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

Argentine FRB Bond.
Column ( 1) Argentine FRB Bond maturity 1. Nearest maturity . Number of observations : 911
Column ( 2) Argentine FRB Bond maturity 2. 2nd maturity . Number of observations : 889
Column ( 3) Argentine FRB Bond maturity 3. 3rd maturity . Number of observations : 869
Column ( 4) Argentine FRB Bond maturity 4. 4th maturity . Number of observations : 848
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 may 29, 9:01 am

Argentine FRB Bond . Futures . Settlement Price
                    , Argentine FRB Bond     ,, Argentine FRB Bond     ,, Argentine FRB Bond     ,, Argentine FRB Bond     ,
                    , Argentine FRB Bond1st  ,, Argentine FRB Bond2nd  ,, Argentine FRB Bond3rd  ,, Argentine FRB Bond4th  ,
                    , Argentine FRB Bond;    ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,
                    , Nearest 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,         20.200, 2009-05 ,         39.200, 2009-06 ,         53.500, 2009-07 ,         56.100, 2009-08 
2009-05-06 Wep|hdpjk,         22.500, 2009-05 ,         39.200, 2009-06 ,         53.500, 2009-07 ,         56.100, 2009-08 
2009-05-05 Tup|hdpjk,         22.900, 2009-05 ,         39.200, 2009-06 ,         53.500, 2009-07 ,         56.100, 2009-08 
2009-05-04 Mop|hdpjk,          6.550, 2009-04 ,         23.300, 2009-05 ,         39.200, 2009-06 ,         53.500, 2009-07 
2009-05-01 Frp|hdpjk,          6.300, 2009-04 ,         21.300, 2009-05 ,         39.200, 2009-06 ,         53.500, 2009-07 
2009-04-30 Thp|hdpjk,          6.300, 2009-04 ,         22.700, 2009-05 ,         39.300, 2009-06 ,         53.500, 2009-07 
2009-04-29 Wep|hdpjk,          6.300, 2009-04 ,         20.500, 2009-05 ,         39.300, 2009-06 ,         53.500, 2009-07 
2009-04-28 Tup|hdpjk,          6.100, 2009-04 ,         20.300, 2009-05 ,         39.300, 2009-06 ,         53.500, 2009-07 
2009-04-27 Mop|hdpjk,          6.300, 2009-04 ,         18.300, 2009-05 ,         39.300, 2009-06 ,         53.500, 2009-07 
2009-04-24 Frp|hdpjk,          6.900, 2009-04 ,         22.400, 2009-05 ,         39.300, 2009-06 ,         53.500, 2009-07 
2009-04-23 Thp|hdpjk,          5.900, 2009-04 ,         23.900, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-22 Wep|hdpjk,          6.100, 2009-04 ,         21.500, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-21 Tup|hdpjk,          6.000, 2009-04 ,         21.400, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-20 Mop|hdpjk,          5.800, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-17 Frp|hdpjk,          2.500, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-16 Thp|hdpjk,          2.500, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-15 Wep|hdpjk,          2.500, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-14 Tup|hdpjk,          2.500, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-13 Mop|hdpjk,          2.500, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-10 Frp|hdpjk,          2.500, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-09 Thp|hdpjk,          2.500, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-08 Wep|hdpjk,          2.500, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-07 Tup|hdpjk,          2.500, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-06 Mop|hdpjk,          2.500, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-03 Frp|hdpjk,          3.400, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-02 Thp|hdpjk,          4.000, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-04-01 Wep|hdpjk,          3.700, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-31 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-30 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-27 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-26 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-25 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-24 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-23 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-20 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-19 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-18 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-17 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-16 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-13 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-12 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-11 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-10 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-09 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-06 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-05 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-04 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-03 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-03-02 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-27 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-26 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-25 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-24 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-23 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-20 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-19 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-18 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-17 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-16 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-13 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-12 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-11 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-10 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-09 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-06 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-05 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-04 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-03 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-02-02 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-30 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-29 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-28 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-27 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-26 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-23 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-22 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-21 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-20 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2009-01-16 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-15 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-14 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-13 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-12 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-09 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2009-01-08 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
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,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-30 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-29 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-26 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-12-24 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-23 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-22 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-19 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-18 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-17 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-16 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-15 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-12 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-11 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-10 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-09 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-08 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-05 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-04 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-03 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-02 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-12-01 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-28 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-11-26 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-25 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-24 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-21 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-20 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-19 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-18 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-17 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-14 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-13 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-12 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-11 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-10 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-07 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-06 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-05 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-04 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-11-03 Mop|hdpjk,          5.750, 2008-10 ,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 
2008-10-31 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-30 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-29 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-28 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-27 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-24 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-23 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-22 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-21 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-20 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-17 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-16 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-15 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-14 Tup|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-13 Mop|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-10 Frp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-09 Thp|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-08 Wep|hdpjk,          7.100, 2009-04 ,         21.000, 2009-05 ,         39.200, 2009-06 ,         53.400, 2009-07 
2008-10-07 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-10-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-10-03 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-10-02 Thp|hdpjk,         26.100, 2008-09 ,             na,         ,             na,         ,             na,         
2008-10-01 Wep|hdpjk,         26.100, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-30 Tup|hdpjk,         26.000, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-29 Mop|hdpjk,         25.900, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-26 Frp|hdpjk,         25.800, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-25 Thp|hdpjk,         26.100, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-24 Wep|hdpjk,         25.900, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-23 Tup|hdpjk,         25.500, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-22 Mop|hdpjk,         24.700, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-19 Frp|hdpjk,         23.300, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-18 Thp|hdpjk,         22.700, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-17 Wep|hdpjk,         22.500, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-16 Tup|hdpjk,         23.100, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-15 Mop|hdpjk,         23.100, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-12 Frp|hdpjk,         24.300, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-11 Thp|hdpjk,         24.300, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-10 Wep|hdpjk,         23.900, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-09 Tup|hdpjk,         23.900, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-08 Mop|hdpjk,         23.600, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-05 Frp|hdpjk,         26.200, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-04 Thp|hdpjk,         25.500, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-03 Wep|hdpjk,         26.400, 2008-09 ,             na,         ,             na,         ,             na,         
2008-09-02 Tup|hdpjk,         47.800, 2008-08 ,         28.300, 2008-09 ,             na,         ,             na,         
2008-09-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-08-29 Frp|hdpjk,         47.800, 2008-08 ,         30.300, 2008-09 ,             na,         ,             na,         
2008-08-28 Thp|hdpjk,         47.800, 2008-08 ,         30.100, 2008-09 ,             na,         ,             na,         
2008-08-27 Wep|hdpjk,         47.300, 2008-08 ,         31.200, 2008-09 ,             na,         ,             na,         
2008-08-26 Tup|hdpjk,         47.200, 2008-08 ,         31.700, 2008-09 ,             na,         ,             na,         
2008-08-25 Mop|hdpjk,         46.900, 2008-08 ,         31.100, 2008-09 ,             na,         ,             na,         
2008-08-22 Frp|hdpjk,         44.700, 2008-08 ,         31.800, 2008-09 ,             na,         ,             na,         
2008-08-21 Thp|hdpjk,         45.300, 2008-08 ,         31.800, 2008-09 ,             na,         ,             na,         
2008-08-20 Wep|hdpjk,         44.900, 2008-08 ,         31.800, 2008-09 ,             na,         ,             na,         
2008-08-19 Tup|hdpjk,         45.400, 2008-08 ,         32.100, 2008-09 ,             na,         ,             na,         
2008-08-18 Mop|hdpjk,         46.000, 2008-08 ,         32.200, 2008-09 ,             na,         ,             na,         
2008-08-15 Frp|hdpjk,         48.400, 2008-08 ,         32.300, 2008-09 ,             na,         ,             na,         
2008-08-14 Thp|hdpjk,         47.700, 2008-08 ,         32.300, 2008-09 ,             na,         ,             na,         
2008-08-13 Wep|hdpjk,         48.200, 2008-08 ,         32.300, 2008-09 ,             na,         ,             na,         
2008-08-12 Tup|hdpjk,         48.100, 2008-08 ,         32.300, 2008-09 ,             na,         ,             na,         
2008-08-11 Mop|hdpjk,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         ,             na,         
2008-08-08 Frp|hdpjk,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         ,             na,         
2008-08-07 Thp|hdpjk,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         ,             na,         
2008-08-06 Wep|hdpjk,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         ,             na,         
2008-08-05 Tup|hdpjk,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         ,             na,         
2008-08-04 Mop|hdpjk,         57.050, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-08-01 Frp|hdpjk,         57.100, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-31 Thp|hdpjk,         54.200, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-30 Wep|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-29 Tup|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-28 Mop|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-25 Frp|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-24 Thp|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-23 Wep|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-22 Tup|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-21 Mop|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-18 Frp|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-17 Thp|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-16 Wep|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-15 Tup|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-14 Mop|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-11 Frp|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-10 Thp|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-09 Wep|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-08 Tup|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-07 Mop|hdpjk,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 ,             na,         
2008-07-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-07-03 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-07-02 Wep|hdpjk,         44.400, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-07-01 Tup|hdpjk,         44.400, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-30 Mop|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-27 Frp|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-26 Thp|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-25 Wep|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-24 Tup|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-23 Mop|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-20 Frp|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-19 Thp|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-18 Wep|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-17 Tup|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-16 Mop|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-13 Frp|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-12 Thp|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-11 Wep|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-10 Tup|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-09 Mop|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-06 Frp|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-05 Thp|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-04 Wep|hdpjk,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 ,         32.300, 2008-09 
2008-06-03 Tup|hdpjk,         19.400, 2008-05 ,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 
2008-06-02 Mop|hdpjk,         22.400, 2008-05 ,         40.200, 2008-06 ,         54.600, 2008-07 ,         57.000, 2008-08 
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 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-08 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-07 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-06 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
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 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-16 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-15 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-14 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-11 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-10 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-09 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-08 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-07 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-03 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-02 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-31 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-05 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-29 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-28 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-27 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-26 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-25 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-22 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-21 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-20 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-19 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-18 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-15 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-14 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-13 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-12 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-11 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-08 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-07 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-06 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-05 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-01 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-31 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-30 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-29 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-23 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-22 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-18 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-17 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-16 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-15 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-14 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-11 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-10 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-09 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-08 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-07 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-03 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
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,         62.190, 2007-04 ,         62.440, 2007-05 ,         62.560, 2007-06 ,         63.200, 2007-09 
2007-03-29 Thp|hdpjk,         62.670, 2007-04 ,         62.920, 2007-05 ,         63.040, 2007-06 ,         63.680, 2007-09 
2007-03-28 Wep|hdpjk,         61.780, 2007-04 ,         62.030, 2007-05 ,         62.150, 2007-06 ,         62.790, 2007-09 
2007-03-27 Tup|hdpjk,         62.230, 2007-04 ,         62.480, 2007-05 ,         62.610, 2007-06 ,         63.270, 2007-09 
2007-03-26 Mop|hdpjk,         62.410, 2007-04 ,         62.670, 2007-05 ,         62.790, 2007-06 ,         63.450, 2007-09 
2007-03-23 Frp|hdpjk,         62.560, 2007-04 ,         62.810, 2007-05 ,         62.930, 2007-06 ,         63.560, 2007-09 
2007-03-22 Thp|hdpjk,         62.880, 2007-04 ,         63.130, 2007-05 ,         63.240, 2007-06 ,         63.870, 2007-09 
2007-03-21 Wep|hdpjk,         62.500, 2007-04 ,         62.750, 2007-05 ,         62.860, 2007-06 ,         63.500, 2007-09 
2007-03-20 Tup|hdpjk,         63.010, 2007-04 ,         63.260, 2007-05 ,         63.370, 2007-06 ,         64.010, 2007-09 
2007-03-19 Mop|hdpjk,         62.650, 2007-04 ,         62.910, 2007-05 ,         63.040, 2007-06 ,         63.720, 2007-09 
2007-03-16 Frp|hdpjk,         61.880, 2007-03 ,         62.190, 2007-04 ,         62.570, 2007-06 ,         63.200, 2007-09 
2007-03-15 Thp|hdpjk,         61.440, 2007-03 ,         61.760, 2007-04 ,         62.140, 2007-06 ,         62.770, 2007-09 
2007-03-14 Wep|hdpjk,         61.580, 2007-03 ,         61.890, 2007-04 ,         62.280, 2007-06 ,         62.920, 2007-09 
2007-03-13 Tup|hdpjk,         60.680, 2007-03 ,         60.990, 2007-04 ,         61.380, 2007-06 ,         62.000, 2007-09 
2007-03-12 Mop|hdpjk,         61.630, 2007-03 ,         61.950, 2007-04 ,         62.300, 2007-06 ,         62.960, 2007-09 
2007-03-09 Frp|hdpjk,         62.570, 2007-03 ,         62.900, 2007-04 ,         63.280, 2007-06 ,         63.990, 2007-09 
2007-03-08 Thp|hdpjk,         60.240, 2007-03 ,         60.550, 2007-04 ,         60.920, 2007-06 ,         61.550, 2007-09 
2007-03-07 Wep|hdpjk,         59.850, 2007-03 ,         60.160, 2007-04 ,         60.540, 2007-06 ,         61.170, 2007-09 
2007-03-06 Tup|hdpjk,         60.320, 2007-03 ,         60.620, 2007-04 ,         61.000, 2007-06 ,         61.630, 2007-09 
2007-03-05 Mop|hdpjk,         58.700, 2007-03 ,         59.010, 2007-04 ,         59.390, 2007-06 ,         60.010, 2007-09 
2007-03-02 Frp|hdpjk,         60.010, 2007-03 ,         60.320, 2007-04 ,         60.700, 2007-06 ,         61.320, 2007-09 
2007-03-01 Thp|hdpjk,         60.800, 2007-03 ,         61.110, 2007-04 ,         61.480, 2007-06 ,         62.110, 2007-09 
2007-02-28 Wep|hdpjk,         60.730, 2007-03 ,         61.040, 2007-04 ,         61.420, 2007-06 ,         62.050, 2007-09 
2007-02-27 Tup|hdpjk,         61.010, 2007-03 ,         61.320, 2007-04 ,         61.710, 2007-06 ,         62.360, 2007-09 
2007-02-26 Mop|hdpjk,         62.930, 2007-03 ,         63.240, 2007-04 ,         63.640, 2007-06 ,         64.300, 2007-09 
2007-02-23 Frp|hdpjk,         62.890, 2007-03 ,         63.210, 2007-04 ,         63.600, 2007-06 ,         64.260, 2007-09 
2007-02-22 Thp|hdpjk,         63.250, 2007-03 ,         63.570, 2007-04 ,         63.960, 2007-06 ,         64.630, 2007-09 
2007-02-21 Wep|hdpjk,         63.300, 2007-03 ,         63.620, 2007-04 ,         64.010, 2007-06 ,         64.680, 2007-09 
2007-02-20 Tup|hdpjk,         62.520, 2007-03 ,         62.830, 2007-04 ,         63.220, 2007-06 ,         63.870, 2007-09 
2007-02-19 Mop|hdpjk,         60.430, 2007-02 ,         60.540, 2007-03 ,         61.250, 2007-06 ,         61.710, 2007-09 
2007-02-16 Frp|hdpjk,         60.430, 2007-02 ,         60.540, 2007-03 ,         61.250, 2007-06 ,         61.710, 2007-09 
2007-02-15 Thp|hdpjk,         61.790, 2007-02 ,         61.910, 2007-03 ,         62.630, 2007-06 ,         63.090, 2007-09 
2007-02-14 Wep|hdpjk,         62.040, 2007-02 ,         62.160, 2007-03 ,         62.870, 2007-06 ,         63.330, 2007-09 
2007-02-13 Tup|hdpjk,         61.990, 2007-02 ,         62.100, 2007-03 ,         62.820, 2007-06 ,         63.280, 2007-09 
2007-02-12 Mop|hdpjk,         60.630, 2007-02 ,         60.750, 2007-03 ,         61.460, 2007-06 ,         61.920, 2007-09 
2007-02-09 Frp|hdpjk,         61.170, 2007-02 ,         61.300, 2007-03 ,         62.010, 2007-06 ,         62.460, 2007-09 
2007-02-08 Thp|hdpjk,         62.230, 2007-02 ,         62.350, 2007-03 ,         63.060, 2007-06 ,         63.510, 2007-09 
2007-02-07 Wep|hdpjk,         61.800, 2007-02 ,         61.920, 2007-03 ,         62.630, 2007-06 ,         63.070, 2007-09 
2007-02-06 Tup|hdpjk,         62.560, 2007-02 ,         62.670, 2007-03 ,         63.380, 2007-06 ,         63.820, 2007-09 
2007-02-05 Mop|hdpjk,         62.600, 2007-02 ,         62.710, 2007-03 ,         63.420, 2007-06 ,         63.860, 2007-09 
2007-02-02 Frp|hdpjk,         61.720, 2007-02 ,         61.840, 2007-03 ,         62.530, 2007-06 ,         62.980, 2007-09 
2007-02-01 Thp|hdpjk,         61.250, 2007-02 ,         61.360, 2007-03 ,         62.050, 2007-06 ,         62.500, 2007-09 
2007-01-31 Wep|hdpjk,         61.440, 2007-02 ,         61.550, 2007-03 ,         62.240, 2007-06 ,         62.690, 2007-09 
2007-01-30 Tup|hdpjk,         61.330, 2007-02 ,         61.450, 2007-03 ,         62.140, 2007-06 ,         62.580, 2007-09 
2007-01-29 Mop|hdpjk,         61.480, 2007-02 ,         61.590, 2007-03 ,         62.280, 2007-06 ,         62.720, 2007-09 
2007-01-26 Frp|hdpjk,         61.570, 2007-02 ,         61.680, 2007-03 ,         62.370, 2007-06 ,         62.810, 2007-09 
2007-01-25 Thp|hdpjk,         61.520, 2007-02 ,         61.630, 2007-03 ,         62.320, 2007-06 ,         62.750, 2007-09 
2007-01-24 Wep|hdpjk,         62.000, 2007-02 ,         62.110, 2007-03 ,         62.790, 2007-06 ,         63.210, 2007-09 
2007-01-23 Tup|hdpjk,         61.760, 2007-02 ,         61.870, 2007-03 ,         62.550, 2007-06 ,         62.960, 2007-09 
2007-01-22 Mop|hdpjk,         61.620, 2007-02 ,         61.730, 2007-03 ,         62.400, 2007-06 ,         62.820, 2007-09 
2007-01-19 Frp|hdpjk,         62.310, 2007-01 ,         62.570, 2007-02 ,         62.710, 2007-03 ,         63.380, 2007-06 
2007-01-18 Thp|hdpjk,         61.740, 2007-01 ,         62.000, 2007-02 ,         62.150, 2007-03 ,         62.820, 2007-06 
2007-01-17 Wep|hdpjk,         61.530, 2007-01 ,         61.790, 2007-02 ,         61.930, 2007-03 ,         62.610, 2007-06 
2007-01-16 Tup|hdpjk,         62.110, 2007-01 ,         62.360, 2007-02 ,         62.500, 2007-03 ,         63.180, 2007-06 
2007-01-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-01-12 Frp|hdpjk,         61.850, 2007-01 ,         62.100, 2007-02 ,         62.240, 2007-03 ,         62.920, 2007-06 
2007-01-11 Thp|hdpjk,         62.220, 2007-01 ,         62.480, 2007-02 ,         62.610, 2007-03 ,         63.280, 2007-06 
2007-01-10 Wep|hdpjk,         61.560, 2007-01 ,         61.810, 2007-02 ,         61.950, 2007-03 ,         62.600, 2007-06 
2007-01-09 Tup|hdpjk,         60.760, 2007-01 ,         61.020, 2007-02 ,         61.160, 2007-03 ,         61.810, 2007-06 
2007-01-08 Mop|hdpjk,         62.320, 2007-01 ,         62.570, 2007-02 ,         62.720, 2007-03 ,         63.370, 2007-06 
2007-01-05 Frp|hdpjk,         62.020, 2007-01 ,         62.270, 2007-02 ,         62.420, 2007-03 ,         63.070, 2007-06 
2007-01-04 Thp|hdpjk,         62.040, 2007-01 ,         62.290, 2007-02 ,         62.430, 2007-03 ,         63.070, 2007-06 
2007-01-03 Wep|hdpjk,         62.020, 2007-01 ,         62.280, 2007-02 ,         62.400, 2007-03 ,         63.090, 2007-06 
2007-01-02 Tup|hdpjk,         60.640, 2007-01 ,         60.900, 2007-02 ,         61.020, 2007-03 ,         61.690, 2007-06 
2007-01-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-12-29 Frp|hdpjk,         60.640, 2007-01 ,         60.900, 2007-02 ,         61.020, 2007-03 ,         61.690, 2007-06 
2006-12-28 Thp|hdpjk,         58.490, 2007-01 ,         58.740, 2007-02 ,         58.860, 2007-03 ,         59.510, 2007-06 
2006-12-27 Wep|hdpjk,         58.380, 2007-01 ,         58.620, 2007-02 ,         58.750, 2007-03 ,         59.390, 2007-06 
2006-12-26 Tup|hdpjk,         57.850, 2007-01 ,         58.090, 2007-02 ,         58.210, 2007-03 ,         58.850, 2007-06 
2006-12-25 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-12-22 Frp|hdpjk,         57.810, 2007-01 ,         58.060, 2007-02 ,         58.170, 2007-03 ,         58.810, 2007-06 
2006-12-21 Thp|hdpjk,         57.680, 2007-01 ,         57.920, 2007-02 ,         58.040, 2007-03 ,         58.670, 2007-06 
2006-12-20 Wep|hdpjk,         57.510, 2007-01 ,         57.750, 2007-02 ,         57.870, 2007-03 ,         58.510, 2007-06 
2006-12-19 Tup|hdpjk,         58.170, 2007-01 ,         58.420, 2007-02 ,         58.530, 2007-03 ,         59.160, 2007-06 
2006-12-18 Mop|hdpjk,         58.420, 2007-01 ,         58.660, 2007-02 ,         58.790, 2007-03 ,         59.430, 2007-06 
2006-12-15 Frp|hdpjk,         58.010, 2006-12 ,         58.310, 2007-01 ,         58.660, 2007-03 ,         59.290, 2007-06 
2006-12-14 Thp|hdpjk,         57.700, 2006-12 ,         58.000, 2007-01 ,         58.340, 2007-03 ,         58.980, 2007-06 
2006-12-13 Wep|hdpjk,         58.190, 2006-12 ,         58.480, 2007-01 ,         58.810, 2007-03 ,         59.430, 2007-06 
2006-12-12 Tup|hdpjk,         58.120, 2006-12 ,         58.410, 2007-01 ,         58.740, 2007-03 ,         59.360, 2007-06 
2006-12-11 Mop|hdpjk,         58.110, 2006-12 ,         58.400, 2007-01 ,         58.740, 2007-03 ,         59.390, 2007-06 
2006-12-08 Frp|hdpjk,         58.030, 2006-12 ,         58.330, 2007-01 ,         58.680, 2007-03 ,         59.330, 2007-06 
2006-12-07 Thp|hdpjk,         57.960, 2006-12 ,         58.260, 2007-01 ,         58.610, 2007-03 ,         59.260, 2007-06 
2006-12-06 Wep|hdpjk,         58.030, 2006-12 ,         58.320, 2007-01 ,         58.670, 2007-03 ,         59.310, 2007-06 
2006-12-05 Tup|hdpjk,         58.200, 2006-12 ,         58.490, 2007-01 ,         58.840, 2007-03 ,         59.480, 2007-06 
2006-12-04 Mop|hdpjk,         58.110, 2006-12 ,         58.400, 2007-01 ,         58.750, 2007-03 ,         59.380, 2007-06 
2006-12-01 Frp|hdpjk,         57.950, 2006-12 ,         58.240, 2007-01 ,         58.580, 2007-03 ,         59.200, 2007-06 
2006-11-30 Thp|hdpjk,         56.750, 2006-12 ,         57.030, 2007-01 ,         57.380, 2007-03 ,         58.000, 2007-06 
2006-11-29 Wep|hdpjk,         56.510, 2006-12 ,         56.800, 2007-01 ,         57.140, 2007-03 ,         57.760, 2007-06 
2006-11-28 Tup|hdpjk,         56.540, 2006-12 ,         56.830, 2007-01 ,         57.170, 2007-03 ,         57.790, 2007-06 
2006-11-27 Mop|hdpjk,         55.820, 2006-12 ,         56.110, 2007-01 ,         56.450, 2007-03 ,         57.080, 2007-06 
2006-11-24 Frp|hdpjk,         56.860, 2006-12 ,         57.160, 2007-01 ,         57.510, 2007-03 ,         58.140, 2007-06 
2006-11-23 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-11-22 Wep|hdpjk,         56.640, 2006-12 ,         56.920, 2007-01 ,         57.270, 2007-03 ,         57.900, 2007-06 
2006-11-21 Tup|hdpjk,         56.620, 2006-12 ,         56.910, 2007-01 ,         57.250, 2007-03 ,         57.890, 2007-06 
2006-11-20 Mop|hdpjk,         57.130, 2006-12 ,         57.430, 2007-01 ,         57.770, 2007-03 ,         58.410, 2007-06 
2006-11-17 Frp|hdpjk,         56.840, 2006-11 ,         56.950, 2006-12 ,         57.580, 2007-03 ,         58.210, 2007-06 
2006-11-16 Thp|hdpjk,         56.730, 2006-11 ,         56.830, 2006-12 ,         57.460, 2007-03 ,         58.090, 2007-06 
2006-11-15 Wep|hdpjk,         56.660, 2006-11 ,         56.770, 2006-12 ,         57.400, 2007-03 ,         58.030, 2007-06 
2006-11-14 Tup|hdpjk,         57.040, 2006-11 ,         57.150, 2006-12 ,         57.790, 2007-03 ,         58.420, 2007-06 
2006-11-13 Mop|hdpjk,         56.800, 2006-11 ,         56.910, 2006-12 ,         57.550, 2007-03 ,         58.190, 2007-06 
2006-11-10 Frp|hdpjk,         56.400, 2006-11 ,         56.510, 2006-12 ,         57.140, 2007-03 ,         57.770, 2007-06 
2006-11-09 Thp|hdpjk,         56.050, 2006-11 ,         56.150, 2006-12 ,         56.790, 2007-03 ,         57.420, 2007-06 
2006-11-08 Wep|hdpjk,         56.720, 2006-11 ,         56.830, 2006-12 ,         57.510, 2007-03 ,         58.180, 2007-06 
2006-11-07 Tup|hdpjk,         56.450, 2006-11 ,         56.560, 2006-12 ,         57.230, 2007-03 ,         57.890, 2007-06 
2006-11-06 Mop|hdpjk,         56.140, 2006-11 ,         56.250, 2006-12 ,         56.920, 2007-03 ,         57.580, 2007-06 
2006-11-03 Frp|hdpjk,         55.400, 2006-11 ,         55.520, 2006-12 ,         56.180, 2007-03 ,         56.840, 2007-06 
2006-11-02 Thp|hdpjk,         55.220, 2006-11 ,         55.330, 2006-12 ,         55.990, 2007-03 ,         56.630, 2007-06 
2006-11-01 Wep|hdpjk,         54.490, 2006-11 ,         54.600, 2006-12 ,         55.250, 2007-03 ,         55.880, 2007-06 
2006-10-31 Tup|hdpjk,         53.470, 2006-11 ,         53.570, 2006-12 ,         54.190, 2007-03 ,         54.800, 2007-06 
2006-10-30 Mop|hdpjk,         53.720, 2006-11 ,         53.840, 2006-12 ,         54.440, 2007-03 ,         55.050, 2007-06 
2006-10-27 Frp|hdpjk,         54.150, 2006-11 ,         54.240, 2006-12 ,         54.880, 2007-03 ,         55.490, 2007-06 
2006-10-26 Thp|hdpjk,         58.370, 2006-11 ,         58.480, 2006-12 ,         59.100, 2007-03 ,         59.730, 2007-06 
2006-10-25 Wep|hdpjk,         57.450, 2006-11 ,         57.560, 2006-12 ,         58.180, 2007-03 ,         58.820, 2007-06 
2006-10-24 Tup|hdpjk,         57.780, 2006-11 ,         57.880, 2006-12 ,         58.510, 2007-03 ,         59.140, 2007-06 
2006-10-23 Mop|hdpjk,         58.040, 2006-11 ,         58.150, 2006-12 ,         58.770, 2007-03 ,         59.410, 2007-06 
2006-10-20 Frp|hdpjk,         57.790, 2006-10 ,         58.010, 2006-11 ,         58.120, 2006-12 ,         58.740, 2007-03 
2006-10-19 Thp|hdpjk,         56.820, 2006-10 ,         57.040, 2006-11 ,         57.150, 2006-12 ,         57.760, 2007-03 
2006-10-18 Wep|hdpjk,         57.430, 2006-10 ,         57.650, 2006-11 ,         57.760, 2006-12 ,         58.370, 2007-03 
2006-10-17 Tup|hdpjk,         57.040, 2006-10 ,         57.270, 2006-11 ,         57.380, 2006-12 ,         58.000, 2007-03 
2006-10-16 Mop|hdpjk,         57.110, 2006-10 ,         57.340, 2006-11 ,         57.450, 2006-12 ,         58.060, 2007-03 
2006-10-13 Frp|hdpjk,         56.910, 2006-10 ,         57.130, 2006-11 ,         57.230, 2006-12 ,         57.840, 2007-03 
2006-10-12 Thp|hdpjk,         56.750, 2006-10 ,         56.970, 2006-11 ,         57.080, 2006-12 ,         57.690, 2007-03 
2006-10-11 Wep|hdpjk,         55.810, 2006-10 ,         56.030, 2006-11 ,         56.140, 2006-12 ,         56.750, 2007-03 
2006-10-10 Tup|hdpjk,         56.260, 2006-10 ,         56.490, 2006-11 ,         56.600, 2006-12 ,         57.210, 2007-03 
2006-10-09 Mop|hdpjk,         56.320, 2006-10 ,         56.550, 2006-11 ,         56.660, 2006-12 ,         57.270, 2007-03 
2006-10-06 Frp|hdpjk,         57.080, 2006-10 ,         57.310, 2006-11 ,         57.410, 2006-12 ,         58.040, 2007-03 
2006-10-05 Thp|hdpjk,         56.790, 2006-10 ,         57.020, 2006-11 ,         57.130, 2006-12 ,         57.750, 2007-03 
2006-10-04 Wep|hdpjk,         57.230, 2006-10 ,         57.460, 2006-11 ,         57.580, 2006-12 ,         58.180, 2007-03 
2006-10-03 Tup|hdpjk,         56.160, 2006-10 ,         56.390, 2006-11 ,         56.500, 2006-12 ,         57.110, 2007-03 
2006-10-02 Mop|hdpjk,         55.470, 2006-10 ,         55.700, 2006-11 ,         55.810, 2006-12 ,         56.420, 2007-03 
2006-09-29 Frp|hdpjk,         55.680, 2006-10 ,         55.910, 2006-11 ,         56.020, 2006-12 ,         56.620, 2007-03 
2006-09-28 Thp|hdpjk,         55.660, 2006-10 ,         55.880, 2006-11 ,         55.980, 2006-12 ,         56.590, 2007-03 
2006-09-27 Wep|hdpjk,         56.160, 2006-10 ,         56.380, 2006-11 ,         56.490, 2006-12 ,         57.100, 2007-03 
2006-09-26 Tup|hdpjk,         57.360, 2006-10 ,         57.580, 2006-11 ,         57.680, 2006-12 ,         58.300, 2007-03 
2006-09-25 Mop|hdpjk,         57.250, 2006-10 ,         57.470, 2006-11 ,         57.570, 2006-12 ,         58.200, 2007-03 
2006-09-22 Frp|hdpjk,         56.860, 2006-10 ,         57.090, 2006-11 ,         57.200, 2006-12 ,         57.810, 2007-03 
2006-09-21 Thp|hdpjk,         56.630, 2006-10 ,         56.850, 2006-11 ,         56.960, 2006-12 ,         57.590, 2007-03 
2006-09-20 Wep|hdpjk,         57.310, 2006-10 ,         57.540, 2006-11 ,         57.650, 2006-12 ,         58.270, 2007-03 
2006-09-19 Tup|hdpjk,         57.270, 2006-10 ,         57.490, 2006-11 ,         57.610, 2006-12 ,         58.230, 2007-03 
2006-09-18 Mop|hdpjk,         57.290, 2006-10 ,         57.510, 2006-11 ,         57.640, 2006-12 ,         58.280, 2007-03 
2006-09-15 Frp|hdpjk,         57.470, 2006-09 ,         57.750, 2006-10 ,         58.090, 2006-12 ,         58.720, 2007-03 
2006-09-14 Thp|hdpjk,         56.710, 2006-09 ,         57.000, 2006-10 ,         57.340, 2006-12 ,         57.970, 2007-03 
2006-09-13 Wep|hdpjk,         56.580, 2006-09 ,         56.860, 2006-10 ,         57.200, 2006-12 ,         57.820, 2007-03 
2006-09-12 Tup|hdpjk,         55.860, 2006-09 ,         56.130, 2006-10 ,         56.450, 2006-12 ,         57.070, 2007-03 
2006-09-11 Mop|hdpjk,         55.210, 2006-09 ,         55.480, 2006-10 ,         55.800, 2006-12 ,         56.410, 2007-03 
2006-09-08 Frp|hdpjk,         55.280, 2006-09 ,         55.560, 2006-10 ,         55.880, 2006-12 ,         56.480, 2007-03 
2006-09-07 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-09-06 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-09-05 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-09-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-09-01 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-31 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-30 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-29 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-23 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-22 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-18 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-17 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-16 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-15 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-14 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-11 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-10 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-09 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-08 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-07 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
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 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-30 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-29 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-28 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-27 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-23 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-22 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-21 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-20 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-16 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-15 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-14 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-13 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-12 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-08 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-07 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-06 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-02 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-06-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-31 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-30 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-29 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-26 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-24 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-23 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-22 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-19 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-18 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-17 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-16 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-12 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-11 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-10 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-09 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-08 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-05 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-04 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-03 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-02 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-05 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-31 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-30 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-29 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-28 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-27 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-24 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-23 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-22 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-21 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-20 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-17 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-16 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-15 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-14 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-13 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-10 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-09 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-08 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-07 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-03 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-02 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-03-01 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-28 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-27 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-24 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-23 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-22 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-21 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-20 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-17 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-16 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-15 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-14 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-13 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-10 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-09 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-08 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-07 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-03 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-02 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-01 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-31 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-27 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-26 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-24 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-23 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-20 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-19 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-18 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-17 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-13 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-12 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-11 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-10 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-09 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-06 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-05 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-04 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-03 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-30 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-29 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-28 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-27 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-23 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-22 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-21 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-20 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-16 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-15 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-14 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-13 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-12 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-08 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-07 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-06 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-02 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-11-30 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-11-29 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-11-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-11-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-11-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-11-23 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-11-22 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-11-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-11-18 Frp|hdpjk,         20.350, 2005-11 ,         19.260, 2005-12 ,         19.150, 2006-03 ,         18.980, 2006-06 
2005-11-17 Thp|hdpjk,         19.950, 2005-11 ,         18.990, 2005-12 ,         18.880, 2006-03 ,         18.710, 2006-06 
2005-11-16 Wep|hdpjk,         20.090, 2005-11 ,         19.320, 2005-12 ,         19.020, 2006-03 ,         18.860, 2006-06 
2005-11-15 Tup|hdpjk,         19.880, 2005-11 ,         18.920, 2005-12 ,         18.810, 2006-03 ,         18.630, 2006-06 
2005-11-14 Mop|hdpjk,         19.920, 2005-11 ,         18.960, 2005-12 ,         18.850, 2006-03 ,         18.670, 2006-06 
2005-11-11 Frp|hdpjk,         19.890, 2005-11 ,         18.930, 2005-12 ,         18.820, 2006-03 ,         18.640, 2006-06 
2005-11-10 Thp|hdpjk,         19.850, 2005-11 ,         18.890, 2005-12 ,         18.780, 2006-03 ,         18.600, 2006-06 
2005-11-09 Wep|hdpjk,         19.620, 2005-11 ,         18.660, 2005-12 ,         18.550, 2006-03 ,         18.370, 2006-06 
2005-11-08 Tup|hdpjk,         19.750, 2005-11 ,         18.800, 2005-12 ,         18.680, 2006-03 ,         18.500, 2006-06 
2005-11-07 Mop|hdpjk,         19.610, 2005-11 ,         18.660, 2005-12 ,         18.540, 2006-03 ,         18.360, 2006-06 
2005-11-04 Frp|hdpjk,         19.620, 2005-11 ,         18.660, 2005-12 ,         18.550, 2006-03 ,         18.370, 2006-06 
2005-11-03 Thp|hdpjk,         19.500, 2005-11 ,         18.530, 2005-12 ,         18.420, 2006-03 ,         18.240, 2006-06 
2005-11-02 Wep|hdpjk,         19.810, 2005-11 ,         18.840, 2005-12 ,         18.730, 2006-03 ,         18.550, 2006-06 
2005-11-01 Tup|hdpjk,         19.700, 2005-11 ,         18.730, 2005-12 ,         18.620, 2006-03 ,         18.440, 2006-06 
2005-10-31 Mop|hdpjk,         19.800, 2005-11 ,         19.370, 2005-12 ,         18.500, 2006-03 ,         18.460, 2006-06 
2005-10-28 Frp|hdpjk,         19.740, 2005-11 ,         19.820, 2005-12 ,         18.460, 2006-03 ,         18.430, 2006-06 
2005-10-27 Thp|hdpjk,         19.620, 2005-11 ,         19.690, 2005-12 ,         18.400, 2006-03 ,         18.320, 2006-06 
2005-10-26 Wep|hdpjk,         19.540, 2005-11 ,         19.610, 2005-12 ,         18.340, 2006-03 ,         18.270, 2006-06 
2005-10-25 Tup|hdpjk,         19.620, 2005-11 ,         19.690, 2005-12 ,         18.420, 2006-03 ,         18.350, 2006-06 
2005-10-24 Mop|hdpjk,         19.510, 2005-11 ,         19.570, 2005-12 ,         18.300, 2006-03 ,         18.220, 2006-06 
2005-10-21 Frp|hdpjk,         19.010, 2005-10 ,         19.080, 2005-11 ,         19.150, 2005-12 ,         17.890, 2006-03 
2005-10-20 Thp|hdpjk,         18.550, 2005-10 ,         18.610, 2005-11 ,         18.690, 2005-12 ,         17.430, 2006-03 
2005-10-19 Wep|hdpjk,         18.480, 2005-10 ,         18.550, 2005-11 ,         18.620, 2005-12 ,         17.360, 2006-03 
2005-10-18 Tup|hdpjk,         18.250, 2005-10 ,         18.310, 2005-11 ,         18.390, 2005-12 ,         17.130, 2006-03 
2005-10-17 Mop|hdpjk,         18.330, 2005-10 ,         18.390, 2005-11 ,         18.470, 2005-12 ,         17.210, 2006-03 
2005-10-14 Frp|hdpjk,         18.360, 2005-10 ,         18.430, 2005-11 ,         18.500, 2005-12 ,         17.230, 2006-03 
2005-10-13 Thp|hdpjk,         18.400, 2005-10 ,         18.460, 2005-11 ,         18.530, 2005-12 ,         17.270, 2006-03 
2005-10-12 Wep|hdpjk,         18.470, 2005-10 ,         18.530, 2005-11 ,         18.600, 2005-12 ,         17.350, 2006-03 
2005-10-11 Tup|hdpjk,         18.690, 2005-10 ,         18.750, 2005-11 ,         18.820, 2005-12 ,         17.560, 2006-03 
2005-10-10 Mop|hdpjk,         18.870, 2005-10 ,         18.930, 2005-11 ,         19.000, 2005-12 ,         17.750, 2006-03 
2005-10-07 Frp|hdpjk,         18.940, 2005-10 ,         19.000, 2005-11 ,         19.070, 2005-12 ,         17.820, 2006-03 
2005-10-06 Thp|hdpjk,         19.130, 2005-10 ,         19.200, 2005-11 ,         19.270, 2005-12 ,         18.020, 2006-03 
2005-10-05 Wep|hdpjk,         19.300, 2005-10 ,         19.360, 2005-11 ,         19.430, 2005-12 ,         18.180, 2006-03 
2005-10-04 Tup|hdpjk,         19.540, 2005-10 ,         19.610, 2005-11 ,         19.680, 2005-12 ,         18.420, 2006-03 
2005-10-03 Mop|hdpjk,         19.610, 2005-10 ,         19.680, 2005-11 ,         19.740, 2005-12 ,         18.480, 2006-03 
2005-09-30 Frp|hdpjk,         19.600, 2005-10 ,         19.670, 2005-11 ,         19.740, 2005-12 ,         18.480, 2006-03 
2005-09-29 Thp|hdpjk,         19.380, 2005-10 ,         19.450, 2005-11 ,         19.510, 2005-12 ,         18.250, 2006-03 
2005-09-28 Wep|hdpjk,         19.490, 2005-10 ,         19.560, 2005-11 ,         19.620, 2005-12 ,         18.360, 2006-03 
2005-09-27 Tup|hdpjk,         19.330, 2005-10 ,         19.390, 2005-11 ,         19.460, 2005-12 ,         18.350, 2006-03 
2005-09-26 Mop|hdpjk,         19.490, 2005-10 ,         19.550, 2005-11 ,         19.620, 2005-12 ,         18.510, 2006-03 
2005-09-23 Frp|hdpjk,         19.460, 2005-10 ,         19.520, 2005-11 ,         19.590, 2005-12 ,         18.470, 2006-03 
2005-09-22 Thp|hdpjk,         19.390, 2005-10 ,         19.460, 2005-11 ,         19.520, 2005-12 ,         18.400, 2006-03 
2005-09-21 Wep|hdpjk,         19.500, 2005-10 ,         19.560, 2005-11 ,         19.630, 2005-12 ,         18.680, 2006-03 
2005-09-20 Tup|hdpjk,         19.630, 2005-10 ,         19.680, 2005-11 ,         19.750, 2005-12 ,         18.840, 2006-03 
2005-09-19 Mop|hdpjk,         19.590, 2005-10 ,         19.650, 2005-11 ,         19.720, 2005-12 ,         18.800, 2006-03 
2005-09-16 Frp|hdpjk,         19.870, 2005-09 ,         19.700, 2005-10 ,         19.820, 2005-12 ,         18.900, 2006-03 
2005-09-15 Thp|hdpjk,         19.640, 2005-09 ,         19.480, 2005-10 ,         19.600, 2005-12 ,         18.680, 2006-03 
2005-09-14 Wep|hdpjk,         19.410, 2005-09 ,         19.240, 2005-10 ,         19.350, 2005-12 ,         18.410, 2006-03 
2005-09-13 Tup|hdpjk,         19.560, 2005-09 ,         19.380, 2005-10 ,         19.500, 2005-12 ,         18.550, 2006-03 
2005-09-12 Mop|hdpjk,         19.590, 2005-09 ,         19.430, 2005-10 ,         19.530, 2005-12 ,         18.580, 2006-03 
2005-09-09 Frp|hdpjk,         19.740, 2005-09 ,         19.560, 2005-10 ,         19.680, 2005-12 ,         18.720, 2006-03 
2005-09-08 Thp|hdpjk,         19.590, 2005-09 ,         19.410, 2005-10 ,         19.530, 2005-12 ,         18.570, 2006-03 
2005-09-07 Wep|hdpjk,         19.630, 2005-09 ,         19.430, 2005-10 ,         19.550, 2005-12 ,         18.570, 2006-03 
2005-09-06 Tup|hdpjk,         19.760, 2005-09 ,         19.560, 2005-10 ,         19.680, 2005-12 ,         19.090, 2006-03 
2005-09-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-09-02 Frp|hdpjk,         19.550, 2005-09 ,         19.350, 2005-10 ,         19.470, 2005-12 ,         18.880, 2006-03 
2005-09-01 Thp|hdpjk,         19.610, 2005-09 ,         19.410, 2005-10 ,         19.520, 2005-12 ,         18.930, 2006-03 
2005-08-31 Wep|hdpjk,         19.670, 2005-09 ,         19.470, 2005-10 ,         19.590, 2005-12 ,         18.990, 2006-03 
2005-08-30 Tup|hdpjk,         19.500, 2005-09 ,         19.300, 2005-10 ,         19.430, 2005-12 ,         18.840, 2006-03 
2005-08-29 Mop|hdpjk,         19.560, 2005-09 ,         19.350, 2005-10 ,         19.480, 2005-12 ,         18.890, 2006-03 
2005-08-26 Frp|hdpjk,         19.410, 2005-09 ,         19.200, 2005-10 ,         19.330, 2005-12 ,         18.740, 2006-03 
2005-08-25 Thp|hdpjk,         19.520, 2005-09 ,         19.310, 2005-10 ,         19.440, 2005-12 ,         18.850, 2006-03 
2005-08-24 Wep|hdpjk,         19.560, 2005-09 ,         19.350, 2005-10 ,         19.470, 2005-12 ,         18.890, 2006-03 
2005-08-23 Tup|hdpjk,         19.850, 2005-09 ,         19.640, 2005-10 ,         19.760, 2005-12 ,         19.170, 2006-03 
2005-08-22 Mop|hdpjk,         19.740, 2005-09 ,         19.530, 2005-10 ,         19.660, 2005-12 ,         19.070, 2006-03 
2005-08-19 Frp|hdpjk,         19.710, 2005-08 ,         19.760, 2005-09 ,         19.680, 2005-12 ,         19.090, 2006-03 
2005-08-18 Thp|hdpjk,         19.550, 2005-08 ,         19.600, 2005-09 ,         19.540, 2005-12 ,         18.930, 2006-03 
2005-08-17 Wep|hdpjk,         19.800, 2005-08 ,         19.850, 2005-09 ,         19.780, 2005-12 ,         19.370, 2006-03 
2005-08-16 Tup|hdpjk,         19.840, 2005-08 ,         19.900, 2005-09 ,         19.820, 2005-12 ,         19.400, 2006-03 
2005-08-15 Mop|hdpjk,         19.980, 2005-08 ,         20.030, 2005-09 ,         19.960, 2005-12 ,         19.510, 2006-03 
2005-08-12 Frp|hdpjk,         19.930, 2005-08 ,         19.980, 2005-09 ,         19.930, 2005-12 ,         19.520, 2006-03 
2005-08-11 Thp|hdpjk,         20.150, 2005-08 ,         20.200, 2005-09 ,         20.140, 2005-12 ,         19.710, 2006-03 
2005-08-10 Wep|hdpjk,         20.080, 2005-08 ,         20.130, 2005-09 ,         20.000, 2005-12 ,         19.860, 2006-03 
2005-08-09 Tup|hdpjk,         20.010, 2005-08 ,         20.060, 2005-09 ,         19.930, 2005-12 ,         19.780, 2006-03 
2005-08-08 Mop|hdpjk,         19.950, 2005-08 ,         20.000, 2005-09 ,         19.870, 2005-12 ,         19.720, 2006-03 
2005-08-05 Frp|hdpjk,         20.080, 2005-08 ,         20.130, 2005-09 ,         20.000, 2005-12 ,         19.850, 2006-03 
2005-08-04 Thp|hdpjk,         20.150, 2005-08 ,         20.190, 2005-09 ,         20.070, 2005-12 ,         19.920, 2006-03 
2005-08-03 Wep|hdpjk,         20.240, 2005-08 ,         20.290, 2005-09 ,         20.170, 2005-12 ,         20.020, 2006-03 
2005-08-02 Tup|hdpjk,         19.990, 2005-08 ,         20.030, 2005-09 ,         19.920, 2005-12 ,         19.770, 2006-03 
2005-08-01 Mop|hdpjk,         19.880, 2005-08 ,         19.930, 2005-09 ,         19.850, 2005-12 ,         19.730, 2006-03 
2005-07-29 Frp|hdpjk,         19.820, 2005-08 ,         19.870, 2005-09 ,         19.780, 2005-12 ,         19.660, 2006-03 
2005-07-28 Thp|hdpjk,         20.010, 2005-08 ,         20.060, 2005-09 ,         19.970, 2005-12 ,         19.850, 2006-03 
2005-07-27 Wep|hdpjk,         19.650, 2005-08 ,         19.700, 2005-09 ,         19.600, 2005-12 ,         19.480, 2006-03 
2005-07-26 Tup|hdpjk,         19.500, 2005-08 ,         19.560, 2005-09 ,         19.500, 2005-12 ,         19.290, 2006-03 
2005-07-25 Mop|hdpjk,         19.330, 2005-08 ,         19.380, 2005-09 ,         19.270, 2005-12 ,         19.010, 2006-03 
2005-07-22 Frp|hdpjk,         19.280, 2005-08 ,         19.330, 2005-09 ,         19.210, 2005-12 ,         18.950, 2006-03 
2005-07-21 Thp|hdpjk,         19.250, 2005-08 ,         19.310, 2005-09 ,         19.180, 2005-12 ,         18.910, 2006-03 
2005-07-20 Wep|hdpjk,         19.180, 2005-08 ,         19.230, 2005-09 ,         19.190, 2005-12 ,         18.990, 2006-03 
2005-07-19 Tup|hdpjk,         19.220, 2005-08 ,         19.270, 2005-09 ,         19.220, 2005-12 ,         19.030, 2006-03 
2005-07-18 Mop|hdpjk,         19.200, 2005-08 ,         19.260, 2005-09 ,         19.210, 2005-12 ,         19.020, 2006-03 
2005-07-15 Frp|hdpjk,         19.340, 2005-07 ,         19.400, 2005-08 ,         19.450, 2005-09 ,         19.410, 2005-12 
2005-07-14 Thp|hdpjk,         19.360, 2005-07 ,         19.430, 2005-08 ,         19.470, 2005-09 ,         19.430, 2005-12 
2005-07-13 Wep|hdpjk,         19.250, 2005-07 ,         19.310, 2005-08 ,         19.360, 2005-09 ,         19.310, 2005-12 
2005-07-12 Tup|hdpjk,         19.250, 2005-07 ,         19.310, 2005-08 ,         19.360, 2005-09 ,         19.310, 2005-12 
2005-07-11 Mop|hdpjk,         19.120, 2005-07 ,         19.180, 2005-08 ,         19.230, 2005-09 ,         19.180, 2005-12 
2005-07-08 Frp|hdpjk,         18.960, 2005-07 ,         19.020, 2005-08 ,         19.070, 2005-09 ,         19.020, 2005-12 
2005-07-07 Thp|hdpjk,         18.770, 2005-07 ,         18.830, 2005-08 ,         18.880, 2005-09 ,         18.820, 2005-12 
2005-07-06 Wep|hdpjk,         18.930, 2005-07 ,         19.000, 2005-08 ,         19.050, 2005-09 ,         19.000, 2005-12 
2005-07-05 Tup|hdpjk,         19.080, 2005-07 ,         19.140, 2005-08 ,         19.190, 2005-09 ,         19.140, 2005-12 
2005-07-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-07-01 Frp|hdpjk,         18.990, 2005-07 ,         19.050, 2005-08 ,         19.100, 2005-09 ,         19.040, 2005-12 
2005-06-30 Thp|hdpjk,         18.850, 2005-07 ,         18.900, 2005-08 ,         18.950, 2005-09 ,         18.890, 2005-12 
2005-06-29 Wep|hdpjk,         19.040, 2005-07 ,         19.100, 2005-08 ,         19.150, 2005-09 ,         19.080, 2005-12 
2005-06-28 Tup|hdpjk,         18.870, 2005-07 ,         18.930, 2005-08 ,         18.970, 2005-09 ,         18.900, 2005-12 
2005-06-27 Mop|hdpjk,         18.660, 2005-07 ,         18.720, 2005-08 ,         18.770, 2005-09 ,         18.690, 2005-12 
2005-06-24 Frp|hdpjk,         18.690, 2005-07 ,         18.750, 2005-08 ,         18.790, 2005-09 ,         18.720, 2005-12 
2005-06-23 Thp|hdpjk,         18.810, 2005-07 ,         18.860, 2005-08 ,         18.910, 2005-09 ,         18.840, 2005-12 
2005-06-22 Wep|hdpjk,         18.940, 2005-07 ,         19.000, 2005-08 ,         19.050, 2005-09 ,         18.980, 2005-12 
2005-06-21 Tup|hdpjk,         18.990, 2005-07 ,         19.050, 2005-08 ,         19.100, 2005-09 ,         19.030, 2005-12 
2005-06-20 Mop|hdpjk,         19.160, 2005-07 ,         19.210, 2005-08 ,         19.260, 2005-09 ,         19.200, 2005-12 
2005-06-17 Frp|hdpjk,         19.310, 2005-06 ,         19.120, 2005-07 ,         19.230, 2005-09 ,         19.160, 2005-12 
2005-06-16 Thp|hdpjk,         19.250, 2005-06 ,         19.050, 2005-07 ,         19.150, 2005-09 ,         19.090, 2005-12 
2005-06-15 Wep|hdpjk,         19.280, 2005-06 ,         19.090, 2005-07 ,         19.200, 2005-09 ,         19.140, 2005-12 
2005-06-14 Tup|hdpjk,         19.270, 2005-06 ,         19.080, 2005-07 ,         19.190, 2005-09 ,         19.130, 2005-12 
2005-06-13 Mop|hdpjk,         19.230, 2005-06 ,         19.050, 2005-07 ,         19.170, 2005-09 ,         19.110, 2005-12 
2005-06-10 Frp|hdpjk,         19.070, 2005-06 ,         18.880, 2005-07 ,         18.990, 2005-09 ,         18.940, 2005-12 
2005-06-09 Thp|hdpjk,         18.990, 2005-06 ,         18.800, 2005-07 ,         18.920, 2005-09 ,         18.860, 2005-12 
2005-06-08 Wep|hdpjk,         19.040, 2005-06 ,         18.860, 2005-07 ,         18.970, 2005-09 ,         18.920, 2005-12 
2005-06-07 Tup|hdpjk,         18.980, 2005-06 ,         18.800, 2005-07 ,         18.910, 2005-09 ,         18.860, 2005-12 
2005-06-06 Mop|hdpjk,         18.830, 2005-06 ,         18.640, 2005-07 ,         18.760, 2005-09 ,         18.700, 2005-12 
2005-06-03 Frp|hdpjk,         18.820, 2005-06 ,         18.630, 2005-07 ,         18.740, 2005-09 ,         18.680, 2005-12 
2005-06-02 Thp|hdpjk,         18.900, 2005-06 ,         18.710, 2005-07 ,         18.830, 2005-09 ,         18.770, 2005-12 
2005-06-01 Wep|hdpjk,         18.820, 2005-06 ,         18.640, 2005-07 ,         18.750, 2005-09 ,         18.690, 2005-12 
2005-05-31 Tup|hdpjk,         18.830, 2005-06 ,         18.640, 2005-07 ,         18.760, 2005-09 ,         18.700, 2005-12 
2005-05-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-05-27 Frp|hdpjk,         19.030, 2005-06 ,         18.840, 2005-07 ,         18.960, 2005-09 ,         18.900, 2005-12 
2005-05-26 Thp|hdpjk,         19.110, 2005-06 ,         18.920, 2005-07 ,         19.040, 2005-09 ,         18.980, 2005-12 
2005-05-25 Wep|hdpjk,         19.000, 2005-06 ,         18.810, 2005-07 ,         18.930, 2005-09 ,         18.870, 2005-12 
2005-05-24 Tup|hdpjk,         19.040, 2005-06 ,         18.850, 2005-07 ,         18.960, 2005-09 ,         18.910, 2005-12 
2005-05-23 Mop|hdpjk,         19.080, 2005-06 ,         18.900, 2005-07 ,         19.020, 2005-09 ,         18.960, 2005-12 
2005-05-20 Frp|hdpjk,         18.970, 2005-05 ,         19.010, 2005-06 ,         18.940, 2005-09 ,         18.880, 2005-12 
2005-05-19 Thp|hdpjk,         19.040, 2005-05 ,         19.080, 2005-06 ,         19.010, 2005-09 ,         18.950, 2005-12 
2005-05-18 Wep|hdpjk,         18.990, 2005-05 ,         19.030, 2005-06 ,         18.960, 2005-09 ,         18.910, 2005-12 
2005-05-17 Tup|hdpjk,         18.760, 2005-05 ,         18.800, 2005-06 ,         18.720, 2005-09 ,         18.670, 2005-12 
2005-05-16 Mop|hdpjk,         18.720, 2005-05 ,         18.760, 2005-06 ,         18.690, 2005-09 ,         18.630, 2005-12 
2005-05-13 Frp|hdpjk,         18.540, 2005-05 ,         18.580, 2005-06 ,         18.510, 2005-09 ,         18.450, 2005-12 
2005-05-12 Thp|hdpjk,         18.670, 2005-05 ,         18.720, 2005-06 ,         18.640, 2005-09 ,         18.580, 2005-12 
2005-05-11 Wep|hdpjk,         18.770, 2005-05 ,         18.810, 2005-06 ,         18.740, 2005-09 ,         18.680, 2005-12 
2005-05-10 Tup|hdpjk,         18.840, 2005-05 ,         18.890, 2005-06 ,         18.810, 2005-09 ,         18.760, 2005-12 
2005-05-09 Mop|hdpjk,         18.910, 2005-05 ,         18.950, 2005-06 ,         18.880, 2005-09 ,         18.830, 2005-12 
2005-05-06 Frp|hdpjk,         18.960, 2005-05 ,         19.010, 2005-06 ,         18.940, 2005-09 ,         18.880, 2005-12 
2005-05-05 Thp|hdpjk,         19.060, 2005-05 ,         19.100, 2005-06 ,         19.030, 2005-09 ,         18.820, 2005-12 
2005-05-04 Wep|hdpjk,         19.130, 2005-05 ,         19.170, 2005-06 ,         19.100, 2005-09 ,         18.890, 2005-12 
2005-05-03 Tup|hdpjk,         19.200, 2005-05 ,         19.240, 2005-06 ,         19.170, 2005-09 ,         19.110, 2005-12 
2005-05-02 Mop|hdpjk,         19.100, 2005-05 ,         19.150, 2005-06 ,         19.070, 2005-09 ,         18.860, 2005-12 
2005-04-29 Frp|hdpjk,         19.160, 2005-05 ,         19.200, 2005-06 ,         19.130, 2005-09 ,         18.920, 2005-12 
2005-04-28 Thp|hdpjk,         19.090, 2005-05 ,         19.130, 2005-06 ,         19.060, 2005-09 ,         19.000, 2005-12 
2005-04-27 Wep|hdpjk,         19.020, 2005-05 ,         19.060, 2005-06 ,         19.000, 2005-09 ,         18.940, 2005-12 
2005-04-26 Tup|hdpjk,         18.850, 2005-05 ,         18.890, 2005-06 ,         18.830, 2005-09 ,         18.780, 2005-12 
2005-04-25 Mop|hdpjk,         18.870, 2005-05 ,         18.910, 2005-06 ,         18.850, 2005-09 ,         18.800, 2005-12 
2005-04-22 Frp|hdpjk,         18.790, 2005-05 ,         18.830, 2005-06 ,         18.770, 2005-09 ,         18.710, 2005-12 
2005-04-21 Thp|hdpjk,         18.770, 2005-05 ,         18.810, 2005-06 ,         18.750, 2005-09 ,         18.700, 2005-12 
2005-04-20 Wep|hdpjk,         18.530, 2005-05 ,         18.570, 2005-06 ,         18.510, 2005-09 ,         18.460, 2005-12 
2005-04-19 Tup|hdpjk,         18.790, 2005-05 ,         18.840, 2005-06 ,         18.770, 2005-09 ,         18.720, 2005-12 
2005-04-18 Mop|hdpjk,         18.730, 2005-05 ,         18.770, 2005-06 ,         18.720, 2005-09 ,         18.670, 2005-12 
2005-04-15 Frp|hdpjk,         18.470, 2005-04 ,         18.520, 2005-05 ,         18.570, 2005-06 ,         18.510, 2005-09 
2005-04-14 Thp|hdpjk,         18.980, 2005-04 ,         19.030, 2005-05 ,         19.080, 2005-06 ,         19.030, 2005-09 
2005-04-13 Wep|hdpjk,         19.210, 2005-04 ,         19.260, 2005-05 ,         19.300, 2005-06 ,         19.250, 2005-09 
2005-04-12 Tup|hdpjk,         19.230, 2005-04 ,         19.280, 2005-05 ,         19.350, 2005-06 ,         19.300, 2005-09 
2005-04-11 Mop|hdpjk,         19.170, 2005-04 ,         19.230, 2005-05 ,         19.270, 2005-06 ,         19.230, 2005-09 
2005-04-08 Frp|hdpjk,         19.230, 2005-04 ,         19.290, 2005-05 ,         19.330, 2005-06 ,         19.290, 2005-09 
2005-04-07 Thp|hdpjk,         19.170, 2005-04 ,         19.230, 2005-05 ,         19.270, 2005-06 ,         19.230, 2005-09 
2005-04-06 Wep|hdpjk,         19.210, 2005-04 ,         19.270, 2005-05 ,         19.320, 2005-06 ,         19.270, 2005-09 
2005-04-05 Tup|hdpjk,         19.270, 2005-04 ,         19.330, 2005-05 ,         19.380, 2005-06 ,         19.330, 2005-09 
2005-04-04 Mop|hdpjk,         18.810, 2005-04 ,         18.870, 2005-05 ,         18.920, 2005-06 ,         18.870, 2005-09 
2005-04-01 Frp|hdpjk,         18.690, 2005-04 ,         18.740, 2005-05 ,         18.790, 2005-06 ,         18.750, 2005-09 
2005-03-31 Thp|hdpjk,         18.760, 2005-04 ,         18.820, 2005-05 ,         18.870, 2005-06 ,         18.820, 2005-09 
2005-03-30 Wep|hdpjk,         18.700, 2005-04 ,         18.760, 2005-05 ,         18.810, 2005-06 ,         18.770, 2005-09 
2005-03-29 Tup|hdpjk,         18.490, 2005-04 ,         18.540, 2005-05 ,         18.590, 2005-06 ,         18.550, 2005-09 
2005-03-28 Mop|hdpjk,         18.630, 2005-04 ,         18.680, 2005-05 ,         18.730, 2005-06 ,         18.680, 2005-09 
2005-03-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-03-24 Thp|hdpjk,         18.510, 2005-04 ,         18.560, 2005-05 ,         18.610, 2005-06 ,         18.540, 2005-09 
2005-03-23 Wep|hdpjk,         18.530, 2005-04 ,         18.590, 2005-05 ,         18.640, 2005-06 ,         18.590, 2005-09 
2005-03-22 Tup|hdpjk,         18.450, 2005-04 ,         18.500, 2005-05 ,         18.550, 2005-06 ,         18.500, 2005-09 
2005-03-21 Mop|hdpjk,         18.540, 2005-04 ,         18.600, 2005-05 ,         18.650, 2005-06 ,         18.600, 2005-09 
2005-03-18 Frp|hdpjk,         18.760, 2005-03 ,         18.570, 2005-04 ,         18.670, 2005-06 ,         18.620, 2005-09 
2005-03-17 Thp|hdpjk,         18.870, 2005-03 ,         18.680, 2005-04 ,         18.780, 2005-06 ,         18.740, 2005-09 
2005-03-16 Wep|hdpjk,         18.860, 2005-03 ,         18.680, 2005-04 ,         18.780, 2005-06 ,         18.740, 2005-09 
2005-03-15 Tup|hdpjk,         19.050, 2005-03 ,         18.870, 2005-04 ,         18.960, 2005-06 ,         18.920, 2005-09 
2005-03-14 Mop|hdpjk,         19.420, 2005-03 ,         19.250, 2005-04 ,         19.360, 2005-06 ,         19.310, 2005-09 
2005-03-11 Frp|hdpjk,         19.350, 2005-03 ,         19.170, 2005-04 ,         19.280, 2005-06 ,         19.240, 2005-09 
2005-03-10 Thp|hdpjk,         19.400, 2005-03 ,         19.230, 2005-04 ,         19.340, 2005-06 ,         19.300, 2005-09 
2005-03-09 Wep|hdpjk,         19.410, 2005-03 ,         19.240, 2005-04 ,         19.350, 2005-06 ,         19.310, 2005-09 
2005-03-08 Tup|hdpjk,         19.510, 2005-03 ,         19.330, 2005-04 ,         19.440, 2005-06 ,         19.390, 2005-09 
2005-03-07 Mop|hdpjk,         19.760, 2005-03 ,         19.570, 2005-04 ,         19.670, 2005-06 ,         19.630, 2005-09 
2005-03-04 Frp|hdpjk,         19.850, 2005-03 ,         19.670, 2005-04 ,         19.780, 2005-06 ,         19.740, 2005-09 
2005-03-03 Thp|hdpjk,         19.770, 2005-03 ,         19.580, 2005-04 ,         19.690, 2005-06 ,         19.640, 2005-09 
2005-03-02 Wep|hdpjk,         19.670, 2005-03 ,         19.490, 2005-04 ,         19.590, 2005-06 ,         19.550, 2005-09 
2005-03-01 Tup|hdpjk,         19.670, 2005-03 ,         19.490, 2005-04 ,         19.600, 2005-06 ,         19.550, 2005-09 
2005-02-28 Mop|hdpjk,         19.470, 2005-03 ,         19.270, 2005-04 ,         19.380, 2005-06 ,         19.330, 2005-09 
2005-02-25 Frp|hdpjk,         19.520, 2005-03 ,         19.330, 2005-04 ,         19.440, 2005-06 ,         19.390, 2005-09 
2005-02-24 Thp|hdpjk,         19.450, 2005-03 ,         19.250, 2005-04 ,         19.360, 2005-06 ,         19.310, 2005-09 
2005-02-23 Wep|hdpjk,         19.410, 2005-03 ,         19.210, 2005-04 ,         19.320, 2005-06 ,         19.260, 2005-09 
2005-02-22 Tup|hdpjk,         19.170, 2005-03 ,         18.970, 2005-04 ,         19.070, 2005-06 ,         19.010, 2005-09 
2005-02-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-02-18 Frp|hdpjk,         19.430, 2005-02 ,         19.470, 2005-03 ,         19.370, 2005-06 ,         19.310, 2005-09 
2005-02-17 Thp|hdpjk,         19.440, 2005-02 ,         19.470, 2005-03 ,         19.370, 2005-06 ,         19.310, 2005-09 
2005-02-16 Wep|hdpjk,         19.460, 2005-02 ,         19.490, 2005-03 ,         19.390, 2005-06 ,         19.330, 2005-09 
2005-02-15 Tup|hdpjk,         19.560, 2005-02 ,         19.590, 2005-03 ,         19.490, 2005-06 ,         19.420, 2005-09 
2005-02-14 Mop|hdpjk,         19.420, 2005-02 ,         19.450, 2005-03 ,         19.360, 2005-06 ,         19.290, 2005-09 
2005-02-11 Frp|hdpjk,         19.390, 2005-02 ,         19.420, 2005-03 ,         19.320, 2005-06 ,         19.260, 2005-09 
2005-02-10 Thp|hdpjk,         19.360, 2005-02 ,         19.380, 2005-03 ,         19.290, 2005-06 ,         19.220, 2005-09 
2005-02-09 Wep|hdpjk,         19.610, 2005-02 ,         19.640, 2005-03 ,         19.540, 2005-06 ,         19.470, 2005-09 
2005-02-08 Tup|hdpjk,         19.790, 2005-02 ,         19.830, 2005-03 ,         19.720, 2005-06 ,         19.660, 2005-09 
2005-02-07 Mop|hdpjk,         19.670, 2005-02 ,         19.710, 2005-03 ,         19.590, 2005-06 ,         19.530, 2005-09 
2005-02-04 Frp|hdpjk,         19.790, 2005-02 ,         19.820, 2005-03 ,         19.720, 2005-06 ,         19.650, 2005-09 
2005-02-03 Thp|hdpjk,         19.750, 2005-02 ,         19.770, 2005-03 ,         19.680, 2005-06 ,         19.610, 2005-09 
2005-02-02 Wep|hdpjk,         19.580, 2005-02 ,         19.600, 2005-03 ,         19.500, 2005-06 ,         19.430, 2005-09 
2005-02-01 Tup|hdpjk,         19.140, 2005-02 ,         19.180, 2005-03 ,         19.070, 2005-06 ,         18.990, 2005-09 
2005-01-31 Mop|hdpjk,         19.230, 2005-02 ,         19.260, 2005-03 ,         19.160, 2005-06 ,         19.080, 2005-09 
2005-01-28 Frp|hdpjk,         19.760, 2005-02 ,         19.790, 2005-03 ,         19.700, 2005-06 ,         19.620, 2005-09 
2005-01-27 Thp|hdpjk,         19.630, 2005-02 ,         19.660, 2005-03 ,         19.570, 2005-06 ,         19.500, 2005-09 
2005-01-26 Wep|hdpjk,         18.490, 2005-02 ,         18.520, 2005-03 ,         18.420, 2005-06 ,         18.330, 2005-09 
2005-01-25 Tup|hdpjk,         18.560, 2005-02 ,         18.590, 2005-03 ,         18.490, 2005-06 ,         18.410, 2005-09 
2005-01-24 Mop|hdpjk,         18.560, 2005-02 ,         18.590, 2005-03 ,         18.500, 2005-06 ,         18.420, 2005-09 
2005-01-21 Frp|hdpjk,         18.080, 2005-01 ,         18.120, 2005-02 ,         18.150, 2005-03 ,         18.060, 2005-06 
2005-01-20 Thp|hdpjk,         18.070, 2005-01 ,         18.110, 2005-02 ,         18.140, 2005-03 ,         18.050, 2005-06 
2005-01-19 Wep|hdpjk,         18.600, 2005-01 ,         18.630, 2005-02 ,         18.670, 2005-03 ,         18.570, 2005-06 
2005-01-18 Tup|hdpjk,         18.800, 2005-01 ,         18.830, 2005-02 ,         18.870, 2005-03 ,         18.760, 2005-06 
2005-01-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-01-14 Frp|hdpjk,         18.690, 2005-01 ,         18.720, 2005-02 ,         18.760, 2005-03 ,         18.650, 2005-06 
2005-01-13 Thp|hdpjk,         18.680, 2005-01 ,         18.720, 2005-02 ,         18.750, 2005-03 ,         18.650, 2005-06 
2005-01-12 Wep|hdpjk,         18.650, 2005-01 ,         18.690, 2005-02 ,         18.730, 2005-03 ,         18.630, 2005-06 
2005-01-11 Tup|hdpjk,         18.570, 2005-01 ,         18.610, 2005-02 ,         18.640, 2005-03 ,         18.540, 2005-06 
2005-01-10 Mop|hdpjk,         18.650, 2005-01 ,         18.690, 2005-02 ,         18.730, 2005-03 ,         18.630, 2005-06 
2005-01-07 Frp|hdpjk,         18.810, 2005-01 ,         18.850, 2005-02 ,         18.890, 2005-03 ,         18.790, 2005-06 
2005-01-06 Thp|hdpjk,         18.620, 2005-01 ,         18.660, 2005-02 ,         18.700, 2005-03 ,         18.600, 2005-06 
2005-01-05 Wep|hdpjk,         18.530, 2005-01 ,         18.560, 2005-02 ,         18.600, 2005-03 ,         18.500, 2005-06 
2005-01-04 Tup|hdpjk,         18.350, 2005-01 ,         18.380, 2005-02 ,         18.420, 2005-03 ,         18.320, 2005-06 
2005-01-03 Mop|hdpjk,         18.820, 2005-01 ,         18.850, 2005-02 ,         18.880, 2005-03 ,         18.800, 2005-06 
2004-12-31 Frp|hdpjk,         19.060, 2005-01 ,         19.100, 2005-02 ,         19.140, 2005-03 ,         19.050, 2005-06 
2004-12-30 Thp|hdpjk,         19.290, 2005-01 ,         19.330, 2005-02 ,         19.360, 2005-03 ,         19.270, 2005-06 
2004-12-29 Wep|hdpjk,         19.450, 2005-01 ,         19.490, 2005-02 ,         19.540, 2005-03 ,         19.440, 2005-06 
2004-12-28 Tup|hdpjk,         19.160, 2005-01 ,         19.200, 2005-02 ,         19.240, 2005-03 ,         19.150, 2005-06 
2004-12-27 Mop|hdpjk,         19.300, 2005-01 ,         19.340, 2005-02 ,         19.380, 2005-03 ,         19.300, 2005-06 
2004-12-24 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-12-23 Thp|hdpjk,         19.410, 2005-01 ,         19.450, 2005-02 ,         19.480, 2005-03 ,         19.400, 2005-06 
2004-12-22 Wep|hdpjk,         19.640, 2005-01 ,         19.680, 2005-02 ,         19.730, 2005-03 ,         19.630, 2005-06 
2004-12-21 Tup|hdpjk,         19.300, 2005-01 ,         19.340, 2005-02 ,         19.380, 2005-03 ,         19.290, 2005-06 
2004-12-20 Mop|hdpjk,         18.990, 2005-01 ,         19.030, 2005-02 ,         19.070, 2005-03 ,         18.970, 2005-06 
2004-12-17 Frp|hdpjk,         19.110, 2004-12 ,         18.920, 2005-01 ,         18.990, 2005-03 ,         18.900, 2005-06 
2004-12-16 Thp|hdpjk,         19.160, 2004-12 ,         18.960, 2005-01 ,         19.030, 2005-03 ,         18.940, 2005-06 
2004-12-15 Wep|hdpjk,         19.260, 2004-12 ,         19.060, 2005-01 ,         19.140, 2005-03 ,         19.060, 2005-06 
2004-12-14 Tup|hdpjk,         18.980, 2004-12 ,         18.780, 2005-01 ,         18.850, 2005-03 ,         18.760, 2005-06 
2004-12-13 Mop|hdpjk,         19.320, 2004-12 ,         19.130, 2005-01 ,         19.200, 2005-03 ,         19.100, 2005-06 
2004-12-10 Frp|hdpjk,         19.150, 2004-12 ,         18.960, 2005-01 ,         19.030, 2005-03 ,         18.940, 2005-06 
2004-12-09 Thp|hdpjk,         18.780, 2004-12 ,         18.590, 2005-01 ,         18.650, 2005-03 ,         18.560, 2005-06 
2004-12-08 Wep|hdpjk,         18.520, 2004-12 ,         18.310, 2005-01 ,         18.390, 2005-03 ,         18.280, 2005-06 
2004-12-07 Tup|hdpjk,         18.560, 2004-12 ,         18.350, 2005-01 ,         18.430, 2005-03 ,         18.320, 2005-06 
2004-12-06 Mop|hdpjk,         18.580, 2004-12 ,         18.390, 2005-01 ,         18.450, 2005-03 ,         18.360, 2005-06 
2004-12-03 Frp|hdpjk,         18.550, 2004-12 ,         18.350, 2005-01 ,         18.430, 2005-03 ,         18.320, 2005-06 
2004-12-02 Thp|hdpjk,         18.570, 2004-12 ,         18.370, 2005-01 ,         18.450, 2005-03 ,         18.340, 2005-06 
2004-12-01 Wep|hdpjk,         18.610, 2004-12 ,         18.410, 2005-01 ,         18.480, 2005-03 ,         18.390, 2005-06 
2004-11-30 Tup|hdpjk,         18.330, 2004-12 ,         18.120, 2005-01 ,         18.200, 2005-03 ,         18.090, 2005-06 
2004-11-29 Mop|hdpjk,         18.270, 2004-12 ,         18.080, 2005-01 ,         18.150, 2005-03 ,         18.050, 2005-06 
2004-11-26 Frp|hdpjk,         18.220, 2004-12 ,         18.020, 2005-01 ,         18.080, 2005-03 ,         17.930, 2005-06 
2004-11-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-11-24 Wep|hdpjk,         18.360, 2004-12 ,         18.170, 2005-01 ,         18.240, 2005-03 ,         18.140, 2005-06 
2004-11-23 Tup|hdpjk,         18.360, 2004-12 ,         18.160, 2005-01 ,         18.240, 2005-03 ,         18.130, 2005-06 
2004-11-22 Mop|hdpjk,         18.490, 2004-12 ,         18.290, 2005-01 ,         18.370, 2005-03 ,         18.260, 2005-06 
2004-11-19 Frp|hdpjk,         18.700, 2004-11 ,         18.730, 2004-12 ,         18.610, 2005-03 ,         18.510, 2005-06 
2004-11-18 Thp|hdpjk,         18.510, 2004-11 ,         18.540, 2004-12 ,         18.420, 2005-03 ,         18.330, 2005-06 
2004-11-17 Wep|hdpjk,         18.640, 2004-11 ,         18.670, 2004-12 ,         18.550, 2005-03 ,         18.460, 2005-06 
2004-11-16 Tup|hdpjk,         18.380, 2004-11 ,         18.410, 2004-12 ,         18.280, 2005-03 ,         18.190, 2005-06 
2004-11-15 Mop|hdpjk,         18.160, 2004-11 ,         18.190, 2004-12 ,         18.060, 2005-03 ,         17.960, 2005-06 
2004-11-12 Frp|hdpjk,         18.250, 2004-11 ,         18.280, 2004-12 ,         18.160, 2005-03 ,         18.050, 2005-06 
2004-11-11 Thp|hdpjk,         18.010, 2004-11 ,         18.050, 2004-12 ,         17.920, 2005-03 ,         17.820, 2005-06 
2004-11-10 Wep|hdpjk,         17.790, 2004-11 ,         17.820, 2004-12 ,         17.700, 2005-03 ,         17.590, 2005-06 
2004-11-09 Tup|hdpjk,         17.720, 2004-11 ,         17.750, 2004-12 ,         17.620, 2005-03 ,         17.520, 2005-06 
2004-11-08 Mop|hdpjk,         17.900, 2004-11 ,         17.930, 2004-12 ,         17.810, 2005-03 ,         17.700, 2005-06 
2004-11-05 Frp|hdpjk,         17.750, 2004-11 ,         17.790, 2004-12 ,         17.660, 2005-03 ,         17.550, 2005-06 
2004-11-04 Thp|hdpjk,         17.560, 2004-11 ,         17.590, 2004-12 ,         17.460, 2005-03 ,         17.340, 2005-06 
2004-11-03 Wep|hdpjk,         17.460, 2004-11 ,         17.500, 2004-12 ,         17.370, 2005-03 ,         17.250, 2005-06 
2004-11-02 Tup|hdpjk,         17.380, 2004-11 ,         17.410, 2004-12 ,         17.290, 2005-03 ,         17.170, 2005-06 
2004-11-01 Mop|hdpjk,         17.310, 2004-11 ,         17.340, 2004-12 ,         17.200, 2005-03 ,         17.070, 2005-06 
2004-10-29 Frp|hdpjk,         17.120, 2004-11 ,         17.150, 2004-12 ,         17.020, 2005-03 ,         16.900, 2005-06 
2004-10-28 Thp|hdpjk,         16.830, 2004-11 ,         16.860, 2004-12 ,         16.730, 2005-03 ,         16.610, 2005-06 
2004-10-27 Wep|hdpjk,         16.580, 2004-11 ,         16.610, 2004-12 ,         16.470, 2005-03 ,         16.350, 2005-06 
2004-10-26 Tup|hdpjk,         16.300, 2004-11 ,         16.330, 2004-12 ,         16.190, 2005-03 ,         16.060, 2005-06 
2004-10-25 Mop|hdpjk,         16.140, 2004-11 ,         16.180, 2004-12 ,         16.040, 2005-03 ,         15.900, 2005-06 
2004-10-22 Frp|hdpjk,         15.880, 2004-11 ,         15.900, 2004-12 ,         15.760, 2005-03 ,         15.630, 2005-06 
2004-10-21 Thp|hdpjk,         15.820, 2004-11 ,         15.850, 2004-12 ,         15.710, 2005-03 ,         15.580, 2005-06 
2004-10-20 Wep|hdpjk,         15.670, 2004-11 ,         15.700, 2004-12 ,         15.560, 2005-03 ,         15.430, 2005-06 
2004-10-19 Tup|hdpjk,         15.490, 2004-11 ,         15.530, 2004-12 ,         15.390, 2005-03 ,         15.240, 2005-06 
2004-10-18 Mop|hdpjk,         15.710, 2004-11 ,         15.750, 2004-12 ,         15.610, 2005-03 ,         15.470, 2005-06 
2004-10-15 Frp|hdpjk,         15.460, 2004-10 ,         15.490, 2004-11 ,         15.510, 2004-12 ,         15.360, 2005-03 
2004-10-14 Thp|hdpjk,         15.400, 2004-10 ,         15.420, 2004-11 ,         15.450, 2004-12 ,         15.310, 2005-03 
2004-10-13 Wep|hdpjk,         15.540, 2004-10 ,         15.570, 2004-11 ,         15.600, 2004-12 ,         15.460, 2005-03 
2004-10-12 Tup|hdpjk,         15.580, 2004-10 ,         15.610, 2004-11 ,         15.630, 2004-12 ,         15.500, 2005-03 
2004-10-11 Mop|hdpjk,         15.260, 2004-10 ,         15.290, 2004-11 ,         15.310, 2004-12 ,         15.170, 2005-03 
2004-10-08 Frp|hdpjk,         15.190, 2004-10 ,         15.210, 2004-11 ,         15.240, 2004-12 ,         15.100, 2005-03 
2004-10-07 Thp|hdpjk,         15.070, 2004-10 ,         15.100, 2004-11 ,         15.120, 2004-12 ,         14.980, 2005-03 
2004-10-06 Wep|hdpjk,         15.200, 2004-10 ,         15.230, 2004-11 ,         15.250, 2004-12 ,         15.110, 2005-03 
2004-10-05 Tup|hdpjk,         15.190, 2004-10 ,         15.220, 2004-11 ,         15.250, 2004-12 ,         15.110, 2005-03 
2004-10-04 Mop|hdpjk,         14.990, 2004-10 ,         15.010, 2004-11 ,         15.040, 2004-12 ,         14.900, 2005-03 
2004-10-01 Frp|hdpjk,         14.350, 2004-10 ,         14.380, 2004-11 ,         14.400, 2004-12 ,         14.260, 2005-03 
2004-09-30 Thp|hdpjk,         14.340, 2004-10 ,         14.370, 2004-11 ,         14.390, 2004-12 ,         14.250, 2005-03 
2004-09-29 Wep|hdpjk,         14.280, 2004-10 ,         14.300, 2004-11 ,         14.330, 2004-12 ,         14.180, 2005-03 
2004-09-28 Tup|hdpjk,         14.370, 2004-10 ,         14.400, 2004-11 ,         14.420, 2004-12 ,         14.280, 2005-03 
2004-09-27 Mop|hdpjk,         14.020, 2004-10 ,         14.050, 2004-11 ,         14.080, 2004-12 ,         13.930, 2005-03 
2004-09-24 Frp|hdpjk,         14.510, 2004-10 ,         14.530, 2004-11 ,         14.560, 2004-12 ,         14.410, 2005-03 
2004-09-23 Thp|hdpjk,         14.740, 2004-10 ,         14.760, 2004-11 ,         14.790, 2004-12 ,         14.650, 2005-03 
2004-09-22 Wep|hdpjk,         14.660, 2004-10 ,         14.680, 2004-11 ,         14.710, 2004-12 ,         14.570, 2005-03 
2004-09-21 Tup|hdpjk,         15.100, 2004-10 ,         15.120, 2004-11 ,         15.150, 2004-12 ,         15.010, 2005-03 
2004-09-20 Mop|hdpjk,         15.310, 2004-10 ,         15.340, 2004-11 ,         15.360, 2004-12 ,         15.220, 2005-03 
2004-09-17 Frp|hdpjk,         15.700, 2004-09 ,         15.490, 2004-10 ,         15.540, 2004-12 ,         15.400, 2005-03 
2004-09-16 Thp|hdpjk,         15.520, 2004-09 ,         15.310, 2004-10 ,         15.360, 2004-12 ,         15.220, 2005-03 
2004-09-15 Wep|hdpjk,         15.290, 2004-09 ,         15.070, 2004-10 ,         15.130, 2004-12 ,         14.990, 2005-03 
2004-09-14 Tup|hdpjk,         15.250, 2004-09 ,         15.040, 2004-10 ,         15.100, 2004-12 ,         14.950, 2005-03 
2004-09-13 Mop|hdpjk,         15.140, 2004-09 ,         14.930, 2004-10 ,         14.980, 2004-12 ,         14.840, 2005-03 
2004-09-10 Frp|hdpjk,         15.180, 2004-09 ,         14.960, 2004-10 ,         15.020, 2004-12 ,         14.870, 2005-03 
2004-09-09 Thp|hdpjk,         15.050, 2004-09 ,         14.840, 2004-10 ,         14.890, 2004-12 ,         14.750, 2005-03 
2004-09-08 Wep|hdpjk,         14.940, 2004-09 ,         14.730, 2004-10 ,         14.780, 2004-12 ,         14.640, 2005-03 
2004-09-07 Tup|hdpjk,         15.070, 2004-09 ,         14.870, 2004-10 ,         14.910, 2004-12 ,         14.790, 2005-03 
2004-09-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-09-03 Frp|hdpjk,         14.820, 2004-09 ,         14.610, 2004-10 ,         14.670, 2004-12 ,         14.530, 2005-03 
2004-09-02 Thp|hdpjk,         15.000, 2004-09 ,         14.790, 2004-10 ,         14.840, 2004-12 ,         14.710, 2005-03 
2004-09-01 Wep|hdpjk,         14.980, 2004-09 ,         14.760, 2004-10 ,         14.820, 2004-12 ,         14.680, 2005-03 
2004-08-31 Tup|hdpjk,         14.800, 2004-09 ,         14.590, 2004-10 ,         14.640, 2004-12 ,         14.500, 2005-03 
2004-08-30 Mop|hdpjk,         14.640, 2004-09 ,         14.420, 2004-10 ,         14.490, 2004-12 ,         14.340, 2005-03 
2004-08-27 Frp|hdpjk,         14.810, 2004-09 ,         14.590, 2004-10 ,         14.660, 2004-12 ,         14.510, 2005-03 
2004-08-26 Thp|hdpjk,         14.850, 2004-09 ,         14.640, 2004-10 ,         14.700, 2004-12 ,         14.550, 2005-03 
2004-08-25 Wep|hdpjk,         14.790, 2004-09 ,         14.580, 2004-10 ,         14.640, 2004-12 ,         14.500, 2005-03 
2004-08-24 Tup|hdpjk,         14.440, 2004-09 ,         14.220, 2004-10 ,         14.280, 2004-12 ,         14.140, 2005-03 
2004-08-23 Mop|hdpjk,         14.500, 2004-09 ,         14.290, 2004-10 ,         14.340, 2004-12 ,         14.200, 2005-03 
2004-08-20 Frp|hdpjk,         14.360, 2004-08 ,         14.390, 2004-09 ,         14.230, 2004-12 ,         14.080, 2005-03 
2004-08-19 Thp|hdpjk,         14.280, 2004-08 ,         14.300, 2004-09 ,         14.150, 2004-12 ,         14.000, 2005-03 
2004-08-18 Wep|hdpjk,         14.490, 2004-08 ,         14.510, 2004-09 ,         14.350, 2004-12 ,         14.210, 2005-03 
2004-08-17 Tup|hdpjk,         14.350, 2004-08 ,         14.370, 2004-09 ,         14.220, 2004-12 ,         14.070, 2005-03 
2004-08-16 Mop|hdpjk,         14.210, 2004-08 ,         14.230, 2004-09 ,         14.070, 2004-12 ,         13.930, 2005-03 
2004-08-13 Frp|hdpjk,         13.720, 2004-08 ,         13.740, 2004-09 ,         13.580, 2004-12 ,         13.430, 2005-03 
2004-08-12 Thp|hdpjk,         13.900, 2004-08 ,         13.920, 2004-09 ,         13.760, 2004-12 ,         13.610, 2005-03 
2004-08-11 Wep|hdpjk,         14.040, 2004-08 ,         14.060, 2004-09 ,         13.900, 2004-12 ,         13.750, 2005-03 
2004-08-10 Tup|hdpjk,         14.090, 2004-08 ,         14.110, 2004-09 ,         13.950, 2004-12 ,         13.800, 2005-03 
2004-08-09 Mop|hdpjk,         14.020, 2004-08 ,         14.040, 2004-09 ,         13.870, 2004-12 ,         13.730, 2005-03 
2004-08-06 Frp|hdpjk,         14.190, 2004-08 ,         14.210, 2004-09 ,         14.050, 2004-12 ,         13.900, 2005-03 
2004-08-05 Thp|hdpjk,         14.230, 2004-08 ,         14.250, 2004-09 ,         14.090, 2004-12 ,         13.940, 2005-03 
2004-08-04 Wep|hdpjk,         14.780, 2004-08 ,         14.810, 2004-09 ,         14.650, 2004-12 ,         14.510, 2005-03 
2004-08-03 Tup|hdpjk,         15.120, 2004-08 ,         15.140, 2004-09 ,         14.990, 2004-12 ,         14.860, 2005-03 
2004-08-02 Mop|hdpjk,         15.180, 2004-08 ,         15.200, 2004-09 ,         15.050, 2004-12 ,         14.910, 2005-03 
2004-07-30 Frp|hdpjk,         15.090, 2004-08 ,         15.110, 2004-09 ,         14.960, 2004-12 ,         14.830, 2005-03 
2004-07-29 Thp|hdpjk,         15.020, 2004-08 ,         15.050, 2004-09 ,         14.890, 2004-12 ,         14.770, 2005-03 
2004-07-28 Wep|hdpjk,         15.040, 2004-08 ,         15.060, 2004-09 ,         14.910, 2004-12 ,         14.770, 2005-03 
2004-07-27 Tup|hdpjk,         15.060, 2004-08 ,         15.080, 2004-09 ,         14.930, 2004-12 ,         14.800, 2005-03 
2004-07-26 Mop|hdpjk,         14.710, 2004-08 ,         14.730, 2004-09 ,         14.570, 2004-12 ,         14.440, 2005-03 
2004-07-23 Frp|hdpjk,         14.030, 2004-08 ,         14.050, 2004-09 ,         13.890, 2004-12 ,         13.750, 2005-03 
2004-07-22 Thp|hdpjk,         14.250, 2004-08 ,         14.270, 2004-09 ,         14.110, 2004-12 ,         13.980, 2005-03 
2004-07-21 Wep|hdpjk,         14.330, 2004-08 ,         14.350, 2004-09 ,         14.200, 2004-12 ,         14.050, 2005-03 
2004-07-20 Tup|hdpjk,         14.350, 2004-08 ,         14.370, 2004-09 ,         14.220, 2004-12 ,         14.080, 2005-03 
2004-07-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-07-16 Frp|hdpjk,         14.770, 2004-07 ,         14.800, 2004-08 ,         14.820, 2004-09 ,         14.670, 2004-12 
2004-07-15 Thp|hdpjk,         14.640, 2004-07 ,         14.660, 2004-08 ,         14.680, 2004-09 ,         14.530, 2004-12 
2004-07-14 Wep|hdpjk,         14.930, 2004-07 ,         14.960, 2004-08 ,         14.980, 2004-09 ,         14.830, 2004-12 
2004-07-13 Tup|hdpjk,         14.820, 2004-07 ,         14.840, 2004-08 ,         14.870, 2004-09 ,         14.720, 2004-12 
2004-07-12 Mop|hdpjk,         15.190, 2004-07 ,         15.220, 2004-08 ,         15.250, 2004-09 ,         15.100, 2004-12 
2004-07-09 Frp|hdpjk,         14.370, 2004-07 ,         14.400, 2004-08 ,         14.420, 2004-09 ,         14.270, 2004-12 
2004-07-08 Thp|hdpjk,         14.210, 2004-07 ,         14.240, 2004-08 ,         14.260, 2004-09 ,         14.100, 2004-12 
2004-07-07 Wep|hdpjk,         14.590, 2004-07 ,         14.610, 2004-08 ,         14.640, 2004-09 ,         14.480, 2004-12 
2004-07-06 Tup|hdpjk,         14.460, 2004-07 ,         14.480, 2004-08 ,         14.500, 2004-09 ,         14.350, 2004-12 
2004-07-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-07-02 Frp|hdpjk,         14.460, 2004-07 ,         14.490, 2004-08 ,         14.510, 2004-09 ,         14.360, 2004-12 
2004-07-01 Thp|hdpjk,         14.580, 2004-07 ,         14.600, 2004-08 ,         14.630, 2004-09 ,         14.480, 2004-12 
2004-06-30 Wep|hdpjk,         14.670, 2004-07 ,         14.700, 2004-08 ,         14.720, 2004-09 ,         14.570, 2004-12 
2004-06-29 Tup|hdpjk,         14.670, 2004-07 ,         14.710, 2004-08 ,         14.730, 2004-09 ,         14.590, 2004-12 
2004-06-28 Mop|hdpjk,         14.440, 2004-07 ,         14.470, 2004-08 ,         14.490, 2004-09 ,         14.350, 2004-12 
2004-06-25 Frp|hdpjk,         14.630, 2004-07 ,         14.650, 2004-08 ,         14.680, 2004-09 ,         14.530, 2004-12 
2004-06-24 Thp|hdpjk,         14.560, 2004-07 ,         14.580, 2004-08 ,         14.610, 2004-09 ,         14.440, 2004-12 
2004-06-23 Wep|hdpjk,         16.160, 2004-07 ,         16.190, 2004-08 ,         16.220, 2004-09 ,         16.060, 2004-12 
2004-06-22 Tup|hdpjk,         16.110, 2004-07 ,         16.130, 2004-08 ,         16.150, 2004-09 ,         16.000, 2004-12 
2004-06-21 Mop|hdpjk,         15.880, 2004-07 ,         15.910, 2004-08 ,         15.940, 2004-09 ,         15.770, 2004-12 
2004-06-18 Frp|hdpjk,         16.330, 2004-06 ,         16.100, 2004-07 ,         16.130, 2004-08 ,         16.160, 2004-09 
2004-06-17 Thp|hdpjk,         16.170, 2004-06 ,         15.930, 2004-07 ,         15.970, 2004-08 ,         15.990, 2004-09 
2004-06-16 Wep|hdpjk,         16.230, 2004-06 ,         15.990, 2004-07 ,         16.020, 2004-08 ,         16.050, 2004-09 
2004-06-15 Tup|hdpjk,         16.180, 2004-06 ,         15.940, 2004-07 ,         15.970, 2004-08 ,         16.000, 2004-09 
2004-06-14 Mop|hdpjk,         15.960, 2004-06 ,         15.730, 2004-07 ,         15.750, 2004-08 ,         15.770, 2004-09 
2004-06-11 Frp|hdpjk,         16.390, 2004-06 ,         16.160, 2004-07 ,         16.200, 2004-08 ,         16.220, 2004-09 
2004-06-10 Thp|hdpjk,         16.390, 2004-06 ,         16.160, 2004-07 ,         16.200, 2004-08 ,         16.220, 2004-09 
2004-06-09 Wep|hdpjk,         16.580, 2004-06 ,         16.350, 2004-07 ,         16.380, 2004-08 ,         16.410, 2004-09 
2004-06-08 Tup|hdpjk,         16.950, 2004-06 ,         16.710, 2004-07 ,         16.740, 2004-08 ,         16.770, 2004-09 
2004-06-07 Mop|hdpjk,         16.790, 2004-06 ,         16.560, 2004-07 ,         16.590, 2004-08 ,         16.610, 2004-09 
2004-06-04 Frp|hdpjk,         16.450, 2004-06 ,         16.210, 2004-07 ,         16.240, 2004-08 ,         16.270, 2004-09 
2004-06-03 Thp|hdpjk,         16.160, 2004-06 ,         15.940, 2004-07 ,         15.970, 2004-08 ,         15.990, 2004-09 
2004-06-02 Wep|hdpjk,         16.230, 2004-06 ,         15.990, 2004-07 ,         16.030, 2004-08 ,         16.050, 2004-09 
2004-06-01 Tup|hdpjk,         15.980, 2004-06 ,         15.750, 2004-07 ,         15.780, 2004-08 ,         15.800, 2004-09 
2004-05-31 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-05-28 Frp|hdpjk,         16.610, 2004-06 ,         16.370, 2004-07 ,         16.400, 2004-08 ,         16.420, 2004-09 
2004-05-27 Thp|hdpjk,         16.660, 2004-06 ,         16.430, 2004-07 ,         16.450, 2004-08 ,         16.480, 2004-09 
2004-05-26 Wep|hdpjk,         16.610, 2004-06 ,         16.380, 2004-07 ,         16.410, 2004-08 ,         16.430, 2004-09 
2004-05-25 Tup|hdpjk,         16.510, 2004-06 ,         16.270, 2004-07 ,         16.300, 2004-08 ,         16.320, 2004-09 
2004-05-24 Mop|hdpjk,         16.820, 2004-06 ,         16.580, 2004-07 ,         16.610, 2004-08 ,         16.630, 2004-09 
2004-05-21 Frp|hdpjk,         16.980, 2004-05 ,         17.000, 2004-06 ,         16.760, 2004-07 ,         16.810, 2004-09 
2004-05-20 Thp|hdpjk,         17.030, 2004-05 ,         17.050, 2004-06 ,         16.810, 2004-07 ,         16.860, 2004-09 
2004-05-19 Wep|hdpjk,         16.880, 2004-05 ,         16.910, 2004-06 ,         16.560, 2004-07 ,         16.610, 2004-09 
2004-05-18 Tup|hdpjk,         16.750, 2004-05 ,         16.770, 2004-06 ,         16.540, 2004-07 ,         16.590, 2004-09 
2004-05-17 Mop|hdpjk,         16.590, 2004-05 ,         16.610, 2004-06 ,         16.370, 2004-07 ,         16.420, 2004-09 
2004-05-14 Frp|hdpjk,         16.750, 2004-05 ,         16.770, 2004-06 ,         16.530, 2004-07 ,         16.580, 2004-09 
2004-05-13 Thp|hdpjk,         16.730, 2004-05 ,         16.750, 2004-06 ,         16.510, 2004-07 ,         16.560, 2004-09 
2004-05-12 Wep|hdpjk,         16.930, 2004-05 ,         16.950, 2004-06 ,         16.710, 2004-07 ,         16.760, 2004-09 
2004-05-11 Tup|hdpjk,         16.840, 2004-05 ,         16.860, 2004-06 ,         16.620, 2004-07 ,         16.670, 2004-09 
2004-05-10 Mop|hdpjk,         16.520, 2004-05 ,         16.540, 2004-06 ,         16.300, 2004-07 ,         16.340, 2004-09 
2004-05-07 Frp|hdpjk,         16.980, 2004-05 ,         16.990, 2004-06 ,         16.760, 2004-07 ,         16.810, 2004-09 
2004-05-06 Thp|hdpjk,         17.230, 2004-05 ,         17.250, 2004-06 ,         17.000, 2004-07 ,         17.050, 2004-09 
2004-05-05 Wep|hdpjk,         17.330, 2004-05 ,         17.350, 2004-06 ,         17.100, 2004-07 ,         17.150, 2004-09 
2004-05-04 Tup|hdpjk,         17.090, 2004-05 ,         17.110, 2004-06 ,         16.870, 2004-07 ,         16.920, 2004-09 
2004-05-03 Mop|hdpjk,         17.100, 2004-05 ,         17.120, 2004-06 ,         16.880, 2004-07 ,         16.930, 2004-09 
2004-04-30 Frp|hdpjk,         17.130, 2004-05 ,         17.150, 2004-06 ,         16.900, 2004-07 ,         16.940, 2004-09 
2004-04-29 Thp|hdpjk,         17.490, 2004-05 ,         17.510, 2004-06 ,         17.270, 2004-07 ,         17.320, 2004-09 
2004-04-28 Wep|hdpjk,         17.840, 2004-05 ,         17.860, 2004-06 ,         17.620, 2004-07 ,         17.670, 2004-09 
2004-04-27 Tup|hdpjk,         18.170, 2004-05 ,         18.190, 2004-06 ,         17.940, 2004-07 ,         17.980, 2004-09 
2004-04-26 Mop|hdpjk,         18.310, 2004-05 ,         18.330, 2004-06 ,         18.090, 2004-07 ,         18.140, 2004-09 
2004-04-23 Frp|hdpjk,         18.370, 2004-05 ,         18.390, 2004-06 ,         18.150, 2004-07 ,         18.200, 2004-09 
2004-04-22 Thp|hdpjk,         18.090, 2004-05 ,         18.110, 2004-06 ,         17.860, 2004-07 ,         17.910, 2004-09 
2004-04-21 Wep|hdpjk,         18.610, 2004-05 ,         18.630, 2004-06 ,         18.390, 2004-07 ,         18.430, 2004-09 
2004-04-20 Tup|hdpjk,         18.320, 2004-05 ,         18.330, 2004-06 ,         18.090, 2004-07 ,         18.130, 2004-09 
2004-04-19 Mop|hdpjk,         18.870, 2004-05 ,         18.890, 2004-06 ,         18.640, 2004-07 ,         18.680, 2004-09 
2004-04-16 Frp|hdpjk,         18.820, 2004-04 ,         18.840, 2004-05 ,         18.860, 2004-06 ,         18.650, 2004-09 
2004-04-15 Thp|hdpjk,         18.640, 2004-04 ,         18.660, 2004-05 ,         18.670, 2004-06 ,         18.480, 2004-09 
2004-04-14 Wep|hdpjk,         18.880, 2004-04 ,         18.890, 2004-05 ,         18.910, 2004-06 ,         18.710, 2004-09 
2004-04-13 Tup|hdpjk,         18.940, 2004-04 ,         18.950, 2004-05 ,         18.970, 2004-06 ,         18.760, 2004-09 
2004-04-12 Mop|hdpjk,         19.090, 2004-04 ,         19.110, 2004-05 ,         19.130, 2004-06 ,         18.930, 2004-09 
2004-04-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-04-08 Thp|hdpjk,         19.220, 2004-04 ,         19.240, 2004-05 ,         19.250, 2004-06 ,         19.050, 2004-09 
2004-04-07 Wep|hdpjk,         19.510, 2004-04 ,         19.530, 2004-05 ,         19.550, 2004-06 ,         19.360, 2004-09 
2004-04-06 Tup|hdpjk,         19.720, 2004-04 ,         19.740, 2004-05 ,         19.760, 2004-06 ,         19.570, 2004-09 
2004-04-05 Mop|hdpjk,         19.480, 2004-04 ,         19.510, 2004-05 ,         19.520, 2004-06 ,         19.340, 2004-09 
2004-04-02 Frp|hdpjk,         19.560, 2004-04 ,         19.580, 2004-05 ,         19.600, 2004-06 ,         19.410, 2004-09 
2004-04-01 Thp|hdpjk,         19.300, 2004-04 ,         19.320, 2004-05 ,         19.340, 2004-06 ,         19.160, 2004-09 
2004-03-31 Wep|hdpjk,         19.580, 2004-04 ,         19.600, 2004-05 ,         19.620, 2004-06 ,         19.430, 2004-09 
2004-03-30 Tup|hdpjk,         19.850, 2004-04 ,         19.870, 2004-05 ,         19.890, 2004-06 ,         19.700, 2004-09 
2004-03-29 Mop|hdpjk,         19.840, 2004-04 ,         19.860, 2004-05 ,         19.880, 2004-06 ,         19.690, 2004-09 
2004-03-26 Frp|hdpjk,         19.760, 2004-04 ,         19.780, 2004-05 ,         19.800, 2004-06 ,         19.610, 2004-09 
2004-03-25 Thp|hdpjk,         19.560, 2004-04 ,         19.580, 2004-05 ,         19.600, 2004-06 ,         19.410, 2004-09 
2004-03-24 Wep|hdpjk,         19.170, 2004-04 ,         19.190, 2004-05 ,         19.210, 2004-06 ,         19.020, 2004-09 
2004-03-23 Tup|hdpjk,         19.120, 2004-04 ,         19.140, 2004-05 ,         19.160, 2004-06 ,         18.950, 2004-09 
2004-03-22 Mop|hdpjk,         19.030, 2004-04 ,         19.050, 2004-05 ,         19.070, 2004-06 ,         18.870, 2004-09 
2004-03-19 Frp|hdpjk,         19.670, 2004-03 ,         19.440, 2004-04 ,         19.450, 2004-05 ,         19.470, 2004-06 
2004-03-18 Thp|hdpjk,         19.590, 2004-03 ,         19.360, 2004-04 ,         19.390, 2004-05 ,         19.400, 2004-06 
2004-03-17 Wep|hdpjk,         19.350, 2004-03 ,         19.110, 2004-04 ,         19.130, 2004-05 ,         19.140, 2004-06 
2004-03-16 Tup|hdpjk,         19.010, 2004-03 ,         18.770, 2004-04 ,         18.790, 2004-05 ,         18.810, 2004-06 
2004-03-15 Mop|hdpjk,         18.890, 2004-03 ,         18.650, 2004-04 ,         18.660, 2004-05 ,         18.680, 2004-06 
2004-03-12 Frp|hdpjk,         19.090, 2004-03 ,         18.850, 2004-04 ,         18.870, 2004-05 ,         18.890, 2004-06 
2004-03-11 Thp|hdpjk,         19.030, 2004-03 ,         18.780, 2004-04 ,         18.800, 2004-05 ,         18.810, 2004-06 
2004-03-10 Wep|hdpjk,         19.400, 2004-03 ,         19.160, 2004-04 ,         19.180, 2004-05 ,         19.200, 2004-06 
2004-03-09 Tup|hdpjk,         19.690, 2004-03 ,         19.450, 2004-04 ,         19.470, 2004-05 ,         19.480, 2004-06 
2004-03-08 Mop|hdpjk,         19.810, 2004-03 ,         19.570, 2004-04 ,         19.590, 2004-05 ,         19.610, 2004-06 
2004-03-05 Frp|hdpjk,         19.960, 2004-03 ,         19.720, 2004-04 ,         19.740, 2004-05 ,         19.760, 2004-06 
2004-03-04 Thp|hdpjk,         20.000, 2004-03 ,         19.760, 2004-04 ,         19.790, 2004-05 ,         19.810, 2004-06 
2004-03-03 Wep|hdpjk,         20.120, 2004-03 ,         19.870, 2004-04 ,         19.900, 2004-05 ,         19.920, 2004-06 
2004-03-02 Tup|hdpjk,         20.100, 2004-03 ,         19.860, 2004-04 ,         19.880, 2004-05 ,         19.900, 2004-06 
2004-03-01 Mop|hdpjk,         20.380, 2004-03 ,         20.150, 2004-04 ,         20.170, 2004-05 ,         20.190, 2004-06 
2004-02-27 Frp|hdpjk,         20.070, 2004-03 ,         19.830, 2004-04 ,         19.850, 2004-05 ,         19.870, 2004-06 
2004-02-26 Thp|hdpjk,         20.160, 2004-03 ,         19.930, 2004-04 ,         19.950, 2004-05 ,         19.970, 2004-06 
2004-02-25 Wep|hdpjk,         20.240, 2004-03 ,         20.010, 2004-04 ,         20.030, 2004-05 ,         20.050, 2004-06 
2004-02-24 Tup|hdpjk,         19.950, 2004-03 ,         19.720, 2004-04 ,         19.740, 2004-05 ,         19.760, 2004-06 
2004-02-23 Mop|hdpjk,         19.730, 2004-03 ,         19.490, 2004-04 ,         19.510, 2004-05 ,         19.530, 2004-06 
2004-02-20 Frp|hdpjk,         19.990, 2004-02 ,         20.000, 2004-03 ,         19.760, 2004-04 ,         19.810, 2004-06 
2004-02-19 Thp|hdpjk,         20.020, 2004-02 ,         20.040, 2004-03 ,         19.790, 2004-04 ,         19.840, 2004-06 
2004-02-18 Wep|hdpjk,         20.020, 2004-02 ,         20.040, 2004-03 ,         19.820, 2004-04 ,         19.860, 2004-06 
2004-02-17 Tup|hdpjk,         19.960, 2004-02 ,         19.980, 2004-03 ,         19.740, 2004-04 ,         19.780, 2004-06 
2004-02-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-02-13 Frp|hdpjk,         20.010, 2004-02 ,         20.030, 2004-03 ,         19.780, 2004-04 ,         19.820, 2004-06 
2004-02-12 Thp|hdpjk,         20.070, 2004-02 ,         20.080, 2004-03 ,         19.840, 2004-04 ,         19.880, 2004-06 
2004-02-11 Wep|hdpjk,         19.970, 2004-02 ,         19.980, 2004-03 ,         19.740, 2004-04 ,         19.780, 2004-06 
2004-02-10 Tup|hdpjk,         19.890, 2004-02 ,         19.900, 2004-03 ,         19.660, 2004-04 ,         19.710, 2004-06 
2004-02-09 Mop|hdpjk,         19.520, 2004-02 ,         19.540, 2004-03 ,         19.290, 2004-04 ,         19.330, 2004-06 
2004-02-06 Frp|hdpjk,         19.480, 2004-02 ,         19.510, 2004-03 ,         19.260, 2004-04 ,         19.300, 2004-06 
2004-02-05 Thp|hdpjk,         19.070, 2004-02 ,         19.090, 2004-03 ,         18.840, 2004-04 ,         18.880, 2004-06 
2004-02-04 Wep|hdpjk,         19.140, 2004-02 ,         19.150, 2004-03 ,         18.910, 2004-04 ,         18.950, 2004-06 
2004-02-03 Tup|hdpjk,         19.370, 2004-02 ,         19.380, 2004-03 ,         19.140, 2004-04 ,         19.190, 2004-06 
2004-02-02 Mop|hdpjk,         19.540, 2004-02 ,         19.540, 2004-03 ,         19.300, 2004-04 ,         19.340, 2004-06 
2004-01-30 Frp|hdpjk,         19.490, 2004-02 ,         19.510, 2004-03 ,         19.260, 2004-04 ,         19.300, 2004-06 
2004-01-29 Thp|hdpjk,         19.610, 2004-02 ,         19.630, 2004-03 ,         19.390, 2004-04 ,         19.430, 2004-06 
2004-01-28 Wep|hdpjk,         19.810, 2004-02 ,         19.830, 2004-03 ,         19.580, 2004-04 ,         19.620, 2004-06 
2004-01-27 Tup|hdpjk,         19.890, 2004-02 ,         19.910, 2004-03 ,         19.660, 2004-04 ,         19.700, 2004-06 
2004-01-26 Mop|hdpjk,         20.170, 2004-02 ,         20.190, 2004-03 ,         19.940, 2004-04 ,         19.980, 2004-06 
2004-01-23 Frp|hdpjk,         19.720, 2004-02 ,         19.730, 2004-03 ,         19.480, 2004-04 ,         19.520, 2004-06 
2004-01-22 Thp|hdpjk,         20.430, 2004-02 ,         20.450, 2004-03 ,         20.200, 2004-04 ,         20.240, 2004-06 
2004-01-21 Wep|hdpjk,         21.260, 2004-02 ,         21.280, 2004-03 ,         21.030, 2004-04 ,         21.070, 2004-06 
2004-01-20 Tup|hdpjk,         21.650, 2004-02 ,         21.660, 2004-03 ,         21.420, 2004-04 ,         21.460, 2004-06 
2004-01-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-01-16 Frp|hdpjk,         21.050, 2004-01 ,         21.060, 2004-02 ,         21.080, 2004-03 ,         20.870, 2004-06 
2004-01-15 Thp|hdpjk,         21.170, 2004-01 ,         21.180, 2004-02 ,         21.190, 2004-03 ,         20.990, 2004-06 
2004-01-14 Wep|hdpjk,         21.350, 2004-01 ,         21.370, 2004-02 ,         21.380, 2004-03 ,         21.170, 2004-06 
2004-01-13 Tup|hdpjk,         21.040, 2004-01 ,         21.050, 2004-02 ,         21.060, 2004-03 ,         20.850, 2004-06 
2004-01-12 Mop|hdpjk,         21.050, 2004-01 ,         21.060, 2004-02 ,         21.080, 2004-03 ,         20.870, 2004-06 
2004-01-09 Frp|hdpjk,         21.080, 2004-01 ,         21.090, 2004-02 ,         21.110, 2004-03 ,         20.900, 2004-06 
2004-01-08 Thp|hdpjk,         21.990, 2004-01 ,         22.000, 2004-02 ,         22.020, 2004-03 ,         21.820, 2004-06 
2004-01-07 Wep|hdpjk,         21.240, 2004-01 ,         21.260, 2004-02 ,         21.270, 2004-03 ,         21.080, 2004-06 
2004-01-06 Tup|hdpjk,         21.460, 2004-01 ,         21.470, 2004-02 ,         21.480, 2004-03 ,         21.280, 2004-06 
2004-01-05 Mop|hdpjk,         21.470, 2004-01 ,         21.490, 2004-02 ,         21.500, 2004-03 ,         21.300, 2004-06 
2004-01-02 Frp|hdpjk,         20.880, 2004-01 ,         20.890, 2004-02 ,         20.910, 2004-03 ,         20.700, 2004-06 
2004-01-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-12-31 Wep|hdpjk,         20.270, 2004-01 ,         20.290, 2004-02 ,         20.300, 2004-03 ,         20.100, 2004-06 
2003-12-30 Tup|hdpjk,         20.030, 2004-01 ,         20.040, 2004-02 ,         20.050, 2004-03 ,         19.850, 2004-06 
2003-12-29 Mop|hdpjk,         19.940, 2004-01 ,         19.950, 2004-02 ,         19.960, 2004-03 ,         19.760, 2004-06 
2003-12-26 Frp|hdpjk,         19.540, 2004-01 ,         19.550, 2004-02 ,         19.570, 2004-03 ,         19.360, 2004-06 
2003-12-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-12-24 Wep|hdpjk,         19.510, 2004-01 ,         19.530, 2004-02 ,         19.540, 2004-03 ,         19.330, 2004-06 
2003-12-23 Tup|hdpjk,         19.500, 2004-01 ,         19.500, 2004-02 ,         19.520, 2004-03 ,         19.310, 2004-06 
2003-12-22 Mop|hdpjk,         18.740, 2004-01 ,         19.130, 2004-02 ,         19.130, 2004-03 ,         20.780, 2004-06 
2003-12-19 Frp|hdpjk,         19.400, 2003-12 ,         19.170, 2004-01 ,         19.180, 2004-02 ,         19.190, 2004-03 
2003-12-18 Thp|hdpjk,         19.220, 2003-12 ,         18.990, 2004-01 ,         19.000, 2004-02 ,         19.010, 2004-03 
2003-12-17 Wep|hdpjk,         18.930, 2003-12 ,         18.700, 2004-01 ,         18.700, 2004-02 ,         18.720, 2004-03 
2003-12-16 Tup|hdpjk,         18.990, 2003-12 ,         18.760, 2004-01 ,         18.780, 2004-02 ,         18.790, 2004-03 
2003-12-15 Mop|hdpjk,         18.990, 2003-12 ,         18.750, 2004-01 ,         18.750, 2004-02 ,         18.770, 2004-03 
2003-12-12 Frp|hdpjk,         18.990, 2003-12 ,         18.760, 2004-01 ,         18.770, 2004-02 ,         18.780, 2004-03 
2003-12-11 Thp|hdpjk,         19.630, 2003-12 ,         19.400, 2004-01 ,         19.410, 2004-02 ,         19.420, 2004-03 
2003-12-10 Wep|hdpjk,         19.880, 2003-12 ,         19.660, 2004-01 ,         19.670, 2004-02 ,         19.680, 2004-03 
2003-12-09 Tup|hdpjk,         19.850, 2003-12 ,         19.630, 2004-01 ,         19.640, 2004-02 ,         19.650, 2004-03 
2003-12-08 Mop|hdpjk,         20.010, 2003-12 ,         19.780, 2004-01 ,         19.790, 2004-02 ,         19.810, 2004-03 
2003-12-05 Frp|hdpjk,         20.170, 2003-12 ,         19.940, 2004-01 ,         19.950, 2004-02 ,         19.960, 2004-03 
2003-12-04 Thp|hdpjk,         20.320, 2003-12 ,         20.090, 2004-01 ,         20.100, 2004-02 ,         20.120, 2004-03 
2003-12-03 Wep|hdpjk,         20.200, 2003-12 ,         19.970, 2004-01 ,         19.980, 2004-02 ,         20.000, 2004-03 
2003-12-02 Tup|hdpjk,         20.280, 2003-12 ,         20.050, 2004-01 ,         20.060, 2004-02 ,         20.070, 2004-03 
2003-12-01 Mop|hdpjk,         20.330, 2003-12 ,         20.100, 2004-01 ,         20.110, 2004-02 ,         20.130, 2004-03 
2003-11-28 Frp|hdpjk,         19.830, 2003-12 ,         19.600, 2004-01 ,         19.610, 2004-02 ,         19.620, 2004-03 
2003-11-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-11-26 Wep|hdpjk,         19.780, 2003-12 ,         19.550, 2004-01 ,         19.560, 2004-02 ,         19.580, 2004-03 
2003-11-25 Tup|hdpjk,         19.990, 2003-12 ,         19.760, 2004-01 ,         19.770, 2004-02 ,         19.790, 2004-03 
2003-11-24 Mop|hdpjk,         19.790, 2003-12 ,         19.560, 2004-01 ,         19.570, 2004-02 ,         19.590, 2004-03 
2003-11-21 Frp|hdpjk,         19.980, 2003-11 ,         19.990, 2003-12 ,         19.760, 2004-01 ,         19.790, 2004-03 
2003-11-20 Thp|hdpjk,         19.090, 2003-11 ,         19.100, 2003-12 ,         18.870, 2004-01 ,         18.900, 2004-03 
2003-11-19 Wep|hdpjk,         19.220, 2003-11 ,         19.230, 2003-12 ,         18.990, 2004-01 ,         19.020, 2004-03 
2003-11-18 Tup|hdpjk,         19.130, 2003-11 ,         19.140, 2003-12 ,         18.910, 2004-01 ,         18.940, 2004-03 
2003-11-17 Mop|hdpjk,         19.180, 2003-11 ,         19.190, 2003-12 ,         18.960, 2004-01 ,         18.990, 2004-03 
2003-11-14 Frp|hdpjk,         19.280, 2003-11 ,         19.290, 2003-12 ,         19.060, 2004-01 ,         19.090, 2004-03 
2003-11-13 Thp|hdpjk,         19.220, 2003-11 ,         19.220, 2003-12 ,         18.990, 2004-01 ,         19.020, 2004-03 
2003-11-12 Wep|hdpjk,         19.370, 2003-11 ,         19.380, 2003-12 ,         19.150, 2004-01 ,         19.180, 2004-03 
2003-11-11 Tup|hdpjk,         19.080, 2003-11 ,         19.090, 2003-12 ,         18.850, 2004-01 ,         18.890, 2004-03 
2003-11-10 Mop|hdpjk,         19.050, 2003-11 ,         19.060, 2003-12 ,         18.830, 2004-01 ,         18.860, 2004-03 
2003-11-07 Frp|hdpjk,         18.940, 2003-11 ,         18.950, 2003-12 ,         18.720, 2004-01 ,         18.750, 2004-03 
2003-11-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-11-05 Wep|hdpjk,         18.670, 2003-11 ,         18.680, 2003-12 ,         18.450, 2004-01 ,         18.490, 2004-03 
2003-11-04 Tup|hdpjk,         18.790, 2003-11 ,         18.800, 2003-12 ,         18.570, 2004-01 ,         18.600, 2004-03 
2003-11-03 Mop|hdpjk,         18.890, 2003-11 ,         18.900, 2003-12 ,         18.670, 2004-01 ,         18.700, 2004-03 
2003-10-31 Frp|hdpjk,         18.620, 2003-11 ,         18.630, 2003-12 ,         18.400, 2004-01 ,         18.430, 2004-03 
2003-10-30 Thp|hdpjk,         18.910, 2003-11 ,         18.920, 2003-12 ,         18.690, 2004-01 ,         18.730, 2004-03 
2003-10-29 Wep|hdpjk,         19.090, 2003-11 ,         19.100, 2003-12 ,         18.870, 2004-01 ,         18.900, 2004-03 
2003-10-28 Tup|hdpjk,         19.930, 2003-11 ,         19.950, 2003-12 ,         19.730, 2004-01 ,         19.770, 2004-03 
2003-10-27 Mop|hdpjk,         19.860, 2003-11 ,         19.870, 2003-12 ,         19.640, 2004-01 ,         19.680, 2004-03 
2003-10-24 Frp|hdpjk,         20.060, 2003-11 ,         20.070, 2003-12 ,         19.840, 2004-01 ,         19.880, 2004-03 
2003-10-23 Thp|hdpjk,         19.140, 2003-11 ,         19.160, 2003-12 ,         18.930, 2004-01 ,         18.960, 2004-03 
2003-10-22 Wep|hdpjk,         19.480, 2003-11 ,         19.490, 2003-12 ,         19.260, 2004-01 ,         19.300, 2004-03 
2003-10-21 Tup|hdpjk,         19.990, 2003-11 ,         20.000, 2003-12 ,         19.770, 2004-01 ,         19.810, 2004-03 
2003-10-20 Mop|hdpjk,         21.020, 2003-11 ,         21.030, 2003-12 ,         20.810, 2004-01 ,         20.850, 2004-03 
2003-10-17 Frp|hdpjk,         20.090, 2003-10 ,         20.100, 2003-11 ,         20.130, 2003-12 ,         19.940, 2004-03 
2003-10-16 Thp|hdpjk,         20.300, 2003-10 ,         20.310, 2003-11 ,         20.320, 2003-12 ,         20.130, 2004-03 
2003-10-15 Wep|hdpjk,         20.060, 2003-10 ,         20.070, 2003-11 ,         20.080, 2003-12 ,         19.890, 2004-03 
2003-10-14 Tup|hdpjk,         20.090, 2003-10 ,         20.100, 2003-11 ,         20.120, 2003-12 ,         19.920, 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,         26.130, 2003-01 ,         26.160, 2003-02 ,         26.180, 2003-03 ,         26.070, 2003-06 
2002-12-30 Mop|hdpjk,         26.130, 2003-01 ,         26.160, 2003-02 ,         26.180, 2003-03 ,         26.070, 2003-06 
2002-12-27 Frp|hdpjk,         26.760, 2003-01 ,         26.790, 2003-02 ,         26.810, 2003-03 ,         26.710, 2003-06 
2002-12-26 Thp|hdpjk,         26.700, 2003-01 ,         26.720, 2003-02 ,         26.740, 2003-03 ,         26.640, 2003-06 
2002-12-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2002-12-24 Tup|hdpjk,         26.870, 2003-01 ,         26.900, 2003-02 ,         26.920, 2003-03 ,         26.820, 2003-06 
2002-12-23 Mop|hdpjk,         27.060, 2003-01 ,         27.090, 2003-02 ,         27.110, 2003-03 ,         27.120, 2003-06 
2002-12-20 Frp|hdpjk,         25.580, 2003-01 ,         25.510, 2003-02 ,         25.630, 2003-03 ,         27.220, 2003-06 
2002-12-19 Thp|hdpjk,         25.070, 2003-01 ,         25.090, 2003-02 ,         25.120, 2003-03 ,         25.020, 2003-06 
2002-12-18 Wep|hdpjk,         26.130, 2003-01 ,         26.250, 2003-02 ,         26.270, 2003-03 ,         26.170, 2003-06