, 2007-03 
2006-10-06 Frp|hdpjk,         55.570, 2006-10 ,         55.800, 2006-11 ,         56.030, 2006-12 ,         56.690, 2007-03 
2006-10-05 Thp|hdpjk,         56.970, 2006-10 ,         57.200, 2006-11 ,         57.430, 2006-12 ,         58.100, 2007-03 
2006-10-04 Wep|hdpjk,         56.740, 2006-10 ,         56.970, 2006-11 ,         57.200, 2006-12 ,         57.850, 2007-03 
2006-10-03 Tup|hdpjk,         54.690, 2006-10 ,         54.910, 2006-11 ,         55.130, 2006-12 ,         55.770, 2007-03 
2006-10-02 Mop|hdpjk,         53.380, 2006-10 ,         53.600, 2006-11 ,         53.810, 2006-12 ,         54.440, 2007-03 
2006-09-29 Frp|hdpjk,         53.720, 2006-10 ,         53.940, 2006-11 ,         54.160, 2006-12 ,         54.800, 2007-03 
2006-09-28 Thp|hdpjk,         54.470, 2006-10 ,         54.690, 2006-11 ,         54.920, 2006-12 ,         55.550, 2007-03 
2006-09-27 Wep|hdpjk,         54.540, 2006-10 ,         54.760, 2006-11 ,         54.990, 2006-12 ,         55.620, 2007-03 
2006-09-26 Tup|hdpjk,         55.310, 2006-10 ,         55.530, 2006-11 ,         55.760, 2006-12 ,         56.400, 2007-03 
2006-09-25 Mop|hdpjk,         55.590, 2006-10 ,         55.810, 2006-11 ,         56.040, 2006-12 ,         56.680, 2007-03 
2006-09-22 Frp|hdpjk,         54.450, 2006-10 ,         54.670, 2006-11 ,         54.890, 2006-12 ,         55.520, 2007-03 
2006-09-21 Thp|hdpjk,         53.960, 2006-10 ,         54.180, 2006-11 ,         54.400, 2006-12 ,         55.040, 2007-03 
2006-09-20 Wep|hdpjk,         54.980, 2006-10 ,         55.210, 2006-11 ,         55.440, 2006-12 ,         56.080, 2007-03 
2006-09-19 Tup|hdpjk,         53.760, 2006-10 ,         53.980, 2006-11 ,         54.210, 2006-12 ,         54.830, 2007-03 
2006-09-18 Mop|hdpjk,         54.270, 2006-10 ,         54.490, 2006-11 ,         54.740, 2006-12 ,         55.380, 2007-03 
2006-09-15 Frp|hdpjk,         53.830, 2006-09 ,         54.000, 2006-10 ,         54.440, 2006-12 ,         55.070, 2007-03 
2006-09-14 Thp|hdpjk,         52.460, 2006-09 ,         52.630, 2006-10 ,         53.060, 2006-12 ,         53.680, 2007-03 
2006-09-13 Wep|hdpjk,         52.400, 2006-09 ,         52.570, 2006-10 ,         53.000, 2006-12 ,         53.630, 2007-03 
2006-09-12 Tup|hdpjk,         52.180, 2006-09 ,         52.340, 2006-10 ,         52.760, 2006-12 ,         53.370, 2007-03 
2006-09-11 Mop|hdpjk,         47.760, 2006-09 ,         47.910, 2006-10 ,         48.300, 2006-12 ,         48.880, 2007-03 
2006-09-08 Frp|hdpjk,         46.370, 2006-09 ,         46.880, 2006-12 ,         47.400, 2007-03 ,             na,         
2006-09-07 Thp|hdpjk,         45.060, 2006-09 ,         45.580, 2006-12 ,         46.100, 2007-03 ,             na,         
2006-09-06 Wep|hdpjk,         46.370, 2006-09 ,         46.900, 2006-12 ,         47.440, 2007-03 ,             na,         
2006-09-05 Tup|hdpjk,         47.810, 2006-09 ,         48.360, 2006-12 ,         48.910, 2007-03 ,             na,         
2006-09-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-09-01 Frp|hdpjk,         47.420, 2006-09 ,         47.960, 2006-12 ,         48.510, 2007-03 ,             na,         
2006-08-31 Thp|hdpjk,         47.100, 2006-09 ,         47.630, 2006-12 ,         48.170, 2007-03 ,             na,         
2006-08-30 Wep|hdpjk,         46.360, 2006-09 ,         46.890, 2006-12 ,         47.430, 2007-03 ,             na,         
2006-08-29 Tup|hdpjk,         46.330, 2006-09 ,         46.850, 2006-12 ,         47.390, 2007-03 ,             na,         
2006-08-28 Mop|hdpjk,         46.280, 2006-09 ,         46.810, 2006-12 ,         47.340, 2007-03 ,             na,         
2006-08-25 Frp|hdpjk,         45.750, 2006-09 ,         46.270, 2006-12 ,         46.780, 2007-03 ,             na,         
2006-08-24 Thp|hdpjk,         45.860, 2006-09 ,         46.380, 2006-12 ,         46.910, 2007-03 ,             na,         
2006-08-23 Wep|hdpjk,         46.540, 2006-09 ,         47.070, 2006-12 ,         47.600, 2007-03 ,             na,         
2006-08-22 Tup|hdpjk,         47.070, 2006-09 ,         47.600, 2006-12 ,         48.160, 2007-03 ,             na,         
2006-08-21 Mop|hdpjk,         47.840, 2006-09 ,         48.390, 2006-12 ,         48.960, 2007-03 ,             na,         
2006-08-18 Frp|hdpjk,         48.970, 2006-08 ,         49.170, 2006-09 ,         49.740, 2006-12 ,         50.330, 2007-03 
2006-08-17 Thp|hdpjk,         49.270, 2006-08 ,         49.480, 2006-09 ,         50.060, 2006-12 ,         50.640, 2007-03 
2006-08-16 Wep|hdpjk,         49.070, 2006-08 ,         49.280, 2006-09 ,         49.850, 2006-12 ,         50.430, 2007-03 
2006-08-15 Tup|hdpjk,         48.090, 2006-08 ,         48.290, 2006-09 ,         48.850, 2006-12 ,         49.420, 2007-03 
2006-08-14 Mop|hdpjk,         46.060, 2006-08 ,         46.250, 2006-09 ,         46.780, 2006-12 ,         47.340, 2007-03 
2006-08-11 Frp|hdpjk,         46.300, 2006-08 ,         46.490, 2006-09 ,         47.030, 2006-12 ,         47.570, 2007-03 
2006-08-10 Thp|hdpjk,         46.510, 2006-08 ,         46.700, 2006-09 ,         47.230, 2006-12 ,         47.780, 2007-03 
2006-08-09 Wep|hdpjk,         45.030, 2006-08 ,         45.210, 2006-09 ,         45.730, 2006-12 ,         46.230, 2007-03 
2006-08-08 Tup|hdpjk,         46.230, 2006-08 ,         46.420, 2006-09 ,         46.960, 2006-12 ,         47.470, 2007-03 
2006-08-07 Mop|hdpjk,         47.940, 2006-08 ,         48.140, 2006-09 ,         48.700, 2006-12 ,         49.270, 2007-03 
2006-08-04 Frp|hdpjk,         48.440, 2006-08 ,         48.640, 2006-09 ,         49.210, 2006-12 ,         49.780, 2007-03 
2006-08-03 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-02 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-31 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-05 Wep|hdpjk,         53.610, 2006-07 ,         53.830, 2006-08 ,         54.060, 2006-09 ,         54.730, 2006-12 
2006-07-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-03 Mop|hdpjk,         54.780, 2006-07 ,         55.000, 2006-08 ,         55.240, 2006-09 ,         55.920, 2006-12 
2006-06-30 Frp|hdpjk,         55.010, 2006-07 ,         55.270, 2006-08 ,         55.500, 2006-09 ,         56.180, 2006-12 
2006-06-29 Thp|hdpjk,         55.400, 2006-07 ,         55.640, 2006-08 ,         55.880, 2006-09 ,         56.560, 2006-12 
2006-06-28 Wep|hdpjk,         52.770, 2006-07 ,         53.000, 2006-08 ,         53.220, 2006-09 ,         53.870, 2006-12 
2006-06-27 Tup|hdpjk,         52.250, 2006-07 ,         52.470, 2006-08 ,         52.700, 2006-09 ,         53.340, 2006-12 
2006-06-26 Mop|hdpjk,         53.540, 2006-07 ,         53.760, 2006-08 ,         53.990, 2006-09 ,         54.650, 2006-12 
2006-06-23 Frp|hdpjk,         52.870, 2006-07 ,         53.100, 2006-08 ,         53.320, 2006-09 ,         53.980, 2006-12 
2006-06-22 Thp|hdpjk,         53.440, 2006-07 ,         53.670, 2006-08 ,         53.890, 2006-09 ,         54.550, 2006-12 
2006-06-21 Wep|hdpjk,         52.890, 2006-07 ,         53.110, 2006-08 ,         53.330, 2006-09 ,         53.970, 2006-12 
2006-06-20 Tup|hdpjk,         53.110, 2006-07 ,         53.330, 2006-08 ,         53.550, 2006-09 ,         54.210, 2006-12 
2006-06-19 Mop|hdpjk,         52.890, 2006-07 ,         53.110, 2006-08 ,         53.330, 2006-09 ,         53.990, 2006-12 
2006-06-16 Frp|hdpjk,         52.430, 2006-06 ,         52.620, 2006-07 ,         53.090, 2006-09 ,         53.740, 2006-12 
2006-06-15 Thp|hdpjk,         51.450, 2006-06 ,         51.630, 2006-07 ,         52.050, 2006-09 ,         52.680, 2006-12 
2006-06-14 Wep|hdpjk,         51.450, 2006-06 ,         51.640, 2006-07 ,         52.050, 2006-09 ,         52.670, 2006-12 
2006-06-13 Tup|hdpjk,         51.630, 2006-06 ,         51.810, 2006-07 ,         52.270, 2006-09 ,         52.880, 2006-12 
2006-06-12 Mop|hdpjk,         49.030, 2006-06 ,         49.200, 2006-07 ,         49.590, 2006-09 ,         50.170, 2006-12 
2006-06-09 Frp|hdpjk,         50.440, 2006-06 ,         50.610, 2006-07 ,         51.020, 2006-09 ,         51.620, 2006-12 
2006-06-08 Thp|hdpjk,         50.220, 2006-06 ,         50.390, 2006-07 ,         50.800, 2006-09 ,         51.400, 2006-12 
2006-06-07 Wep|hdpjk,         50.030, 2006-06 ,         50.200, 2006-07 ,         50.610, 2006-09 ,         51.200, 2006-12 
2006-06-06 Tup|hdpjk,         51.560, 2006-06 ,         51.740, 2006-07 ,         52.150, 2006-09 ,         52.760, 2006-12 
2006-06-05 Mop|hdpjk,         51.850, 2006-06 ,         52.020, 2006-07 ,         52.440, 2006-09 ,         53.060, 2006-12 
2006-06-02 Frp|hdpjk,         52.660, 2006-06 ,         52.840, 2006-07 ,         53.270, 2006-09 ,         53.880, 2006-12 
2006-06-01 Thp|hdpjk,         53.020, 2006-06 ,         53.200, 2006-07 ,         53.630, 2006-09 ,         54.260, 2006-12 
2006-05-31 Wep|hdpjk,         53.090, 2006-06 ,         53.270, 2006-07 ,         53.690, 2006-09 ,         54.320, 2006-12 
2006-05-30 Tup|hdpjk,         50.970, 2006-06 ,         51.140, 2006-07 ,         51.560, 2006-09 ,         52.170, 2006-12 
2006-05-29 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-26 Frp|hdpjk,         52.040, 2006-06 ,         52.210, 2006-07 ,         52.630, 2006-09 ,         53.240, 2006-12 
2006-05-25 Thp|hdpjk,         51.380, 2006-06 ,         51.560, 2006-07 ,         51.970, 2006-09 ,         52.570, 2006-12 
2006-05-24 Wep|hdpjk,         51.290, 2006-06 ,         51.460, 2006-07 ,         51.870, 2006-09 ,         52.480, 2006-12 
2006-05-23 Tup|hdpjk,         51.650, 2006-06 ,         51.820, 2006-07 ,         52.240, 2006-09 ,         52.850, 2006-12 
2006-05-22 Mop|hdpjk,         52.420, 2006-06 ,         52.590, 2006-07 ,         53.010, 2006-09 ,         53.630, 2006-12 
2006-05-19 Frp|hdpjk,         53.940, 2006-05 ,         54.140, 2006-06 ,         54.750, 2006-09 ,         55.390, 2006-12 
2006-05-18 Thp|hdpjk,         52.630, 2006-05 ,         52.830, 2006-06 ,         53.430, 2006-09 ,         54.060, 2006-12 
2006-05-17 Wep|hdpjk,         51.660, 2006-05 ,         51.850, 2006-06 ,         52.450, 2006-09 ,         53.050, 2006-12 
2006-05-16 Tup|hdpjk,         51.820, 2006-05 ,         52.010, 2006-06 ,         52.590, 2006-09 ,         53.190, 2006-12 
2006-05-15 Mop|hdpjk,         52.970, 2006-05 ,         53.180, 2006-06 ,         53.790, 2006-09 ,         54.400, 2006-12 
2006-05-12 Frp|hdpjk,         52.660, 2006-05 ,         52.860, 2006-06 ,         53.470, 2006-09 ,         54.080, 2006-12 
2006-05-11 Thp|hdpjk,         53.870, 2006-05 ,         54.080, 2006-06 ,         54.700, 2006-09 ,         55.330, 2006-12 
2006-05-10 Wep|hdpjk,         55.780, 2006-05 ,         56.000, 2006-06 ,         56.640, 2006-09 ,         57.310, 2006-12 
2006-05-09 Tup|hdpjk,         56.650, 2006-05 ,         56.870, 2006-06 ,         57.530, 2006-09 ,         58.200, 2006-12 
2006-05-08 Mop|hdpjk,         57.700, 2006-05 ,         57.930, 2006-06 ,         58.600, 2006-09 ,         59.290, 2006-12 
2006-05-05 Frp|hdpjk,         58.460, 2006-05 ,         58.680, 2006-06 ,         59.360, 2006-09 ,         60.060, 2006-12 
2006-05-04 Thp|hdpjk,         57.080, 2006-05 ,         57.310, 2006-06 ,         57.970, 2006-09 ,         58.660, 2006-12 
2006-05-03 Wep|hdpjk,         56.240, 2006-05 ,         56.450, 2006-06 ,         57.100, 2006-09 ,         57.770, 2006-12 
2006-05-02 Tup|hdpjk,         56.500, 2006-05 ,         56.710, 2006-06 ,         57.360, 2006-09 ,         58.030, 2006-12 
2006-05-01 Mop|hdpjk,         56.860, 2006-05 ,         57.080, 2006-06 ,         57.740, 2006-09 ,         58.420, 2006-12 
2006-04-28 Frp|hdpjk,         56.830, 2006-05 ,         57.050, 2006-06 ,         57.700, 2006-09 ,         58.370, 2006-12 
2006-04-27 Thp|hdpjk,         57.240, 2006-05 ,         57.450, 2006-06 ,         58.120, 2006-09 ,         58.800, 2006-12 
2006-04-26 Wep|hdpjk,         57.300, 2006-05 ,         57.520, 2006-06 ,         58.190, 2006-09 ,         58.880, 2006-12 
2006-04-25 Tup|hdpjk,         57.760, 2006-05 ,         57.990, 2006-06 ,         58.660, 2006-09 ,         59.350, 2006-12 
2006-04-24 Mop|hdpjk,         57.180, 2006-05 ,         57.400, 2006-06 ,         58.070, 2006-09 ,         58.750, 2006-12 
2006-04-21 Frp|hdpjk,         57.480, 2006-04 ,         57.700, 2006-05 ,         57.940, 2006-06 ,         58.610, 2006-09 
2006-04-20 Thp|hdpjk,         57.910, 2006-04 ,         58.120, 2006-05 ,         58.340, 2006-06 ,         59.010, 2006-09 
2006-04-19 Wep|hdpjk,         57.990, 2006-04 ,         58.210, 2006-05 ,         58.440, 2006-06 ,         59.110, 2006-09 
2006-04-18 Tup|hdpjk,         58.470, 2006-04 ,         58.690, 2006-05 ,         58.910, 2006-06 ,         59.590, 2006-09 
2006-04-17 Mop|hdpjk,         56.720, 2006-04 ,         56.940, 2006-05 ,         57.160, 2006-06 ,         57.820, 2006-09 
2006-04-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-13 Thp|hdpjk,         57.460, 2006-04 ,         57.680, 2006-05 ,         57.900, 2006-06 ,         58.580, 2006-09 
2006-04-12 Wep|hdpjk,         56.870, 2006-04 ,         57.080, 2006-05 ,         57.300, 2006-06 ,         57.960, 2006-09 
2006-04-11 Tup|hdpjk,         56.600, 2006-04 ,         56.810, 2006-05 ,         57.030, 2006-06 ,         57.690, 2006-09 
2006-04-10 Mop|hdpjk,         57.190, 2006-04 ,         57.410, 2006-05 ,         57.630, 2006-06 ,         58.300, 2006-09 
2006-04-07 Frp|hdpjk,         58.130, 2006-04 ,         58.350, 2006-05 ,         58.580, 2006-06 ,         59.270, 2006-09 
2006-04-06 Thp|hdpjk,         58.700, 2006-04 ,         58.920, 2006-05 ,         59.150, 2006-06 ,         59.840, 2006-09 
2006-04-05 Wep|hdpjk,         58.330, 2006-04 ,         58.550, 2006-05 ,         58.770, 2006-06 ,         59.450, 2006-09 
2006-04-04 Tup|hdpjk,         57.080, 2006-04 ,         57.290, 2006-05 ,         57.520, 2006-06 ,         58.190, 2006-09 
2006-04-03 Mop|hdpjk,         55.450, 2006-04 ,         55.660, 2006-05 ,         55.880, 2006-06 ,         56.530, 2006-09 
2006-03-31 Frp|hdpjk,         56.030, 2006-04 ,         56.240, 2006-05 ,         56.460, 2006-06 ,         57.110, 2006-09 
2006-03-30 Thp|hdpjk,         54.900, 2006-04 ,         55.110, 2006-05 ,         55.330, 2006-06 ,         55.960, 2006-09 
2006-03-29 Wep|hdpjk,         54.590, 2006-04 ,         54.800, 2006-05 ,         55.010, 2006-06 ,         55.630, 2006-09 
2006-03-28 Tup|hdpjk,         55.260, 2006-04 ,         55.470, 2006-05 ,         55.690, 2006-06 ,         56.310, 2006-09 
2006-03-27 Mop|hdpjk,         54.880, 2006-04 ,         55.090, 2006-05 ,         55.300, 2006-06 ,         55.930, 2006-09 
2006-03-24 Frp|hdpjk,         54.450, 2006-04 ,         54.670, 2006-05 ,         54.870, 2006-06 ,         55.480, 2006-09 
2006-03-23 Thp|hdpjk,         54.660, 2006-04 ,         54.870, 2006-05 ,         55.080, 2006-06 ,         55.700, 2006-09 
2006-03-22 Wep|hdpjk,         55.260, 2006-04 ,         55.470, 2006-05 ,         55.690, 2006-06 ,         56.300, 2006-09 
2006-03-21 Tup|hdpjk,         55.610, 2006-04 ,         55.810, 2006-05 ,         56.030, 2006-06 ,         56.640, 2006-09 
2006-03-20 Mop|hdpjk,         56.500, 2006-04 ,         56.710, 2006-05 ,         56.930, 2006-06 ,         57.560, 2006-09 
2006-03-17 Frp|hdpjk,         57.000, 2006-03 ,         57.160, 2006-04 ,         57.590, 2006-06 ,         58.230, 2006-09 
2006-03-16 Thp|hdpjk,         57.010, 2006-03 ,         57.180, 2006-04 ,         57.600, 2006-06 ,         58.230, 2006-09 
2006-03-15 Wep|hdpjk,         55.380, 2006-03 ,         55.540, 2006-04 ,         55.950, 2006-06 ,         56.570, 2006-09 
2006-03-14 Tup|hdpjk,         55.190, 2006-03 ,         55.350, 2006-04 ,         55.770, 2006-06 ,         56.380, 2006-09 
2006-03-13 Mop|hdpjk,         54.490, 2006-03 ,         54.640, 2006-04 ,         55.040, 2006-06 ,         55.660, 2006-09 
2006-03-10 Frp|hdpjk,         53.460, 2006-03 ,         53.610, 2006-04 ,         54.010, 2006-06 ,         54.620, 2006-09 
2006-03-09 Thp|hdpjk,         53.190, 2006-03 ,         53.340, 2006-04 ,         53.740, 2006-06 ,         54.340, 2006-09 
2006-03-08 Wep|hdpjk,         53.700, 2006-03 ,         53.850, 2006-04 ,         54.260, 2006-06 ,         54.870, 2006-09 
2006-03-07 Tup|hdpjk,         52.730, 2006-03 ,         52.880, 2006-04 ,         53.280, 2006-06 ,         53.870, 2006-09 
2006-03-06 Mop|hdpjk,         53.160, 2006-03 ,         53.320, 2006-04 ,         53.720, 2006-06 ,         54.320, 2006-09 
2006-03-03 Frp|hdpjk,         53.420, 2006-03 ,         53.570, 2006-04 ,         53.970, 2006-06 ,         54.570, 2006-09 
2006-03-02 Thp|hdpjk,         53.680, 2006-03 ,         53.830, 2006-04 ,         54.240, 2006-06 ,         54.840, 2006-09 
2006-03-01 Wep|hdpjk,         54.100, 2006-03 ,         54.250, 2006-04 ,         54.660, 2006-06 ,         55.260, 2006-09 
2006-02-28 Tup|hdpjk,         53.950, 2006-03 ,         54.100, 2006-04 ,         54.500, 2006-06 ,         55.110, 2006-09 
2006-02-27 Mop|hdpjk,         54.530, 2006-03 ,         54.690, 2006-04 ,         55.100, 2006-06 ,         55.720, 2006-09 
2006-02-24 Frp|hdpjk,         54.220, 2006-03 ,         54.370, 2006-04 ,         54.790, 2006-06 ,         55.400, 2006-09 
2006-02-23 Thp|hdpjk,         54.840, 2006-03 ,         55.010, 2006-04 ,         55.440, 2006-06 ,         56.060, 2006-09 
2006-02-22 Wep|hdpjk,         55.240, 2006-03 ,         55.410, 2006-04 ,         55.820, 2006-06 ,         56.450, 2006-09 
2006-02-21 Tup|hdpjk,         54.470, 2006-03 ,         54.640, 2006-04 ,         55.050, 2006-06 ,         55.660, 2006-09 
2006-02-20 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-17 Frp|hdpjk,         54.330, 2006-02 ,         54.510, 2006-03 ,         55.100, 2006-06 ,         55.720, 2006-09 
2006-02-16 Thp|hdpjk,         54.570, 2006-02 ,         54.760, 2006-03 ,         55.350, 2006-06 ,         55.960, 2006-09 
2006-02-15 Wep|hdpjk,         53.780, 2006-02 ,         53.970, 2006-03 ,         54.540, 2006-06 ,         55.160, 2006-09 
2006-02-14 Tup|hdpjk,         52.840, 2006-02 ,         53.010, 2006-03 ,         53.580, 2006-06 ,         54.180, 2006-09 
2006-02-13 Mop|hdpjk,         52.450, 2006-02 ,         52.640, 2006-03 ,         53.210, 2006-06 ,         53.800, 2006-09 
2006-02-10 Frp|hdpjk,         52.620, 2006-02 ,         52.790, 2006-03 ,         53.350, 2006-06 ,         53.940, 2006-09 
2006-02-09 Thp|hdpjk,         52.990, 2006-02 ,         53.170, 2006-03 ,         53.720, 2006-06 ,         54.320, 2006-09 
2006-02-08 Wep|hdpjk,         48.850, 2006-02 ,         49.010, 2006-03 ,         49.520, 2006-06 ,         50.060, 2006-09 
2006-02-07 Tup|hdpjk,         48.590, 2006-02 ,         48.770, 2006-03 ,         49.290, 2006-06 ,         49.820, 2006-09 
2006-02-06 Mop|hdpjk,         48.910, 2006-02 ,         49.090, 2006-03 ,         49.590, 2006-06 ,         50.130, 2006-09 
2006-02-03 Frp|hdpjk,         48.740, 2006-02 ,         48.910, 2006-03 ,         49.400, 2006-06 ,         49.940, 2006-09 
2006-02-02 Thp|hdpjk,         49.120, 2006-02 ,         49.280, 2006-03 ,         49.760, 2006-06 ,         50.280, 2006-09 
2006-02-01 Wep|hdpjk,         50.140, 2006-02 ,         50.310, 2006-03 ,         50.820, 2006-06 ,         51.370, 2006-09 
2006-01-31 Tup|hdpjk,         50.820, 2006-02 ,         50.990, 2006-03 ,         51.480, 2006-06 ,         52.030, 2006-09 
2006-01-30 Mop|hdpjk,         50.310, 2006-02 ,         50.490, 2006-03 ,         51.020, 2006-06 ,         51.560, 2006-09 
2006-01-27 Frp|hdpjk,         50.140, 2006-02 ,         50.310, 2006-03 ,         50.820, 2006-06 ,         51.360, 2006-09 
2006-01-26 Thp|hdpjk,         50.240, 2006-02 ,         50.410, 2006-03 ,         50.920, 2006-06 ,         51.450, 2006-09 
2006-01-25 Wep|hdpjk,         48.880, 2006-02 ,         49.040, 2006-03 ,         49.530, 2006-06 ,         50.050, 2006-09 
2006-01-24 Tup|hdpjk,         48.620, 2006-02 ,         48.780, 2006-03 ,         49.260, 2006-06 ,         49.770, 2006-09 
2006-01-23 Mop|hdpjk,         48.870, 2006-02 ,         49.030, 2006-03 ,         49.510, 2006-06 ,         50.020, 2006-09 
2006-01-20 Frp|hdpjk,         48.820, 2006-01 ,         48.990, 2006-02 ,         49.150, 2006-03 ,         49.630, 2006-06 
2006-01-19 Thp|hdpjk,         48.950, 2006-01 ,         49.130, 2006-02 ,         49.290, 2006-03 ,         49.780, 2006-06 
2006-01-18 Wep|hdpjk,         48.620, 2006-01 ,         48.800, 2006-02 ,         48.950, 2006-03 ,         49.440, 2006-06 
2006-01-17 Tup|hdpjk,         48.100, 2006-01 ,         48.270, 2006-02 ,         48.430, 2006-03 ,         48.910, 2006-06 
2006-01-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-13 Frp|hdpjk,         47.820, 2006-01 ,         48.000, 2006-02 ,         48.150, 2006-03 ,         48.630, 2006-06 
2006-01-12 Thp|hdpjk,         47.830, 2006-01 ,         48.000, 2006-02 ,         48.160, 2006-03 ,         48.640, 2006-06 
2006-01-11 Wep|hdpjk,         48.310, 2006-01 ,         48.480, 2006-02 ,         48.640, 2006-03 ,         49.130, 2006-06 
2006-01-10 Tup|hdpjk,         48.330, 2006-01 ,         48.510, 2006-02 ,         48.670, 2006-03 ,         49.150, 2006-06 
2006-01-09 Mop|hdpjk,         47.890, 2006-01 ,         48.060, 2006-02 ,         48.230, 2006-03 ,         48.700, 2006-06 
2006-01-06 Frp|hdpjk,         47.130, 2006-01 ,         47.300, 2006-02 ,         47.460, 2006-03 ,         47.940, 2006-06 
2006-01-05 Thp|hdpjk,         43.550, 2006-01 ,         43.700, 2006-02 ,         43.860, 2006-03 ,         44.300, 2006-06 
2006-01-04 Wep|hdpjk,         44.160, 2006-01 ,         44.320, 2006-02 ,         44.470, 2006-03 ,         44.920, 2006-06 
2006-01-03 Tup|hdpjk,         44.810, 2006-01 ,         44.970, 2006-02 ,         45.130, 2006-03 ,         45.580, 2006-06 
2006-01-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-30 Frp|hdpjk,         43.550, 2006-01 ,         43.700, 2006-02 ,         43.850, 2006-03 ,         44.300, 2006-06 
2005-12-29 Thp|hdpjk,         44.040, 2006-01 ,         44.200, 2006-02 ,         44.350, 2006-03 ,         44.800, 2006-06 
2005-12-28 Wep|hdpjk,         43.740, 2006-01 ,         43.900, 2006-02 ,         44.060, 2006-03 ,         44.500, 2006-06 
2005-12-27 Tup|hdpjk,         43.760, 2006-01 ,         43.940, 2006-02 ,         44.090, 2006-03 ,         44.530, 2006-06 
2005-12-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-23 Frp|hdpjk,         44.380, 2006-01 ,         44.550, 2006-02 ,         44.710, 2006-03 ,         45.160, 2006-06 
2005-12-22 Thp|hdpjk,         43.340, 2006-01 ,         43.500, 2006-02 ,         43.650, 2006-03 ,         44.090, 2006-06 
2005-12-21 Wep|hdpjk,         43.560, 2006-01 ,         43.720, 2006-02 ,         43.870, 2006-03 ,         44.310, 2006-06 
2005-12-20 Tup|hdpjk,         44.240, 2006-01 ,         44.400, 2006-02 ,         44.550, 2006-03 ,         45.000, 2006-06 
2005-12-19 Mop|hdpjk,         43.840, 2006-01 ,         44.000, 2006-02 ,         44.150, 2006-03 ,         44.600, 2006-06 
2005-12-16 Frp|hdpjk,         44.940, 2005-12 ,         45.090, 2006-01 ,         45.400, 2006-03 ,         45.860, 2006-06 
2005-12-15 Thp|hdpjk,         44.900, 2005-12 ,         45.030, 2006-01 ,         45.360, 2006-03 ,         45.820, 2006-06 
2005-12-14 Wep|hdpjk,         44.710, 2005-12 ,         44.830, 2006-01 ,         45.160, 2006-03 ,         45.620, 2006-06 
2005-12-13 Tup|hdpjk,         43.980, 2005-12 ,         44.110, 2006-01 ,         44.410, 2006-03 ,         44.850, 2006-06 
2005-12-12 Mop|hdpjk,         49.860, 2005-12 ,         50.000, 2006-01 ,         50.360, 2006-03 ,         50.860, 2006-06 
2005-12-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-08 Thp|hdpjk,         50.040, 2005-12 ,         50.190, 2006-01 ,         50.550, 2006-03 ,         51.060, 2006-06 
2005-12-07 Wep|hdpjk,         49.020, 2005-12 ,         49.150, 2006-01 ,         49.510, 2006-03 ,         50.010, 2006-06 
2005-12-06 Tup|hdpjk,         49.350, 2005-12 ,         49.490, 2006-01 ,         49.850, 2006-03 ,         50.350, 2006-06 
2005-12-05 Mop|hdpjk,         49.310, 2005-12 ,         49.450, 2006-01 ,         49.810, 2006-03 ,         50.320, 2006-06 
2005-12-02 Frp|hdpjk,         48.920, 2005-12 ,         49.050, 2006-01 ,         49.400, 2006-03 ,         49.900, 2006-06 
2005-12-01 Thp|hdpjk,         48.810, 2005-12 ,         48.950, 2006-01 ,         49.300, 2006-03 ,         49.800, 2006-06 
2005-11-30 Wep|hdpjk,         48.330, 2005-12 ,         48.460, 2006-01 ,         48.810, 2006-03 ,         49.300, 2006-06 
2005-11-29 Tup|hdpjk,         48.860, 2005-12 ,         48.990, 2006-01 ,         49.340, 2006-03 ,         49.840, 2006-06 
2005-11-28 Mop|hdpjk,         50.180, 2005-12 ,         50.320, 2006-01 ,         50.680, 2006-03 ,         51.190, 2006-06 
2005-11-25 Frp|hdpjk,         50.760, 2005-12 ,         50.900, 2006-01 ,         51.270, 2006-03 ,         51.790, 2006-06 
2005-11-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-11-23 Wep|hdpjk,         49.110, 2005-12 ,         49.240, 2006-01 ,         49.590, 2006-03 ,         50.090, 2006-06 
2005-11-22 Tup|hdpjk,         48.220, 2005-12 ,         48.350, 2006-01 ,         48.700, 2006-03 ,         49.180, 2006-06 
2005-11-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-11-18 Frp|hdpjk,         45.940, 2005-11 ,         46.090, 2005-12 ,         46.530, 2006-03 ,         47.000, 2006-06 
2005-11-17 Thp|hdpjk,         45.290, 2005-11 ,         45.430, 2005-12 ,         45.870, 2006-03 ,         46.330, 2006-06 
2005-11-16 Wep|hdpjk,         44.870, 2005-11 ,         45.020, 2005-12 ,         45.460, 2006-03 ,         45.920, 2006-06 
2005-11-15 Tup|hdpjk,         43.880, 2005-11 ,         44.020, 2005-12 ,         44.470, 2006-03 ,         44.920, 2006-06 
2005-11-14 Mop|hdpjk,         46.490, 2005-11 ,         46.640, 2005-12 ,         47.110, 2006-03 ,         47.590, 2006-06 
2005-11-11 Frp|hdpjk,         47.080, 2005-11 ,         47.230, 2005-12 ,         47.700, 2006-03 ,         48.180, 2006-06 
2005-11-10 Thp|hdpjk,         47.570, 2005-11 ,         47.730, 2005-12 ,         48.200, 2006-03 ,         48.690, 2006-06 
2005-11-09 Wep|hdpjk,         46.580, 2005-11 ,         46.730, 2005-12 ,         47.190, 2006-03 ,         47.680, 2006-06 
2005-11-08 Tup|hdpjk,         46.880, 2005-11 ,         47.030, 2005-12 ,         47.500, 2006-03 ,         47.990, 2006-06 
2005-11-07 Mop|hdpjk,         48.520, 2005-11 ,         48.680, 2005-12 ,         49.160, 2006-03 ,         49.680, 2006-06 
2005-11-04 Frp|hdpjk,         48.630, 2005-11 ,         48.790, 2005-12 ,         49.290, 2006-03 ,         49.800, 2006-06 
2005-11-03 Thp|hdpjk,         47.840, 2005-11 ,         47.990, 2005-12 ,         48.460, 2006-03 ,         48.950, 2006-06 
2005-11-02 Wep|hdpjk,         46.170, 2005-11 ,         46.320, 2005-12 ,         46.760, 2006-03 ,         47.230, 2006-06 
2005-11-01 Tup|hdpjk,         44.520, 2005-11 ,         44.660, 2005-12 ,         45.080, 2006-03 ,         45.530, 2006-06 
2005-10-31 Mop|hdpjk,         44.370, 2005-11 ,         44.510, 2005-12 ,         44.930, 2006-03 ,         45.380, 2006-06 
2005-10-28 Frp|hdpjk,         42.720, 2005-11 ,         42.850, 2005-12 ,         43.250, 2006-03 ,         43.670, 2006-06 
2005-10-27 Thp|hdpjk,         42.520, 2005-11 ,         42.660, 2005-12 ,         43.060, 2006-03 ,         43.490, 2006-06 
2005-10-26 Wep|hdpjk,         43.820, 2005-11 ,         43.960, 2005-12 ,         44.390, 2006-03 ,         44.830, 2006-06 
2005-10-25 Tup|hdpjk,         44.650, 2005-11 ,         44.790, 2005-12 ,         45.230, 2006-03 ,         45.680, 2006-06 
2005-10-24 Mop|hdpjk,         45.490, 2005-11 ,         45.640, 2005-12 ,         46.070, 2006-03 ,         46.520, 2006-06 
2005-10-21 Frp|hdpjk,         44.020, 2005-10 ,         44.160, 2005-11 ,         44.290, 2005-12 ,         44.710, 2006-03 
2005-10-20 Thp|hdpjk,         43.880, 2005-10 ,         44.020, 2005-11 ,         44.170, 2005-12 ,         44.590, 2006-03 
2005-10-19 Wep|hdpjk,         42.880, 2005-10 ,         43.010, 2005-11 ,         43.140, 2005-12 ,         43.550, 2006-03 
2005-10-18 Tup|hdpjk,         42.220, 2005-10 ,         42.350, 2005-11 ,         42.490, 2005-12 ,         42.890, 2006-03 
2005-10-17 Mop|hdpjk,         43.110, 2005-10 ,         43.240, 2005-11 ,         43.380, 2005-12 ,         43.790, 2006-03 
2005-10-14 Frp|hdpjk,         43.320, 2005-10 ,         43.460, 2005-11 ,         43.600, 2005-12 ,         44.010, 2006-03 
2005-10-13 Thp|hdpjk,         41.780, 2005-10 ,         41.900, 2005-11 ,         42.040, 2005-12 ,         42.430, 2006-03 
2005-10-12 Wep|hdpjk,         41.040, 2005-10 ,         41.160, 2005-11 ,         41.290, 2005-12 ,         41.670, 2006-03 
2005-10-11 Tup|hdpjk,         42.230, 2005-10 ,         42.360, 2005-11 ,         42.490, 2005-12 ,         42.890, 2006-03 
2005-10-10 Mop|hdpjk,         41.940, 2005-10 ,         42.060, 2005-11 ,         42.200, 2005-12 ,         42.580, 2006-03 
2005-10-07 Frp|hdpjk,         42.610, 2005-10 ,         42.740, 2005-11 ,         42.880, 2005-12 ,         43.280, 2006-03 
2005-10-06 Thp|hdpjk,         42.450, 2005-10 ,         42.580, 2005-11 ,         42.720, 2005-12 ,         43.120, 2006-03 
2005-10-05 Wep|hdpjk,         40.940, 2005-10 ,         41.060, 2005-11 ,         41.190, 2005-12 ,         41.580, 2006-03 
2005-10-04 Tup|hdpjk,         41.930, 2005-10 ,         42.060, 2005-11 ,         42.200, 2005-12 ,         42.590, 2006-03 
2005-10-03 Mop|hdpjk,         42.790, 2005-10 ,         42.920, 2005-11 ,         43.050, 2005-12 ,         43.460, 2006-03 
2005-09-30 Frp|hdpjk,         43.670, 2005-10 ,         43.800, 2005-11 ,         43.940, 2005-12 ,         44.350, 2006-03 
2005-09-29 Thp|hdpjk,         43.120, 2005-10 ,         43.250, 2005-11 ,         43.390, 2005-12 ,         43.790, 2006-03 
2005-09-28 Wep|hdpjk,         43.170, 2005-10 ,         43.310, 2005-11 ,         43.440, 2005-12 ,         43.840, 2006-03 
2005-09-27 Tup|hdpjk,         43.850, 2005-10 ,         43.980, 2005-11 ,         44.120, 2005-12 ,         44.520, 2006-03 
2005-09-26 Mop|hdpjk,         43.680, 2005-10 ,         43.810, 2005-11 ,         43.950, 2005-12 ,         44.350, 2006-03 
2005-09-23 Frp|hdpjk,         42.940, 2005-10 ,         43.070, 2005-11 ,         43.200, 2005-12 ,         43.580, 2006-03 
2005-09-22 Thp|hdpjk,         42.310, 2005-10 ,         42.430, 2005-11 ,         42.560, 2005-12 ,         42.940, 2006-03 
2005-09-21 Wep|hdpjk,         41.050, 2005-10 ,         41.180, 2005-11 ,         41.300, 2005-12 ,         41.660, 2006-03 
2005-09-20 Tup|hdpjk,         41.570, 2005-10 ,         41.690, 2005-11 ,         41.810, 2005-12 ,         42.180, 2006-03 
2005-09-19 Mop|hdpjk,         42.250, 2005-10 ,         42.380, 2005-11 ,         42.510, 2005-12 ,         42.880, 2006-03 
2005-09-16 Frp|hdpjk,         44.240, 2005-09 ,         44.320, 2005-10 ,         44.590, 2005-12 ,         44.980, 2006-03 
2005-09-15 Thp|hdpjk,         44.330, 2005-09 ,         44.410, 2005-10 ,         44.660, 2005-12 ,         45.050, 2006-03 
2005-09-14 Wep|hdpjk,         44.860, 2005-09 ,         44.950, 2005-10 ,         45.200, 2005-12 ,         45.600, 2006-03 
2005-09-13 Tup|hdpjk,         44.780, 2005-09 ,         44.860, 2005-10 ,         45.130, 2005-12 ,         45.530, 2006-03 
2005-09-12 Mop|hdpjk,         50.340, 2005-09 ,         50.440, 2005-10 ,         50.730, 2005-12 ,         51.170, 2006-03 
2005-09-09 Frp|hdpjk,         48.780, 2005-09 ,         48.890, 2005-10 ,         49.170, 2005-12 ,         49.600, 2006-03 
2005-09-08 Thp|hdpjk,         47.870, 2005-09 ,         47.970, 2005-10 ,         48.240, 2005-12 ,         48.660, 2006-03 
2005-09-07 Wep|hdpjk,         47.850, 2005-09 ,         47.940, 2005-10 ,         48.220, 2005-12 ,         48.630, 2006-03 
2005-09-06 Tup|hdpjk,         47.320, 2005-09 ,         47.400, 2005-10 ,         47.670, 2005-12 ,         48.080, 2006-03 
2005-09-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-09-02 Frp|hdpjk,         46.150, 2005-09 ,         46.230, 2005-10 ,         46.490, 2005-12 ,         46.880, 2006-03 
2005-09-01 Thp|hdpjk,         47.020, 2005-09 ,         47.100, 2005-10 ,         47.380, 2005-12 ,         47.770, 2006-03 
2005-08-31 Wep|hdpjk,         47.740, 2005-09 ,         47.830, 2005-10 ,         48.120, 2005-12 ,         48.530, 2006-03 
2005-08-30 Tup|hdpjk,         46.820, 2005-09 ,         46.900, 2005-10 ,         47.190, 2005-12 ,         47.620, 2006-03 
2005-08-29 Mop|hdpjk,         46.480, 2005-09 ,         46.570, 2005-10 ,         46.860, 2005-12 ,         47.290, 2006-03 
2005-08-26 Frp|hdpjk,         46.150, 2005-09 ,         46.240, 2005-10 ,         46.520, 2005-12 ,         46.950, 2006-03 
2005-08-25 Thp|hdpjk,         46.850, 2005-09 ,         46.940, 2005-10 ,         47.230, 2005-12 ,         47.660, 2006-03 
2005-08-24 Wep|hdpjk,         45.540, 2005-09 ,         45.620, 2005-10 ,         45.900, 2005-12 ,         46.320, 2006-03 
2005-08-23 Tup|hdpjk,         47.100, 2005-09 ,         47.190, 2005-10 ,         47.480, 2005-12 ,         47.900, 2006-03 
2005-08-22 Mop|hdpjk,         47.550, 2005-09 ,         47.630, 2005-10 ,         47.920, 2005-12 ,         48.350, 2006-03 
2005-08-19 Frp|hdpjk,         47.700, 2005-08 ,         47.820, 2005-09 ,         48.210, 2005-12 ,         48.650, 2006-03 
2005-08-18 Thp|hdpjk,         48.740, 2005-08 ,         48.860, 2005-09 ,         49.250, 2005-12 ,         49.700, 2006-03 
2005-08-17 Wep|hdpjk,         49.110, 2005-08 ,         49.230, 2005-09 ,         49.650, 2005-12 ,         50.110, 2006-03 
2005-08-16 Tup|hdpjk,         49.150, 2005-08 ,         49.270, 2005-09 ,         49.670, 2005-12 ,         50.120, 2006-03 
2005-08-15 Mop|hdpjk,         50.640, 2005-08 ,         50.770, 2005-09 ,         51.150, 2005-12 ,         51.630, 2006-03 
2005-08-12 Frp|hdpjk,         49.670, 2005-08 ,         49.800, 2005-09 ,         50.200, 2005-12 ,         50.660, 2006-03 
2005-08-11 Thp|hdpjk,         48.780, 2005-08 ,         48.890, 2005-09 ,         49.290, 2005-12 ,         49.750, 2006-03 
2005-08-10 Wep|hdpjk,         49.320, 2005-08 ,         49.430, 2005-09 ,         49.830, 2005-12 ,         50.290, 2006-03 
2005-08-09 Tup|hdpjk,         49.900, 2005-08 ,         50.030, 2005-09 ,         50.440, 2005-12 ,         50.900, 2006-03 
2005-08-08 Mop|hdpjk,         49.360, 2005-08 ,         49.490, 2005-09 ,         49.900, 2005-12 ,         50.370, 2006-03 
2005-08-05 Frp|hdpjk,         50.460, 2005-08 ,         50.600, 2005-09 ,         51.020, 2005-12 ,         51.480, 2006-03 
2005-08-04 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-08-03 Wep|hdpjk,         77.900, 2005-08 ,         78.110, 2005-09 ,         78.760, 2005-12 ,         79.480, 2006-03 
2005-08-02 Tup|hdpjk,         77.330, 2005-08 ,         77.540, 2005-09 ,         78.180, 2005-12 ,         78.890, 2006-03 
2005-08-01 Mop|hdpjk,         77.800, 2005-08 ,         78.010, 2005-09 ,         78.650, 2005-12 ,         79.370, 2006-03 
2005-07-29 Frp|hdpjk,         76.770, 2005-08 ,         76.980, 2005-09 ,         77.610, 2005-12 ,         78.310, 2006-03 
2005-07-28 Thp|hdpjk,         78.590, 2005-08 ,         78.800, 2005-09 ,         79.450, 2005-12 ,         80.150, 2006-03 
2005-07-27 Wep|hdpjk,         78.050, 2005-08 ,         78.250, 2005-09 ,         78.890, 2005-12 ,         79.590, 2006-03 
2005-07-26 Tup|hdpjk,         75.050, 2005-08 ,         75.250, 2005-09 ,         75.860, 2005-12 ,         76.520, 2006-03 
2005-07-25 Mop|hdpjk,         73.760, 2005-08 ,         73.960, 2005-09 ,         74.560, 2005-12 ,         75.210, 2006-03 
2005-07-22 Frp|hdpjk,         75.140, 2005-08 ,         75.330, 2005-09 ,         75.950, 2005-12 ,         76.620, 2006-03 
2005-07-21 Thp|hdpjk,         74.030, 2005-08 ,         74.230, 2005-09 ,         74.840, 2005-12 ,         75.500, 2006-03 
2005-07-20 Wep|hdpjk,         76.050, 2005-08 ,         76.250, 2005-09 ,         76.880, 2005-12 ,         77.560, 2006-03 
2005-07-19 Tup|hdpjk,         76.340, 2005-08 ,         76.550, 2005-09 ,         77.180, 2005-12 ,         77.860, 2006-03 
2005-07-18 Mop|hdpjk,         75.940, 2005-08 ,         76.140, 2005-09 ,         76.780, 2005-12 ,         77.460, 2006-03 
2005-07-15 Frp|hdpjk,         75.870, 2005-07 ,         76.110, 2005-08 ,         76.320, 2005-09 ,         76.950, 2005-12 
2005-07-14 Thp|hdpjk,         75.090, 2005-07 ,         75.340, 2005-08 ,         75.530, 2005-09 ,         76.160, 2005-12 
2005-07-13 Wep|hdpjk,         74.420, 2005-07 ,         74.660, 2005-08 ,         74.860, 2005-09 ,         75.480, 2005-12 
2005-07-12 Tup|hdpjk,         74.630, 2005-07 ,         74.870, 2005-08 ,         75.070, 2005-09 ,         75.700, 2005-12 
2005-07-11 Mop|hdpjk,         73.630, 2005-07 ,         73.860, 2005-08 ,         74.060, 2005-09 ,         74.670, 2005-12 
2005-07-08 Frp|hdpjk,         72.810, 2005-07 ,         73.050, 2005-08 ,         73.250, 2005-09 ,         73.860, 2005-12 
2005-07-07 Thp|hdpjk,         70.680, 2005-07 ,         70.910, 2005-08 ,         71.110, 2005-09 ,         71.680, 2005-12 
2005-07-06 Wep|hdpjk,         70.780, 2005-07 ,         71.010, 2005-08 ,         71.210, 2005-09 ,         71.790, 2005-12 
2005-07-05 Tup|hdpjk,         70.920, 2005-07 ,         71.150, 2005-08 ,         71.350, 2005-09 ,         71.940, 2005-12 
2005-07-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-07-01 Frp|hdpjk,         68.950, 2005-07 ,         69.170, 2005-08 ,         69.370, 2005-09 ,         69.930, 2005-12 
2005-06-30 Thp|hdpjk,         68.610, 2005-07 ,         68.840, 2005-08 ,         69.020, 2005-09 ,         69.570, 2005-12 
2005-06-29 Wep|hdpjk,         69.150, 2005-07 ,         69.370, 2005-08 ,         69.560, 2005-09 ,         70.120, 2005-12 
2005-06-28 Tup|hdpjk,         69.240, 2005-07 ,         69.470, 2005-08 ,         69.660, 2005-09 ,         70.210, 2005-12 
2005-06-27 Mop|hdpjk,         67.660, 2005-07 ,         67.880, 2005-08 ,         68.060, 2005-09 ,         68.590, 2005-12 
2005-06-24 Frp|hdpjk,         67.840, 2005-07 ,         68.070, 2005-08 ,         68.260, 2005-09 ,         68.770, 2005-12 
2005-06-23 Thp|hdpjk,         68.060, 2005-07 ,         68.280, 2005-08 ,         68.460, 2005-09 ,         68.990, 2005-12 
2005-06-22 Wep|hdpjk,         68.640, 2005-07 ,         68.860, 2005-08 ,         69.040, 2005-09 ,         69.560, 2005-12 
2005-06-21 Tup|hdpjk,         68.230, 2005-07 ,         68.450, 2005-08 ,         68.630, 2005-09 ,         69.160, 2005-12 
2005-06-20 Mop|hdpjk,         68.300, 2005-07 ,         68.520, 2005-08 ,         68.700, 2005-09 ,         69.230, 2005-12 
2005-06-17 Frp|hdpjk,         68.320, 2005-06 ,         68.370, 2005-07 ,         68.790, 2005-09 ,         69.320, 2005-12 
2005-06-16 Thp|hdpjk,         68.420, 2005-06 ,         68.470, 2005-07 ,         68.880, 2005-09 ,         69.410, 2005-12 
2005-06-15 Wep|hdpjk,         69.420, 2005-06 ,         69.490, 2005-07 ,         69.890, 2005-09 ,         70.440, 2005-12 
2005-06-14 Tup|hdpjk,         67.200, 2005-06 ,         67.260, 2005-07 ,         67.700, 2005-09 ,         68.220, 2005-12 
2005-06-13 Mop|hdpjk,         59.170, 2005-06 ,         59.210, 2005-07 ,         59.580, 2005-09 ,         60.030, 2005-12 
2005-06-10 Frp|hdpjk,         59.010, 2005-06 ,         59.050, 2005-07 ,         59.410, 2005-09 ,         59.870, 2005-12 
2005-06-09 Thp|hdpjk,         58.810, 2005-06 ,         58.850, 2005-07 ,         59.210, 2005-09 ,         59.660, 2005-12 
2005-06-08 Wep|hdpjk,         58.480, 2005-06 ,         58.570, 2005-07 ,         58.920, 2005-09 ,         59.360, 2005-12 
2005-06-07 Tup|hdpjk,         59.040, 2005-06 ,         59.090, 2005-07 ,         59.450, 2005-09 ,         59.890, 2005-12 
2005-06-06 Mop|hdpjk,         57.580, 2005-06 ,         57.630, 2005-07 ,         57.980, 2005-09 ,         58.400, 2005-12 
2005-06-03 Frp|hdpjk,         56.970, 2005-06 ,         57.010, 2005-07 ,         57.360, 2005-09 ,         57.770, 2005-12 
2005-06-02 Thp|hdpjk,         57.260, 2005-06 ,         57.310, 2005-07 ,         57.660, 2005-09 ,         58.080, 2005-12 
2005-06-01 Wep|hdpjk,         56.340, 2005-06 ,         56.300, 2005-07 ,         56.720, 2005-09 ,         57.070, 2005-12 
2005-05-31 Tup|hdpjk,         54.540, 2005-06 ,         54.570, 2005-07 ,         54.900, 2005-09 ,         55.290, 2005-12 
2005-05-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-05-27 Frp|hdpjk,         54.930, 2005-06 ,         54.960, 2005-07 ,         55.300, 2005-09 ,         55.700, 2005-12 
2005-05-26 Thp|hdpjk,         54.950, 2005-06 ,         54.980, 2005-07 ,         55.320, 2005-09 ,         55.730, 2005-12 
2005-05-25 Wep|hdpjk,         54.300, 2005-06 ,         54.330, 2005-07 ,         54.660, 2005-09 ,         55.050, 2005-12 
2005-05-24 Tup|hdpjk,         54.760, 2005-06 ,         54.790, 2005-07 ,         55.120, 2005-09 ,         55.520, 2005-12 
2005-05-23 Mop|hdpjk,         54.950, 2005-06 ,         54.980, 2005-07 ,         55.320, 2005-09 ,         55.720, 2005-12 
2005-05-20 Frp|hdpjk,         54.360, 2005-05 ,         54.490, 2005-06 ,         54.850, 2005-09 ,         55.250, 2005-12 
2005-05-19 Thp|hdpjk,         54.300, 2005-05 ,         54.420, 2005-06 ,         54.770, 2005-09 ,         55.170, 2005-12 
2005-05-18 Wep|hdpjk,         54.500, 2005-05 ,         54.630, 2005-06 ,         54.970, 2005-09 ,         55.360, 2005-12 
2005-05-17 Tup|hdpjk,         53.110, 2005-05 ,         53.240, 2005-06 ,         53.590, 2005-09 ,         53.980, 2005-12 
2005-05-16 Mop|hdpjk,         50.650, 2005-05 ,         50.780, 2005-06 ,         51.090, 2005-09 ,         52.580, 2005-12 
2005-05-13 Frp|hdpjk,         50.060, 2005-05 ,         50.210, 2005-06 ,         50.580, 2005-09 ,         50.950, 2005-12 
2005-05-12 Thp|hdpjk,         50.750, 2005-05 ,         50.870, 2005-06 ,         51.200, 2005-09 ,         51.570, 2005-12 
2005-05-11 Wep|hdpjk,         51.900, 2005-05 ,         52.020, 2005-06 ,         52.350, 2005-09 ,         52.720, 2005-12 
2005-05-10 Tup|hdpjk,         52.090, 2005-05 ,         52.210, 2005-06 ,         52.540, 2005-09 ,         52.910, 2005-12 
2005-05-09 Mop|hdpjk,         52.080, 2005-05 ,         52.200, 2005-06 ,         52.540, 2005-09 ,         52.920, 2005-12 
2005-05-06 Frp|hdpjk,         51.580, 2005-05 ,         51.700, 2005-06 ,         52.030, 2005-09 ,         52.400, 2005-12 
2005-05-05 Thp|hdpjk,         51.610, 2005-05 ,         51.730, 2005-06 ,         52.060, 2005-09 ,         52.410, 2005-12 
2005-05-04 Wep|hdpjk,         51.450, 2005-05 ,         51.570, 2005-06 ,         51.910, 2005-09 ,         52.270, 2005-12 
2005-05-03 Tup|hdpjk,         50.740, 2005-05 ,         50.860, 2005-06 ,         51.180, 2005-09 ,         51.530, 2005-12 
2005-05-02 Mop|hdpjk,         50.570, 2005-05 ,         50.700, 2005-06 ,         51.030, 2005-09 ,         51.400, 2005-12 
2005-04-29 Frp|hdpjk,         50.390, 2005-05 ,         50.510, 2005-06 ,         50.830, 2005-09 ,         51.180, 2005-12 
2005-04-28 Thp|hdpjk,         49.640, 2005-05 ,         49.760, 2005-06 ,         50.080, 2005-09 ,         50.440, 2005-12 
2005-04-27 Wep|hdpjk,         50.320, 2005-05 ,         50.440, 2005-06 ,         50.760, 2005-09 ,         51.110, 2005-12 
2005-04-26 Tup|hdpjk,         49.190, 2005-05 ,         49.310, 2005-06 ,         49.630, 2005-09 ,         49.990, 2005-12 
2005-04-25 Mop|hdpjk,         49.460, 2005-05 ,         49.580, 2005-06 ,         49.900, 2005-09 ,         50.260, 2005-12 
2005-04-22 Frp|hdpjk,         48.860, 2005-05 ,         48.970, 2005-06 ,         49.290, 2005-09 ,         49.630, 2005-12 
2005-04-21 Thp|hdpjk,         49.070, 2005-05 ,         49.190, 2005-06 ,         49.500, 2005-09 ,         49.840, 2005-12 
2005-04-20 Wep|hdpjk,         48.620, 2005-05 ,         48.760, 2005-06 ,         49.200, 2005-09 ,         49.530, 2005-12 
2005-04-19 Tup|hdpjk,         49.350, 2005-05 ,         49.470, 2005-06 ,         49.780, 2005-09 ,         50.110, 2005-12 
2005-04-18 Mop|hdpjk,         49.320, 2005-05 ,         49.430, 2005-06 ,         49.750, 2005-09 ,         50.080, 2005-12 
2005-04-15 Frp|hdpjk,         48.740, 2005-04 ,         48.700, 2005-05 ,         48.820, 2005-06 ,         49.120, 2005-09 
2005-04-14 Thp|hdpjk,         49.620, 2005-04 ,         49.640, 2005-05 ,         49.750, 2005-06 ,         50.070, 2005-09 
2005-04-13 Wep|hdpjk,         50.860, 2005-04 ,         50.890, 2005-05 ,         51.010, 2005-06 ,         51.350, 2005-09 
2005-04-12 Tup|hdpjk,         51.540, 2005-04 ,         51.570, 2005-05 ,         51.680, 2005-06 ,         52.040, 2005-09 
2005-04-11 Mop|hdpjk,         51.040, 2005-04 ,         51.070, 2005-05 ,         51.190, 2005-06 ,         51.530, 2005-09 
2005-04-08 Frp|hdpjk,         50.450, 2005-04 ,         50.480, 2005-05 ,         50.590, 2005-06 ,         50.930, 2005-09 
2005-04-07 Thp|hdpjk,         51.150, 2005-04 ,         51.190, 2005-05 ,         51.300, 2005-06 ,         51.650, 2005-09 
2005-04-06 Wep|hdpjk,         51.040, 2005-04 ,         51.060, 2005-05 ,         51.180, 2005-06 ,         51.520, 2005-09 
2005-04-05 Tup|hdpjk,         50.270, 2005-04 ,         50.360, 2005-05 ,         50.480, 2005-06 ,         50.810, 2005-09 
2005-04-04 Mop|hdpjk,         49.930, 2005-04 ,         50.000, 2005-05 ,         50.120, 2005-06 ,         50.440, 2005-09 
2005-04-01 Frp|hdpjk,         50.540, 2005-04 ,         50.690, 2005-05 ,         50.820, 2005-06 ,         51.160, 2005-09 
2005-03-31 Thp|hdpjk,         53.950, 2005-04 ,         54.100, 2005-05 ,         54.230, 2005-06 ,         54.590, 2005-09 
2005-03-30 Wep|hdpjk,         53.310, 2005-04 ,         53.460, 2005-05 ,         53.580, 2005-06 ,         53.950, 2005-09 
2005-03-29 Tup|hdpjk,         52.400, 2005-04 ,         52.540, 2005-05 ,         52.660, 2005-06 ,         53.020, 2005-09 
2005-03-28 Mop|hdpjk,         52.700, 2005-04 ,         53.250, 2005-05 ,         53.380, 2005-06 ,         53.750, 2005-09 
2005-03-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-03-24 Thp|hdpjk,         51.700, 2005-04 ,         51.850, 2005-05 ,         51.980, 2005-06 ,         52.340, 2005-09 
2005-03-23 Wep|hdpjk,         51.300, 2005-04 ,         51.440, 2005-05 ,         51.560, 2005-06 ,         51.930, 2005-09 
2005-03-22 Tup|hdpjk,         51.490, 2005-04 ,         51.640, 2005-05 ,         51.770, 2005-06 ,         52.130, 2005-09 
2005-03-21 Mop|hdpjk,         51.360, 2005-04 ,         51.510, 2005-05 ,         51.640, 2005-06 ,         51.980, 2005-09 
2005-03-18 Frp|hdpjk,         51.460, 2005-03 ,         51.470, 2005-04 ,         51.740, 2005-06 ,         52.090, 2005-09 
2005-03-17 Thp|hdpjk,         51.480, 2005-03 ,         51.490, 2005-04 ,         51.760, 2005-06 ,         52.110, 2005-09 
2005-03-16 Wep|hdpjk,         51.600, 2005-03 ,         51.610, 2005-04 ,         51.910, 2005-06 ,         52.260, 2005-09 
2005-03-15 Tup|hdpjk,         51.640, 2005-03 ,         51.650, 2005-04 ,         51.930, 2005-06 ,         52.290, 2005-09 
2005-03-14 Mop|hdpjk,         52.880, 2005-03 ,         52.890, 2005-04 ,         53.200, 2005-06 ,         53.570, 2005-09 
2005-03-11 Frp|hdpjk,         52.280, 2005-03 ,         52.300, 2005-04 ,         52.580, 2005-06 ,         52.930, 2005-09 
2005-03-10 Thp|hdpjk,         52.620, 2005-03 ,         52.640, 2005-04 ,         52.920, 2005-06 ,         53.280, 2005-09 
2005-03-09 Wep|hdpjk,         53.170, 2005-03 ,         53.200, 2005-04 ,         53.480, 2005-06 ,         53.840, 2005-09 
2005-03-08 Tup|hdpjk,         53.050, 2005-03 ,         53.070, 2005-04 ,         53.350, 2005-06 ,         53.700, 2005-09 
2005-03-07 Mop|hdpjk,         53.430, 2005-03 ,         53.430, 2005-04 ,         53.710, 2005-06 ,         54.070, 2005-09 
2005-03-04 Frp|hdpjk,         53.240, 2005-03 ,         53.250, 2005-04 ,         53.540, 2005-06 ,         53.890, 2005-09 
2005-03-03 Thp|hdpjk,         52.260, 2005-03 ,         52.290, 2005-04 ,         52.570, 2005-06 ,         52.920, 2005-09 
2005-03-02 Wep|hdpjk,         53.950, 2005-03 ,         53.970, 2005-04 ,         54.260, 2005-06 ,         54.630, 2005-09 
2005-03-01 Tup|hdpjk,         54.560, 2005-03 ,         54.570, 2005-04 ,         54.870, 2005-06 ,         55.240, 2005-09 
2005-02-28 Mop|hdpjk,         54.050, 2005-03 ,         54.050, 2005-04 ,         54.350, 2005-06 ,         54.720, 2005-09 
2005-02-25 Frp|hdpjk,         51.770, 2005-03 ,         51.760, 2005-04 ,         52.050, 2005-06 ,         52.390, 2005-09 
2005-02-24 Thp|hdpjk,         51.470, 2005-03 ,         51.460, 2005-04 ,         51.740, 2005-06 ,         52.080, 2005-09 
2005-02-23 Wep|hdpjk,         51.900, 2005-03 ,         51.900, 2005-04 ,         52.190, 2005-06 ,         52.530, 2005-09 
2005-02-22 Tup|hdpjk,         51.870, 2005-03 ,         51.640, 2005-04 ,         52.160, 2005-06 ,         52.500, 2005-09 
2005-02-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-02-18 Frp|hdpjk,         53.840, 2005-02 ,         53.940, 2005-03 ,         54.250, 2005-06 ,         54.610, 2005-09 
2005-02-17 Thp|hdpjk,         54.880, 2005-02 ,         54.980, 2005-03 ,         55.290, 2005-06 ,         55.660, 2005-09 
2005-02-16 Wep|hdpjk,         55.120, 2005-02 ,         55.230, 2005-03 ,         55.530, 2005-06 ,         55.900, 2005-09 
2005-02-15 Tup|hdpjk,         55.510, 2005-02 ,         55.620, 2005-03 ,         55.930, 2005-06 ,         56.290, 2005-09 
2005-02-14 Mop|hdpjk,         54.690, 2005-02 ,         54.790, 2005-03 ,         55.100, 2005-06 ,         55.460, 2005-09 
2005-02-11 Frp|hdpjk,         54.420, 2005-02 ,         54.520, 2005-03 ,         54.830, 2005-06 ,         55.180, 2005-09 
2005-02-10 Thp|hdpjk,         54.390, 2005-02 ,         54.490, 2005-03 ,         54.800, 2005-06 ,         55.150, 2005-09 
2005-02-09 Wep|hdpjk,         54.310, 2005-02 ,         54.410, 2005-03 ,         54.720, 2005-06 ,         55.070, 2005-09 
2005-02-08 Tup|hdpjk,         55.520, 2005-02 ,         55.630, 2005-03 ,         55.940, 2005-06 ,         56.300, 2005-09 
2005-02-07 Mop|hdpjk,         55.600, 2005-02 ,         55.710, 2005-03 ,         56.020, 2005-06 ,         56.380, 2005-09 
2005-02-04 Frp|hdpjk,         55.930, 2005-02 ,         56.050, 2005-03 ,         56.360, 2005-06 ,         56.720, 2005-09 
2005-02-03 Thp|hdpjk,         55.330, 2005-02 ,         55.430, 2005-03 ,         55.740, 2005-06 ,         56.100, 2005-09 
2005-02-02 Wep|hdpjk,         54.990, 2005-02 ,         55.110, 2005-03 ,         55.410, 2005-06 ,         55.770, 2005-09 
2005-02-01 Tup|hdpjk,         55.370, 2005-02 ,         55.470, 2005-03 ,         55.770, 2005-06 ,         56.140, 2005-09 
2005-01-31 Mop|hdpjk,         53.930, 2005-02 ,         54.030, 2005-03 ,         54.320, 2005-06 ,         54.660, 2005-09 
2005-01-28 Frp|hdpjk,         53.970, 2005-02 ,         54.080, 2005-03 ,         54.370, 2005-06 ,         54.700, 2005-09 
2005-01-27 Thp|hdpjk,         54.980, 2005-02 ,         55.090, 2005-03 ,         55.400, 2005-06 ,         55.750, 2005-09 
2005-01-26 Wep|hdpjk,         55.770, 2005-02 ,         55.870, 2005-03 ,         56.190, 2005-06 ,         56.540, 2005-09 
2005-01-25 Tup|hdpjk,         54.120, 2005-02 ,         54.220, 2005-03 ,         54.520, 2005-06 ,         54.860, 2005-09 
2005-01-24 Mop|hdpjk,         55.260, 2005-02 ,         55.360, 2005-03 ,         55.660, 2005-06 ,         56.010, 2005-09 
2005-01-21 Frp|hdpjk,         55.730, 2005-01 ,         55.840, 2005-02 ,         55.950, 2005-03 ,         56.270, 2005-06 
2005-01-20 Thp|hdpjk,         55.950, 2005-01 ,         56.060, 2005-02 ,         56.170, 2005-03 ,         56.490, 2005-06 
2005-01-19 Wep|hdpjk,         57.280, 2005-01 ,         57.400, 2005-02 ,         57.510, 2005-03 ,         57.860, 2005-06 
2005-01-18 Tup|hdpjk,         57.730, 2005-01 ,         57.840, 2005-02 ,         57.960, 2005-03 ,         58.300, 2005-06 
2005-01-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-01-14 Frp|hdpjk,         57.480, 2005-01 ,         57.600, 2005-02 ,         57.710, 2005-03 ,         58.020, 2005-06 
2005-01-13 Thp|hdpjk,         56.610, 2005-01 ,         56.720, 2005-02 ,         56.820, 2005-03 ,         57.150, 2005-06 
2005-01-12 Wep|hdpjk,         56.810, 2005-01 ,         56.920, 2005-02 ,         57.040, 2005-03 ,         57.340, 2005-06 
2005-01-11 Tup|hdpjk,         56.220, 2005-01 ,         56.330, 2005-02 ,         56.450, 2005-03 ,         56.760, 2005-06 
2005-01-10 Mop|hdpjk,         56.010, 2005-01 ,         56.120, 2005-02 ,         56.220, 2005-03 ,         56.540, 2005-06 
2005-01-07 Frp|hdpjk,         55.210, 2005-01 ,         55.310, 2005-02 ,         55.420, 2005-03 ,         55.720, 2005-06 
2005-01-06 Thp|hdpjk,         55.530, 2005-01 ,         55.630, 2005-02 ,         55.740, 2005-03 ,         56.040, 2005-06 
2005-01-05 Wep|hdpjk,         58.100, 2005-01 ,         58.220, 2005-02 ,         58.320, 2005-03 ,         58.650, 2005-06 
2005-01-04 Tup|hdpjk,         57.810, 2005-01 ,         57.930, 2005-02 ,         58.050, 2005-03 ,         58.360, 2005-06 
2005-01-03 Mop|hdpjk,         59.280, 2005-01 ,         59.400, 2005-02 ,         59.520, 2005-03 ,         59.840, 2005-06 
2004-12-31 Frp|hdpjk,         59.420, 2005-01 ,         59.540, 2005-02 ,         59.670, 2005-03 ,         60.000, 2005-06 
2004-12-30 Thp|hdpjk,         59.610, 2005-01 ,         59.730, 2005-02 ,         59.840, 2005-03 ,         60.180, 2005-06 
2004-12-29 Wep|hdpjk,         59.410, 2005-01 ,         59.530, 2005-02 ,         59.640, 2005-03 ,         59.970, 2005-06 
2004-12-28 Tup|hdpjk,         58.720, 2005-01 ,         58.840, 2005-02 ,         58.970, 2005-03 ,         59.280, 2005-06 
2004-12-27 Mop|hdpjk,         58.080, 2005-01 ,         58.190, 2005-02 ,         58.300, 2005-03 ,         58.630, 2005-06 
2004-12-24 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-12-23 Thp|hdpjk,         57.840, 2005-01 ,         57.950, 2005-02 ,         58.070, 2005-03 ,         58.390, 2005-06 
2004-12-22 Wep|hdpjk,         58.020, 2005-01 ,         58.130, 2005-02 ,         58.270, 2005-03 ,         58.570, 2005-06 
2004-12-21 Tup|hdpjk,         57.350, 2005-01 ,         57.460, 2005-02 ,         57.570, 2005-03 ,         57.890, 2005-06 
2004-12-20 Mop|hdpjk,         56.830, 2005-01 ,         56.940, 2005-02 ,         57.050, 2005-03 ,         57.360, 2005-06 
2004-12-17 Frp|hdpjk,         56.570, 2004-12 ,         56.590, 2005-01 ,         56.820, 2005-03 ,         57.120, 2005-06 
2004-12-16 Thp|hdpjk,         58.060, 2004-12 ,         58.080, 2005-01 ,         58.310, 2005-03 ,         58.640, 2005-06 
2004-12-15 Wep|hdpjk,         58.860, 2004-12 ,         58.880, 2005-01 ,         59.120, 2005-03 ,         59.410, 2005-06 
2004-12-14 Tup|hdpjk,         56.040, 2004-12 ,         56.060, 2005-01 ,         56.280, 2005-03 ,         56.550, 2005-06 
2004-12-13 Mop|hdpjk,         56.220, 2004-12 ,         56.250, 2005-01 ,         56.470, 2005-03 ,         56.760, 2005-06 
2004-12-10 Frp|hdpjk,         56.880, 2004-12 ,         56.910, 2005-01 ,         57.130, 2005-03 ,         57.430, 2005-06 
2004-12-09 Thp|hdpjk,         58.000, 2004-12 ,         58.010, 2005-01 ,         58.250, 2005-03 ,         58.530, 2005-06 
2004-12-08 Wep|hdpjk,         57.170, 2004-12 ,         57.190, 2005-01 ,         57.420, 2005-03 ,         57.700, 2005-06 
2004-12-07 Tup|hdpjk,         55.910, 2004-12 ,         55.930, 2005-01 ,         56.160, 2005-03 ,         56.440, 2005-06 
2004-12-06 Mop|hdpjk,         56.460, 2004-12 ,         56.500, 2005-01 ,         56.700, 2005-03 ,         57.010, 2005-06 
2004-12-03 Frp|hdpjk,         56.830, 2004-12 ,         56.860, 2005-01 ,         57.070, 2005-03 ,         57.380, 2005-06 
2004-12-02 Thp|hdpjk,         57.250, 2004-12 ,         57.280, 2005-01 ,         57.490, 2005-03 ,         57.810, 2005-06 
2004-12-01 Wep|hdpjk,         57.050, 2004-12 ,         57.050, 2005-01 ,         57.290, 2005-03 ,         57.570, 2005-06 
2004-11-30 Tup|hdpjk,         56.520, 2004-12 ,         56.540, 2005-01 ,         56.760, 2005-03 ,         57.060, 2005-06 
2004-11-29 Mop|hdpjk,         57.820, 2004-12 ,         57.860, 2005-01 ,         58.070, 2005-03 ,         58.390, 2005-06 
2004-11-26 Frp|hdpjk,         58.990, 2004-12 ,         58.990, 2005-01 ,         59.180, 2005-03 ,         59.370, 2005-06 
2004-11-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-11-24 Wep|hdpjk,         59.150, 2004-12 ,         59.170, 2005-01 ,         59.400, 2005-03 ,         59.720, 2005-06 
2004-11-23 Tup|hdpjk,         59.260, 2004-12 ,         59.250, 2005-01 ,         59.510, 2005-03 ,         59.790, 2005-06 
2004-11-22 Mop|hdpjk,         59.140, 2004-12 ,         59.170, 2005-01 ,         59.390, 2005-03 ,         59.710, 2005-06 
2004-11-19 Frp|hdpjk,         60.440, 2004-11 ,         60.540, 2004-12 ,         60.790, 2005-03 ,         61.100, 2005-06 
2004-11-18 Thp|hdpjk,         61.950, 2004-11 ,         62.050, 2004-12 ,         62.300, 2005-03 ,         62.630, 2005-06 
2004-11-17 Wep|hdpjk,         61.320, 2004-11 ,         61.410, 2004-12 ,         61.670, 2005-03 ,         61.990, 2005-06 
2004-11-16 Tup|hdpjk,         60.620, 2004-11 ,         60.710, 2004-12 ,         60.970, 2005-03 ,         61.290, 2005-06 
2004-11-15 Mop|hdpjk,         61.690, 2004-11 ,         61.790, 2004-12 ,         62.040, 2005-03 ,         62.370, 2005-06 
2004-11-12 Frp|hdpjk,         59.750, 2004-11 ,         59.840, 2004-12 ,         60.080, 2005-03 ,         60.390, 2005-06 
2004-11-11 Thp|hdpjk,         59.880, 2004-11 ,         59.980, 2004-12 ,         60.220, 2005-03 ,         60.530, 2005-06 
2004-11-10 Wep|hdpjk,         59.800, 2004-11 ,         59.910, 2004-12 ,         60.150, 2005-03 ,         60.450, 2005-06 
2004-11-09 Tup|hdpjk,         59.550, 2004-11 ,         59.630, 2004-12 ,         59.870, 2005-03 ,         60.190, 2005-06 
2004-11-08 Mop|hdpjk,         61.020, 2004-11 ,         61.110, 2004-12 ,         61.360, 2005-03 ,         61.660, 2005-06 
2004-11-05 Frp|hdpjk,         61.470, 2004-11 ,         61.570, 2004-12 ,         61.810, 2005-03 ,         62.120, 2005-06 
2004-11-04 Thp|hdpjk,         61.870, 2004-11 ,         61.960, 2004-12 ,         62.190, 2005-03 ,         62.490, 2005-06 
2004-11-03 Wep|hdpjk,         59.940, 2004-11 ,         60.030, 2004-12 ,         60.260, 2005-03 ,         60.530, 2005-06 
2004-11-02 Tup|hdpjk,         59.210, 2004-11 ,         59.310, 2004-12 ,         59.550, 2005-03 ,         59.820, 2005-06 
2004-11-01 Mop|hdpjk,         59.490, 2004-11 ,         59.590, 2004-12 ,         59.880, 2005-03 ,         60.150, 2005-06 
2004-10-29 Frp|hdpjk,         59.250, 2004-11 ,         59.340, 2004-12 ,         59.580, 2005-03 ,         59.860, 2005-06 
2004-10-28 Thp|hdpjk,         59.510, 2004-11 ,         59.610, 2004-12 ,         59.850, 2005-03 ,         60.130, 2005-06 
2004-10-27 Wep|hdpjk,         59.330, 2004-11 ,         59.420, 2004-12 ,         59.660, 2005-03 ,         59.940, 2005-06 
2004-10-26 Tup|hdpjk,         58.130, 2004-11 ,         58.230, 2004-12 ,         58.460, 2005-03 ,         58.720, 2005-06 
2004-10-25 Mop|hdpjk,         56.940, 2004-11 ,         57.010, 2004-12 ,         57.230, 2005-03 ,         57.490, 2005-06 
2004-10-22 Frp|hdpjk,         56.980, 2004-11 ,         57.060, 2004-12 ,         57.280, 2005-03 ,         57.530, 2005-06 
2004-10-21 Thp|hdpjk,         57.160, 2004-11 ,         57.230, 2004-12 ,         57.460, 2005-03 ,         57.730, 2005-06 
2004-10-20 Wep|hdpjk,         55.970, 2004-11 ,         56.070, 2004-12 ,         56.280, 2005-03 ,         56.520, 2005-06 
2004-10-19 Tup|hdpjk,         56.640, 2004-11 ,         56.710, 2004-12 ,         56.940, 2005-03 ,         57.200, 2005-06 
2004-10-18 Mop|hdpjk,         57.520, 2004-11 ,         57.610, 2004-12 ,         57.840, 2005-03 ,         58.100, 2005-06 
2004-10-15 Frp|hdpjk,         56.660, 2004-10 ,         56.770, 2004-11 ,         56.860, 2004-12 ,         57.080, 2005-03 
2004-10-14 Thp|hdpjk,         55.550, 2004-10 ,         55.650, 2004-11 ,         55.740, 2004-12 ,         55.950, 2005-03 
2004-10-13 Wep|hdpjk,         55.110, 2004-10 ,         55.210, 2004-11 ,         55.300, 2004-12 ,         55.510, 2005-03 
2004-10-12 Tup|hdpjk,         55.030, 2004-10 ,         55.120, 2004-11 ,         55.210, 2004-12 ,         55.420, 2005-03 
2004-10-11 Mop|hdpjk,         55.110, 2004-10 ,         55.210, 2004-11 ,         55.300, 2004-12 ,         55.520, 2005-03 
2004-10-08 Frp|hdpjk,         54.280, 2004-10 ,         54.370, 2004-11 ,         54.470, 2004-12 ,         54.680, 2005-03 
2004-10-07 Thp|hdpjk,         55.000, 2004-10 ,         55.110, 2004-11 ,         55.200, 2004-12 ,         55.430, 2005-03 
2004-10-06 Wep|hdpjk,         55.060, 2004-10 ,         55.140, 2004-11 ,         55.250, 2004-12 ,         55.490, 2005-03 
2004-10-05 Tup|hdpjk,         54.670, 2004-10 ,         54.780, 2004-11 ,         54.860, 2004-12 ,         55.090, 2005-03 
2004-10-04 Mop|hdpjk,         55.030, 2004-10 ,         55.120, 2004-11 ,         55.230, 2004-12 ,         55.460, 2005-03 
2004-10-01 Frp|hdpjk,         54.620, 2004-10 ,         54.730, 2004-11 ,         54.820, 2004-12 ,         55.050, 2005-03 
2004-09-30 Thp|hdpjk,         54.140, 2004-10 ,         54.240, 2004-11 ,         54.330, 2004-12 ,         54.550, 2005-03 
2004-09-29 Wep|hdpjk,         54.920, 2004-10 ,         55.010, 2004-11 ,         55.130, 2004-12 ,         55.360, 2005-03 
2004-09-28 Tup|hdpjk,         53.440, 2004-10 ,         53.560, 2004-11 ,         53.630, 2004-12 ,         53.850, 2005-03 
2004-09-27 Mop|hdpjk,         53.390, 2004-10 ,         53.480, 2004-11 ,         53.570, 2004-12 ,         53.790, 2005-03 
2004-09-24 Frp|hdpjk,         53.620, 2004-10 ,         53.730, 2004-11 ,         53.810, 2004-12 ,         54.030, 2005-03 
2004-09-23 Thp|hdpjk,         53.580, 2004-10 ,         53.670, 2004-11 ,         53.770, 2004-12 ,         53.980, 2005-03 
2004-09-22 Wep|hdpjk,         53.500, 2004-10 ,         53.600, 2004-11 ,         53.690, 2004-12 ,         53.900, 2005-03 
2004-09-21 Tup|hdpjk,         54.020, 2004-10 ,         54.110, 2004-11 ,         54.210, 2004-12 ,         54.420, 2005-03 
2004-09-20 Mop|hdpjk,         53.450, 2004-10 ,         53.560, 2004-11 ,         53.650, 2004-12 ,         53.860, 2005-03 
2004-09-17 Frp|hdpjk,         53.370, 2004-09 ,         53.340, 2004-10 ,         53.530, 2004-12 ,         53.750, 2005-03 
2004-09-16 Thp|hdpjk,         53.640, 2004-09 ,         53.610, 2004-10 ,         53.810, 2004-12 ,         54.000, 2005-03 
2004-09-15 Wep|hdpjk,         52.600, 2004-09 ,         52.570, 2004-10 ,         52.760, 2004-12 ,         52.940, 2005-03 
2004-09-14 Tup|hdpjk,         50.300, 2004-09 ,         50.270, 2004-10 ,         50.440, 2004-12 ,         50.580, 2005-03 
2004-09-13 Mop|hdpjk,         50.890, 2004-09 ,         50.860, 2004-10 ,         51.040, 2004-12 ,         51.210, 2005-03 
2004-09-10 Frp|hdpjk,         50.450, 2004-09 ,         50.430, 2004-10 ,         50.610, 2004-12 ,         50.780, 2005-03 
2004-09-09 Thp|hdpjk,         48.990, 2004-09 ,         48.960, 2004-10 ,         49.130, 2004-12 ,         49.290, 2005-03 
2004-09-08 Wep|hdpjk,         49.060, 2004-09 ,         49.030, 2004-10 ,         49.210, 2004-12 ,         49.370, 2005-03 
2004-09-07 Tup|hdpjk,         49.620, 2004-09 ,         49.570, 2004-10 ,         49.760, 2004-12 ,         49.910, 2005-03 
2004-09-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-09-03 Frp|hdpjk,         49.030, 2004-09 ,         49.000, 2004-10 ,         49.160, 2004-12 ,         49.340, 2005-03 
2004-09-02 Thp|hdpjk,         48.980, 2004-09 ,         48.930, 2004-10 ,         49.100, 2004-12 ,         49.250, 2005-03 
2004-09-01 Wep|hdpjk,         46.800, 2004-09 ,         46.750, 2004-10 ,         46.920, 2004-12 ,         47.040, 2005-03 
2004-08-31 Tup|hdpjk,         46.590, 2004-09 ,         46.550, 2004-10 ,         46.710, 2004-12 ,         46.840, 2005-03 
2004-08-30 Mop|hdpjk,         47.780, 2004-09 ,         47.740, 2004-10 ,         47.910, 2004-12 ,         48.040, 2005-03 
2004-08-27 Frp|hdpjk,         48.510, 2004-09 ,         48.470, 2004-10 ,         48.640, 2004-12 ,         48.780, 2005-03 
2004-08-26 Thp|hdpjk,         49.550, 2004-09 ,         49.520, 2004-10 ,         49.690, 2004-12 ,         49.850, 2005-03 
2004-08-25 Wep|hdpjk,         49.250, 2004-09 ,         49.220, 2004-10 ,         49.380, 2004-12 ,         49.540, 2005-03 
2004-08-24 Tup|hdpjk,         48.910, 2004-09 ,         48.870, 2004-10 ,         49.040, 2004-12 ,         49.180, 2005-03 
2004-08-23 Mop|hdpjk,         48.670, 2004-09 ,         48.620, 2004-10 ,         48.790, 2004-12 ,         48.930, 2005-03 
2004-08-20 Frp|hdpjk,         48.740, 2004-08 ,         48.800, 2004-09 ,         48.930, 2004-12 ,         49.060, 2005-03 
2004-08-19 Thp|hdpjk,         48.440, 2004-08 ,         48.500, 2004-09 ,         48.620, 2004-12 ,         48.770, 2005-03 
2004-08-18 Wep|hdpjk,         47.820, 2004-08 ,         47.880, 2004-09 ,         48.000, 2004-12 ,         48.130, 2005-03 
2004-08-17 Tup|hdpjk,         47.340, 2004-08 ,         47.400, 2004-09 ,         47.510, 2004-12 ,         47.650, 2005-03 
2004-08-16 Mop|hdpjk,         46.490, 2004-08 ,         46.550, 2004-09 ,         46.660, 2004-12 ,         46.780, 2005-03 
2004-08-13 Frp|hdpjk,         44.530, 2004-08 ,         44.590, 2004-09 ,         44.690, 2004-12 ,         44.810, 2005-03 
2004-08-12 Thp|hdpjk,         44.250, 2004-08 ,         44.310, 2004-09 ,         44.410, 2004-12 ,         44.540, 2005-03 
2004-08-11 Wep|hdpjk,         44.620, 2004-08 ,         44.680, 2004-09 ,         44.780, 2004-12 ,         44.910, 2005-03 
2004-08-10 Tup|hdpjk,         45.220, 2004-08 ,         45.280, 2004-09 ,         45.390, 2004-12 ,         45.510, 2005-03 
2004-08-09 Mop|hdpjk,         44.900, 2004-08 ,         44.950, 2004-09 ,         45.060, 2004-12 ,         45.180, 2005-03 
2004-08-06 Frp|hdpjk,         44.860, 2004-08 ,         44.920, 2004-09 ,         45.030, 2004-12 ,         45.140, 2005-03 
2004-08-05 Thp|hdpjk,         45.660, 2004-08 ,         45.720, 2004-09 ,         45.870, 2004-12 ,         46.020, 2005-03 
2004-08-04 Wep|hdpjk,         46.620, 2004-08 ,         46.680, 2004-09 ,         46.760, 2004-12 ,         46.930, 2005-03 
2004-08-03 Tup|hdpjk,         47.050, 2004-08 ,         47.110, 2004-09 ,         47.260, 2004-12 ,         47.410, 2005-03 
2004-08-02 Mop|hdpjk,         48.560, 2004-08 ,         48.620, 2004-09 ,         48.760, 2004-12 ,         48.920, 2005-03 
2004-07-30 Frp|hdpjk,         48.220, 2004-08 ,         48.260, 2004-09 ,         48.450, 2004-12 ,         48.590, 2005-03 
2004-07-29 Thp|hdpjk,         47.680, 2004-08 ,         47.740, 2004-09 ,         47.910, 2004-12 ,         48.070, 2005-03 
2004-07-28 Wep|hdpjk,         47.010, 2004-08 ,         47.070, 2004-09 ,         47.240, 2004-12 ,         47.390, 2005-03 
2004-07-27 Tup|hdpjk,         47.470, 2004-08 ,         47.530, 2004-09 ,         47.680, 2004-12 ,         47.840, 2005-03 
2004-07-26 Mop|hdpjk,         46.130, 2004-08 ,         46.180, 2004-09 ,         46.340, 2004-12 ,         46.480, 2005-03 
2004-07-23 Frp|hdpjk,         47.200, 2004-08 ,         47.260, 2004-09 ,         47.380, 2004-12 ,         47.540, 2005-03 
2004-07-22 Thp|hdpjk,         47.500, 2004-08 ,         47.560, 2004-09 ,         47.710, 2004-12 ,         47.880, 2005-03 
2004-07-21 Wep|hdpjk,         47.560, 2004-08 ,         47.620, 2004-09 ,         47.750, 2004-12 ,         47.900, 2005-03 
2004-07-20 Tup|hdpjk,         48.350, 2004-08 ,         48.410, 2004-09 ,         48.530, 2004-12 ,         48.700, 2005-03 
2004-07-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-07-16 Frp|hdpjk,         47.610, 2004-07 ,         47.690, 2004-08 ,         47.750, 2004-09 ,         47.870, 2004-12 
2004-07-15 Thp|hdpjk,         48.850, 2004-07 ,         48.910, 2004-08 ,         48.970, 2004-09 ,         49.130, 2004-12 
2004-07-14 Wep|hdpjk,         49.180, 2004-07 ,         49.240, 2004-08 ,         49.300, 2004-09 ,         49.430, 2004-12 
2004-07-13 Tup|hdpjk,         49.510, 2004-07 ,         49.570, 2004-08 ,         49.630, 2004-09 ,         49.740, 2004-12 
2004-07-12 Mop|hdpjk,         49.110, 2004-07 ,         49.180, 2004-08 ,         49.250, 2004-09 ,         49.380, 2004-12 
2004-07-09 Frp|hdpjk,         48.830, 2004-07 ,         48.900, 2004-08 ,         48.960, 2004-09 ,         49.100, 2004-12 
2004-07-08 Thp|hdpjk,         48.760, 2004-07 ,         48.830, 2004-08 ,         48.890, 2004-09 ,         49.030, 2004-12 
2004-07-07 Wep|hdpjk,         50.150, 2004-07 ,         50.220, 2004-08 ,         50.270, 2004-09 ,         50.420, 2004-12 
2004-07-06 Tup|hdpjk,         48.990, 2004-07 ,         49.060, 2004-08 ,         49.130, 2004-09 ,         49.270, 2004-12 
2004-07-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-07-02 Frp|hdpjk,         49.290, 2004-07 ,         49.360, 2004-08 ,         49.430, 2004-09 ,         49.580, 2004-12 
2004-07-01 Thp|hdpjk,         49.700, 2004-07 ,         49.780, 2004-08 ,         49.850, 2004-09 ,         50.000, 2004-12 
2004-06-30 Wep|hdpjk,         50.670, 2004-07 ,         50.710, 2004-08 ,         50.790, 2004-09 ,         50.960, 2004-12 
2004-06-29 Tup|hdpjk,         50.730, 2004-07 ,         50.780, 2004-08 ,         50.860, 2004-09 ,         51.030, 2004-12 
2004-06-28 Mop|hdpjk,         51.710, 2004-07 ,         51.740, 2004-08 ,         51.820, 2004-09 ,         51.990, 2004-12 
2004-06-25 Frp|hdpjk,         52.400, 2004-07 ,         52.480, 2004-08 ,         52.560, 2004-09 ,         52.730, 2004-12 
2004-06-24 Thp|hdpjk,         52.540, 2004-07 ,         52.640, 2004-08 ,         52.710, 2004-09 ,         52.890, 2004-12 
2004-06-23 Wep|hdpjk,         51.670, 2004-07 ,         51.770, 2004-08 ,         51.850, 2004-09 ,         52.010, 2004-12 
2004-06-22 Tup|hdpjk,         51.230, 2004-07 ,         51.320, 2004-08 ,         51.400, 2004-09 ,         51.560, 2004-12 
2004-06-21 Mop|hdpjk,         51.220, 2004-07 ,         51.240, 2004-08 ,         51.310, 2004-09 ,         51.470, 2004-12 
2004-06-18 Frp|hdpjk,         51.540, 2004-06 ,         51.520, 2004-07 ,         51.550, 2004-08 ,         51.620, 2004-09 
2004-06-17 Thp|hdpjk,         52.020, 2004-06 ,         52.030, 2004-07 ,         52.060, 2004-08 ,         52.130, 2004-09 
2004-06-16 Wep|hdpjk,         52.000, 2004-06 ,         52.050, 2004-07 ,         52.050, 2004-08 ,         52.130, 2004-09 
2004-06-15 Tup|hdpjk,         53.080, 2004-06 ,         53.080, 2004-07 ,         53.090, 2004-08 ,         53.170, 2004-09 
2004-06-14 Mop|hdpjk,         52.940, 2004-06 ,         52.950, 2004-07 ,         52.980, 2004-08 ,         53.050, 2004-09 
2004-06-11 Frp|hdpjk,         53.570, 2004-06 ,         53.570, 2004-07 ,         53.580, 2004-08 ,         53.640, 2004-09 
2004-06-10 Thp|hdpjk,         53.570, 2004-06 ,         53.570, 2004-07 ,         53.580, 2004-08 ,         53.640, 2004-09 
2004-06-09 Wep|hdpjk,         53.620, 2004-06 ,         53.630, 2004-07 ,         53.650, 2004-08 ,         53.710, 2004-09 
2004-06-08 Tup|hdpjk,         53.560, 2004-06 ,         53.560, 2004-07 ,         53.570, 2004-08 ,         53.630, 2004-09 
2004-06-07 Mop|hdpjk,         53.090, 2004-06 ,         53.080, 2004-07 ,         53.100, 2004-08 ,         53.150, 2004-09 
2004-06-04 Frp|hdpjk,         52.390, 2004-06 ,         52.370, 2004-07 ,         52.380, 2004-08 ,         52.440, 2004-09 
2004-06-03 Thp|hdpjk,         52.050, 2004-06 ,         52.060, 2004-07 ,         52.070, 2004-08 ,         52.130, 2004-09 
2004-06-02 Wep|hdpjk,         53.530, 2004-06 ,         53.520, 2004-07 ,         53.530, 2004-08 ,         53.590, 2004-09 
2004-06-01 Tup|hdpjk,         53.370, 2004-06 ,         53.370, 2004-07 ,         53.390, 2004-08 ,         53.440, 2004-09 
2004-05-31 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-05-28 Frp|hdpjk,         52.830, 2004-06 ,         52.830, 2004-07 ,         52.850, 2004-08 ,         52.910, 2004-09 
2004-05-27 Thp|hdpjk,         53.470, 2004-06 ,         53.450, 2004-07 ,         53.470, 2004-08 ,         53.530, 2004-09 
2004-05-26 Wep|hdpjk,         53.880, 2004-06 ,         53.860, 2004-07 ,         53.880, 2004-08 ,         53.940, 2004-09 
2004-05-25 Tup|hdpjk,         53.680, 2004-06 ,         53.710, 2004-07 ,         53.720, 2004-08 ,         53.780, 2004-09 
2004-05-24 Mop|hdpjk,         51.520, 2004-06 ,         51.520, 2004-07 ,         51.530, 2004-08 ,         51.580, 2004-09 
2004-05-21 Frp|hdpjk,         51.270, 2004-05 ,         51.300, 2004-06 ,         51.280, 2004-07 ,         51.340, 2004-09 
2004-05-20 Thp|hdpjk,         51.200, 2004-05 ,         51.230, 2004-06 ,         51.220, 2004-07 ,         51.280, 2004-09 
2004-05-19 Wep|hdpjk,         51.230, 2004-05 ,         51.270, 2004-06 ,         51.270, 2004-07 ,         51.330, 2004-09 
2004-05-18 Tup|hdpjk,         51.540, 2004-05 ,         51.570, 2004-06 ,         51.550, 2004-07 ,         51.610, 2004-09 
2004-05-17 Mop|hdpjk,         49.900, 2004-05 ,         49.930, 2004-06 ,         49.930, 2004-07 ,         49.980, 2004-09 
2004-05-14 Frp|hdpjk,         51.200, 2004-05 ,         51.230, 2004-06 ,         51.220, 2004-07 ,         51.280, 2004-09 
2004-05-13 Thp|hdpjk,         51.780, 2004-05 ,         51.810, 2004-06 ,         51.790, 2004-07 ,         51.860, 2004-09 
2004-05-12 Wep|hdpjk,         52.020, 2004-05 ,         52.050, 2004-06 ,         52.020, 2004-07 ,         52.080, 2004-09 
2004-05-11 Tup|hdpjk,         52.120, 2004-05 ,         52.150, 2004-06 ,         52.130, 2004-07 ,         52.190, 2004-09 
2004-05-10 Mop|hdpjk,         50.890, 2004-05 ,         50.920, 2004-06 ,         50.910, 2004-07 ,         50.970, 2004-09 
2004-05-07 Frp|hdpjk,         52.090, 2004-05 ,         52.130, 2004-06 ,         52.130, 2004-07 ,         52.200, 2004-09 
2004-05-06 Thp|hdpjk,         53.400, 2004-05 ,         53.430, 2004-06 ,         53.440, 2004-07 ,         53.500, 2004-09 
2004-05-05 Wep|hdpjk,         54.340, 2004-05 ,         54.370, 2004-06 ,         54.360, 2004-07 ,         54.420, 2004-09 
2004-05-04 Tup|hdpjk,         53.630, 2004-05 ,         53.660, 2004-06 ,         53.650, 2004-07 ,         53.710, 2004-09 
2004-05-03 Mop|hdpjk,         54.030, 2004-05 ,         54.070, 2004-06 ,         54.040, 2004-07 ,         54.100, 2004-09 
2004-04-30 Frp|hdpjk,         54.200, 2004-05 ,         54.240, 2004-06 ,         54.250, 2004-07 ,         54.310, 2004-09 
2004-04-29 Thp|hdpjk,         54.200, 2004-05 ,         54.240, 2004-06 ,         54.230, 2004-07 ,         54.300, 2004-09 
2004-04-28 Wep|hdpjk,         54.710, 2004-05 ,         54.750, 2004-06 ,         54.740, 2004-07 ,         54.810, 2004-09 
2004-04-27 Tup|hdpjk,         55.770, 2004-05 ,         55.810, 2004-06 ,         55.800, 2004-07 ,         55.870, 2004-09 
2004-04-26 Mop|hdpjk,         54.820, 2004-05 ,         54.870, 2004-06 ,         54.870, 2004-07 ,         54.940, 2004-09 
2004-04-23 Frp|hdpjk,         55.610, 2004-05 ,         55.650, 2004-06 ,         55.640, 2004-07 ,         55.710, 2004-09 
2004-04-22 Thp|hdpjk,         54.940, 2004-05 ,         54.980, 2004-06 ,         54.980, 2004-07 ,         55.050, 2004-09 
2004-04-21 Wep|hdpjk,         53.570, 2004-05 ,         53.620, 2004-06 ,         53.590, 2004-07 ,         53.660, 2004-09 
2004-04-20 Tup|hdpjk,         52.910, 2004-05 ,         52.950, 2004-06 ,         52.950, 2004-07 ,         52.990, 2004-09 
2004-04-19 Mop|hdpjk,         53.100, 2004-05 ,         53.130, 2004-06 ,         53.130, 2004-07 ,         53.190, 2004-09 
2004-04-16 Frp|hdpjk,         52.950, 2004-04 ,         52.900, 2004-05 ,         52.940, 2004-06 ,         52.970, 2004-09 
2004-04-15 Thp|hdpjk,         51.540, 2004-04 ,         51.480, 2004-05 ,         51.520, 2004-06 ,         51.580, 2004-09 
2004-04-14 Wep|hdpjk,         51.590, 2004-04 ,         51.530, 2004-05 ,         51.570, 2004-06 ,         51.620, 2004-09 
2004-04-13 Tup|hdpjk,         51.170, 2004-04 ,         51.110, 2004-05 ,         51.150, 2004-06 ,         51.190, 2004-09 
2004-04-12 Mop|hdpjk,         52.380, 2004-04 ,         52.330, 2004-05 ,         52.370, 2004-06 ,         52.400, 2004-09 
2004-04-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-04-08 Thp|hdpjk,         52.380, 2004-04 ,         52.320, 2004-05 ,         52.360, 2004-06 ,         52.420, 2004-09 
2004-04-07 Wep|hdpjk,         52.640, 2004-04 ,         52.580, 2004-05 ,         52.620, 2004-06 ,         52.660, 2004-09 
2004-04-06 Tup|hdpjk,         53.510, 2004-04 ,         53.460, 2004-05 ,         53.490, 2004-06 ,         53.550, 2004-09 
2004-04-05 Mop|hdpjk,         54.070, 2004-04 ,         54.010, 2004-05 ,         54.050, 2004-06 ,         54.110, 2004-09 
2004-04-02 Frp|hdpjk,         53.870, 2004-04 ,         53.810, 2004-05 ,         53.850, 2004-06 ,         53.930, 2004-09 
2004-04-01 Thp|hdpjk,         52.220, 2004-04 ,         52.270, 2004-05 ,         52.300, 2004-06 ,         52.350, 2004-09 
2004-03-31 Wep|hdpjk,         51.570, 2004-04 ,         51.620, 2004-05 ,         51.650, 2004-06 ,         51.690, 2004-09 
2004-03-30 Tup|hdpjk,         48.130, 2004-04 ,         48.190, 2004-05 ,         48.220, 2004-06 ,         48.220, 2004-09 
2004-03-29 Mop|hdpjk,         48.160, 2004-04 ,         48.200, 2004-05 ,         48.230, 2004-06 ,         48.240, 2004-09 
2004-03-26 Frp|hdpjk,         48.220, 2004-04 ,         48.260, 2004-05 ,         48.290, 2004-06 ,         48.290, 2004-09 
2004-03-25 Thp|hdpjk,         48.450, 2004-04 ,         48.490, 2004-05 ,         48.520, 2004-06 ,         48.530, 2004-09 
2004-03-24 Wep|hdpjk,         46.360, 2004-04 ,         46.400, 2004-05 ,         46.430, 2004-06 ,         46.460, 2004-09 
2004-03-23 Tup|hdpjk,         45.550, 2004-04 ,         45.590, 2004-05 ,         45.620, 2004-06 ,         45.650, 2004-09 
2004-03-22 Mop|hdpjk,         45.790, 2004-04 ,         45.830, 2004-05 ,         45.860, 2004-06 ,         45.880, 2004-09 
2004-03-19 Frp|hdpjk,         47.200, 2004-03 ,         47.170, 2004-04 ,         47.200, 2004-05 ,         47.230, 2004-06 
2004-03-18 Thp|hdpjk,         47.800, 2004-03 ,         47.720, 2004-04 ,         47.760, 2004-05 ,         47.800, 2004-06 
2004-03-17 Wep|hdpjk,         48.280, 2004-03 ,         48.210, 2004-04 ,         48.260, 2004-05 ,         48.290, 2004-06 
2004-03-16 Tup|hdpjk,         47.430, 2004-03 ,         47.360, 2004-04 ,         47.390, 2004-05 ,         47.430, 2004-06 
2004-03-15 Mop|hdpjk,         47.560, 2004-03 ,         47.490, 2004-04 ,         47.520, 2004-05 ,         47.560, 2004-06 
2004-03-12 Frp|hdpjk,         49.030, 2004-03 ,         48.960, 2004-04 ,         48.650, 2004-05 ,         48.680, 2004-06 
2004-03-11 Thp|hdpjk,         47.220, 2004-03 ,         47.200, 2004-04 ,         47.240, 2004-05 ,         47.280, 2004-06 
2004-03-10 Wep|hdpjk,         48.520, 2004-03 ,         48.480, 2004-04 ,         48.530, 2004-05 ,         48.560, 2004-06 
2004-03-09 Tup|hdpjk,         50.600, 2004-03 ,         50.560, 2004-04 ,         50.610, 2004-05 ,         50.650, 2004-06 
2004-03-08 Mop|hdpjk,         51.500, 2004-03 ,         51.430, 2004-04 ,         51.480, 2004-05 ,         51.520, 2004-06 
2004-03-05 Frp|hdpjk,         52.990, 2004-03 ,         52.950, 2004-04 ,         53.000, 2004-05 ,         53.040, 2004-06 
2004-03-04 Thp|hdpjk,         52.670, 2004-03 ,         52.600, 2004-04 ,         52.660, 2004-05 ,         52.700, 2004-06 
2004-03-03 Wep|hdpjk,         54.340, 2004-03 ,         54.270, 2004-04 ,         54.320, 2004-05 ,         54.370, 2004-06 
2004-03-02 Tup|hdpjk,         54.110, 2004-03 ,         54.040, 2004-04 ,         54.090, 2004-05 ,         54.130, 2004-06 
2004-03-01 Mop|hdpjk,         54.210, 2004-03 ,         54.130, 2004-04 ,         54.190, 2004-05 ,         54.230, 2004-06 
2004-02-27 Frp|hdpjk,         53.260, 2004-03 ,         53.190, 2004-04 ,         53.240, 2004-05 ,         53.280, 2004-06 
2004-02-26 Thp|hdpjk,         51.200, 2004-03 ,         51.140, 2004-04 ,         51.190, 2004-05 ,         51.230, 2004-06 
2004-02-25 Wep|hdpjk,         51.520, 2004-03 ,         51.460, 2004-04 ,         51.500, 2004-05 ,         51.540, 2004-06 
2004-02-24 Tup|hdpjk,         50.840, 2004-03 ,         50.790, 2004-04 ,         50.830, 2004-05 ,         50.870, 2004-06 
2004-02-23 Mop|hdpjk,         51.190, 2004-03 ,         51.120, 2004-04 ,         51.170, 2004-05 ,         51.210, 2004-06 
2004-02-20 Frp|hdpjk,         52.430, 2004-02 ,         52.460, 2004-03 ,         52.390, 2004-04 ,         52.490, 2004-06 
2004-02-19 Thp|hdpjk,         52.960, 2004-02 ,         53.000, 2004-03 ,         52.930, 2004-04 ,         53.020, 2004-06 
2004-02-18 Wep|hdpjk,         53.430, 2004-02 ,         53.470, 2004-03 ,         53.400, 2004-04 ,         53.500, 2004-06 
2004-02-17 Tup|hdpjk,         54.050, 2004-02 ,         54.090, 2004-03 ,         54.010, 2004-04 ,         54.110, 2004-06 
2004-02-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-02-13 Frp|hdpjk,         53.690, 2004-02 ,         53.730, 2004-03 ,         53.660, 2004-04 ,         53.760, 2004-06 
2004-02-12 Thp|hdpjk,         54.530, 2004-02 ,         54.570, 2004-03 ,         54.510, 2004-04 ,         54.610, 2004-06 
2004-02-11 Wep|hdpjk,         54.540, 2004-02 ,         54.580, 2004-03 ,         54.520, 2004-04 ,         54.620, 2004-06 
2004-02-10 Tup|hdpjk,         53.350, 2004-02 ,         53.390, 2004-03 ,         53.330, 2004-04 ,         53.420, 2004-06 
2004-02-09 Mop|hdpjk,         53.570, 2004-02 ,         53.620, 2004-03 ,         53.540, 2004-04 ,         53.640, 2004-06 
2004-02-06 Frp|hdpjk,         52.540, 2004-02 ,         52.590, 2004-03 ,         52.520, 2004-04 ,         52.610, 2004-06 
2004-02-05 Thp|hdpjk,         51.950, 2004-02 ,         52.000, 2004-03 ,         51.920, 2004-04 ,         52.020, 2004-06 
2004-02-04 Wep|hdpjk,         50.250, 2004-02 ,         50.290, 2004-03 ,         50.220, 2004-04 ,         50.320, 2004-06 
2004-02-03 Tup|hdpjk,         50.250, 2004-02 ,         50.310, 2004-03 ,         50.220, 2004-04 ,         50.320, 2004-06 
2004-02-02 Mop|hdpjk,         50.750, 2004-02 ,         50.800, 2004-03 ,         50.720, 2004-04 ,         50.820, 2004-06 
2004-01-30 Frp|hdpjk,         50.380, 2004-02 ,         50.420, 2004-03 ,         50.360, 2004-04 ,         50.450, 2004-06 
2004-01-29 Thp|hdpjk,         51.690, 2004-02 ,         51.730, 2004-03 ,         51.670, 2004-04 ,         51.770, 2004-06 
2004-01-28 Wep|hdpjk,         51.350, 2004-02 ,         51.390, 2004-03 ,         51.320, 2004-04 ,         51.420, 2004-06 
2004-01-27 Tup|hdpjk,         52.940, 2004-02 ,         52.970, 2004-03 ,         52.920, 2004-04 ,         53.020, 2004-06 
2004-01-26 Mop|hdpjk,         53.340, 2004-02 ,         53.380, 2004-03 ,         53.320, 2004-04 ,         53.420, 2004-06 
2004-01-23 Frp|hdpjk,         52.590, 2004-02 ,         52.640, 2004-03 ,         52.570, 2004-04 ,         52.670, 2004-06 
2004-01-22 Thp|hdpjk,         52.920, 2004-02 ,         52.960, 2004-03 ,         52.900, 2004-04 ,         53.010, 2004-06 
2004-01-21 Wep|hdpjk,         53.630, 2004-02 ,         53.620, 2004-03 ,         53.610, 2004-04 ,         53.710, 2004-06 
2004-01-20 Tup|hdpjk,         53.360, 2004-02 ,         53.400, 2004-03 ,         53.340, 2004-04 ,         53.440, 2004-06 
2004-01-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-01-16 Frp|hdpjk,         53.860, 2004-01 ,         53.910, 2004-02 ,         53.950, 2004-03 ,         54.010, 2004-06 
2004-01-15 Thp|hdpjk,         54.210, 2004-01 ,         54.260, 2004-02 ,         54.300, 2004-03 ,         54.340, 2004-06 
2004-01-14 Wep|hdpjk,         53.550, 2004-01 ,         53.610, 2004-02 ,         53.650, 2004-03 ,         53.700, 2004-06 
2004-01-13 Tup|hdpjk,         53.800, 2004-01 ,         53.840, 2004-02 ,         53.880, 2004-03 ,         53.920, 2004-06 
2004-01-12 Mop|hdpjk,         53.450, 2004-01 ,         53.490, 2004-02 ,         53.530, 2004-03 ,         53.540, 2004-06 
2004-01-09 Frp|hdpjk,         54.070, 2004-01 ,         54.120, 2004-02 ,         54.160, 2004-03 ,         54.190, 2004-06 
2004-01-08 Thp|hdpjk,         53.630, 2004-01 ,         53.700, 2004-02 ,         53.710, 2004-03 ,         53.780, 2004-06 
2004-01-07 Wep|hdpjk,         52.300, 2004-01 ,         52.340, 2004-02 ,         52.400, 2004-03 ,         52.420, 2004-06 
2004-01-06 Tup|hdpjk,         51.660, 2004-01 ,         51.700, 2004-02 ,         51.760, 2004-03 ,         51.780, 2004-06 
2004-01-05 Mop|hdpjk,         51.820, 2004-01 ,         51.870, 2004-02 ,         51.920, 2004-03 ,         51.960, 2004-06 
2004-01-02 Frp|hdpjk,         50.690, 2004-01 ,         50.740, 2004-02 ,         50.780, 2004-03 ,         50.820, 2004-06 
2004-01-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-12-31 Wep|hdpjk,         52.120, 2004-01 ,         52.160, 2004-02 ,         52.790, 2004-03 ,         52.870, 2004-06 
2003-12-30 Tup|hdpjk,         52.510, 2004-01 ,         52.570, 2004-02 ,         52.610, 2004-03 ,         52.670, 2004-06 
2003-12-29 Mop|hdpjk,         52.080, 2004-01 ,         52.120, 2004-02 ,         52.180, 2004-03 ,         52.210, 2004-06 
2003-12-26 Frp|hdpjk,         50.470, 2004-01 ,         50.510, 2004-02 ,         50.570, 2004-03 ,         50.600, 2004-06 
2003-12-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-12-24 Wep|hdpjk,         49.690, 2004-01 ,         49.730, 2004-02 ,         49.790, 2004-03 ,         49.820, 2004-06 
2003-12-23 Tup|hdpjk,         49.450, 2004-01 ,         49.490, 2004-02 ,         49.540, 2004-03 ,         49.570, 2004-06 
2003-12-22 Mop|hdpjk,         50.570, 2004-01 ,         50.620, 2004-02 ,         50.660, 2004-03 ,         50.570, 2004-06 
2003-12-19 Frp|hdpjk,         51.660, 2003-12 ,         51.600, 2004-01 ,         51.630, 2004-02 ,         51.700, 2004-03 
2003-12-18 Thp|hdpjk,         52.020, 2003-12 ,         51.920, 2004-01 ,         51.980, 2004-02 ,         52.020, 2004-03 
2003-12-17 Wep|hdpjk,         51.490, 2003-12 ,         51.440, 2004-01 ,         51.490, 2004-02 ,         51.540, 2004-03 
2003-12-16 Tup|hdpjk,         49.550, 2003-12 ,         49.490, 2004-01 ,         49.550, 2004-02 ,         49.570, 2004-03 
2003-12-15 Mop|hdpjk,         52.600, 2003-12 ,         52.540, 2004-01 ,         52.580, 2004-02 ,         52.620, 2004-03 
2003-12-12 Frp|hdpjk,         53.590, 2003-12 ,         53.530, 2004-01 ,         53.590, 2004-02 ,         53.630, 2004-03 
2003-12-11 Thp|hdpjk,         53.300, 2003-12 ,         53.250, 2004-01 ,         53.320, 2004-02 ,         53.360, 2004-03 
2003-12-10 Wep|hdpjk,         51.990, 2003-12 ,         51.930, 2004-01 ,         51.980, 2004-02 ,         52.020, 2004-03 
2003-12-09 Tup|hdpjk,         52.900, 2003-12 ,         52.840, 2004-01 ,         52.890, 2004-02 ,         52.930, 2004-03 
2003-12-08 Mop|hdpjk,         54.230, 2003-12 ,         54.170, 2004-01 ,         54.220, 2004-02 ,         54.260, 2004-03 
2003-12-05 Frp|hdpjk,         54.060, 2003-12 ,         54.010, 2004-01 ,         54.080, 2004-02 ,         54.120, 2004-03 
2003-12-04 Thp|hdpjk,         54.110, 2003-12 ,         54.050, 2004-01 ,         54.100, 2004-02 ,         54.150, 2004-03 
2003-12-03 Wep|hdpjk,         57.510, 2003-12 ,         57.450, 2004-01 ,         57.510, 2004-02 ,         57.530, 2004-03 
2003-12-02 Tup|hdpjk,         58.590, 2003-12 ,         58.540, 2004-01 ,         58.590, 2004-02 ,         58.640, 2004-03 
2003-12-01 Mop|hdpjk,         60.990, 2003-12 ,         60.930, 2004-01 ,         60.980, 2004-02 ,         61.030, 2004-03 
2003-11-28 Frp|hdpjk,         62.000, 2003-12 ,         61.940, 2004-01 ,         61.990, 2004-02 ,         62.040, 2004-03 
2003-11-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-11-26 Wep|hdpjk,         61.090, 2003-12 ,         61.030, 2004-01 ,         61.080, 2004-02 ,         61.130, 2004-03 
2003-11-25 Tup|hdpjk,         60.390, 2003-12 ,         60.340, 2004-01 ,         60.380, 2004-02 ,         60.440, 2004-03 
2003-11-24 Mop|hdpjk,         59.700, 2003-12 ,         59.640, 2004-01 ,         59.700, 2004-02 ,         59.730, 2004-03 
2003-11-21 Frp|hdpjk,         58.220, 2003-11 ,         58.260, 2003-12 ,         58.180, 2004-01 ,         58.280, 2004-03 
2003-11-20 Thp|hdpjk,         57.470, 2003-11 ,         57.500, 2003-12 ,         57.460, 2004-01 ,         57.560, 2004-03 
2003-11-19 Wep|hdpjk,         58.030, 2003-11 ,         58.070, 2003-12 ,         58.020, 2004-01 ,         58.120, 2004-03 
2003-11-18 Tup|hdpjk,         57.820, 2003-11 ,         57.860, 2003-12 ,         57.810, 2004-01 ,         57.910, 2004-03 
2003-11-17 Mop|hdpjk,         57.430, 2003-11 ,         57.480, 2003-12 ,         57.420, 2004-01 ,         57.510, 2004-03 
2003-11-14 Frp|hdpjk,         57.390, 2003-11 ,         57.450, 2003-12 ,         57.390, 2004-01 ,         57.490, 2004-03 
2003-11-13 Thp|hdpjk,         58.260, 2003-11 ,         58.300, 2003-12 ,         58.240, 2004-01 ,         58.350, 2004-03 
2003-11-12 Wep|hdpjk,         59.210, 2003-11 ,         59.250, 2003-12 ,         59.190, 2004-01 ,         59.290, 2004-03 
2003-11-11 Tup|hdpjk,         59.490, 2003-11 ,         59.530, 2003-12 ,         59.470, 2004-01 ,         59.570, 2004-03 
2003-11-10 Mop|hdpjk,         58.730, 2003-11 ,         58.770, 2003-12 ,         58.710, 2004-01 ,         58.810, 2004-03 
2003-11-07 Frp|hdpjk,         58.140, 2003-11 ,         58.190, 2003-12 ,         58.130, 2004-01 ,         58.230, 2004-03 
2003-11-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-11-05 Wep|hdpjk,         58.350, 2003-11 ,         58.390, 2003-12 ,         58.330, 2004-01 ,         58.430, 2004-03 
2003-11-04 Tup|hdpjk,         59.450, 2003-11 ,         59.490, 2003-12 ,         59.430, 2004-01 ,         59.530, 2004-03 
2003-11-03 Mop|hdpjk,         59.330, 2003-11 ,         59.370, 2003-12 ,         59.310, 2004-01 ,         59.410, 2004-03 
2003-10-31 Frp|hdpjk,         58.330, 2003-11 ,         58.370, 2003-12 ,         58.310, 2004-01 ,         58.400, 2004-03 
2003-10-30 Thp|hdpjk,         58.030, 2003-11 ,         58.060, 2003-12 ,         58.010, 2004-01 ,         58.110, 2004-03 
2003-10-29 Wep|hdpjk,         57.190, 2003-11 ,         57.220, 2003-12 ,         57.160, 2004-01 ,         57.270, 2004-03 
2003-10-28 Tup|hdpjk,         57.220, 2003-11 ,         57.450, 2003-12 ,         57.380, 2004-01 ,         57.480, 2004-03 
2003-10-27 Mop|hdpjk,         55.200, 2003-11 ,         55.230, 2003-12 ,         55.170, 2004-01 ,         55.270, 2004-03 
2003-10-24 Frp|hdpjk,         53.670, 2003-11 ,         53.760, 2003-12 ,         53.710, 2004-01 ,         53.860, 2004-03 
2003-10-23 Thp|hdpjk,         54.830, 2003-11 ,         54.860, 2003-12 ,         54.800, 2004-01 ,         54.900, 2004-03 
2003-10-22 Wep|hdpjk,         54.090, 2003-11 ,         54.150, 2003-12 ,         54.080, 2004-01 ,         54.200, 2004-03 
2003-10-21 Tup|hdpjk,         53.870, 2003-11 ,         53.880, 2003-12 ,         53.990, 2004-01 ,         53.920, 2004-03 
2003-10-20 Mop|hdpjk,         52.870, 2003-11 ,         52.890, 2003-12 ,         52.930, 2004-01 ,         53.030, 2004-03 
2003-10-17 Frp|hdpjk,         52.620, 2003-10 ,         52.660, 2003-11 ,         52.690, 2003-12 ,         52.830, 2004-03 
2003-10-16 Thp|hdpjk,         53.750, 2003-10 ,         53.780, 2003-11 ,         53.790, 2003-12 ,         53.930, 2004-03 
2003-10-15 Wep|hdpjk,         53.390, 2003-10 ,         53.480, 2003-11 ,         53.490, 2003-12 ,         53.620, 2004-03 
2003-10-14 Tup|hdpjk,         54.840, 2003-10 ,         54.870, 2003-11 ,         54.900, 2003-12 ,         55.030, 2004-03 
2003-10-13 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-10-10 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-10-09 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-10-08 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-10-07 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-10-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-10-03 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-10-02 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-10-01 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-30 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-29 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-26 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-24 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-23 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-22 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-19 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-18 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-17 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-16 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-12 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-11 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-10 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-09 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-08 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-05 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-04 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-03 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-02 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-09-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-29 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-28 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-27 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-26 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-25 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-22 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-21 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-20 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-19 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-18 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-15 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-14 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-13 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-12 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-11 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-08 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-07 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-06 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-05 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-08-01 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-31 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-30 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-29 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-23 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-22 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-18 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-17 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-16 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-15 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-14 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-11 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-10 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-09 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-08 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-07 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-03 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-02 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-07-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-27 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-26 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-24 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-23 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-20 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-19 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-18 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-17 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-13 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-12 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-11 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-10 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-09 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-06 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-05 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-04 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-03 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-06-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-30 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-29 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-28 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-27 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-23 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-22 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-21 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-20 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-16 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-15 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-14 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-13 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-12 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-08 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-07 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-06 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-02 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-05-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-30 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-29 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-23 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-22 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-18 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-17 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-16 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-15 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-14 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-11 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-10 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-09 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-08 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-07 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-03 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-02 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-04-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-31 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-05 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-03-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-05 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-02-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-31 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-30 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-29 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-28 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-27 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-24 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-23 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-22 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-21 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-20 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-17 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-16 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-15 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-14 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-13 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-10 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-09 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-08 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-07 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-03 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-02 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-01-01 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2002-12-31 Tup|hdpjk,         24.070, 2003-01 ,         24.090, 2003-02 ,         24.110, 2003-03 ,         24.190, 2003-06 
2002-12-30 Mop|hdpjk,         23.650, 2003-01 ,         23.670, 2003-02 ,         23.680, 2003-03 ,         23.760, 2003-06 
2002-12-27 Frp|hdpjk,         24.750, 2002-12 ,         23.060, 2003-01 ,         23.080, 2003-02 ,         23.100, 2003-03 
2002-12-26 Thp|hdpjk,         24.750, 2002-12 ,         23.050, 2003-01 ,         23.070, 2003-02 ,         23.090, 2003-03 
2002-12-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2002-12-24 Tup|hdpjk,         24.750, 2002-12 ,         22.550, 2003-01 ,         22.570, 2003-02 ,         22.590, 2003-03 
2002-12-23 Mop|hdpjk,         24.750, 2002-12 ,         23.900, 2003-01 ,         23.940, 2003-02 ,         23.960, 2003-03 
2002-12-20 Frp|hdpjk,         23.840, 2002-12 ,         24.790, 2003-01 ,         23.940, 2003-02 ,         23.960, 2003-03 
2002-12-19 Thp|hdpjk,         23.760, 2002-12 ,         23.780, 2003-01 ,         23.810, 2003-02 ,         23.830, 2003-03 
2002-12-18 Wep|hdpjk,         24.520, 2002-12 ,         24.540, 2003-01 ,         24.570, 2003-02 ,         24.590, 2003-03