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

Brazilian EI Bond.
Column ( 1) Brazilian EI Bond maturity 1. Nearest maturity . Number of observations : 1170
Column ( 2) Brazilian EI Bond maturity 2. 2nd maturity . Number of observations : 1170
Column ( 3) Brazilian EI Bond maturity 3. 3rd maturity . Number of observations : 1170
Column ( 4) Brazilian EI Bond maturity 4. 4th maturity . Number of observations : 1169
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 may 29, 9:01 am

Brazilian EI Bond . Futures . Settlement Price
                    , Brazilian EI Bond      ,, Brazilian EI Bond      ,, Brazilian EI Bond      ,, Brazilian EI Bond      ,
                    , Brazilian EI Bond1st   ,, Brazilian EI Bond2nd   ,, Brazilian EI Bond3rd   ,, Brazilian EI Bond4th   ,
                    , Brazilian EI Bond; Nea ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,
                    , rest 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,         43.530, 2009-05 ,         43.550, 2009-06 ,         43.220, 2009-09 ,         42.900, 2009-12 
2009-05-06 Wep|hdpjk,         44.200, 2009-05 ,         44.230, 2009-06 ,         43.910, 2009-09 ,         43.590, 2009-12 
2009-05-05 Tup|hdpjk,         42.730, 2009-05 ,         42.760, 2009-06 ,         42.430, 2009-09 ,         42.110, 2009-12 
2009-05-04 Mop|hdpjk,         41.740, 2009-05 ,         41.770, 2009-06 ,         41.440, 2009-09 ,         41.120, 2009-12 
2009-05-01 Frp|hdpjk,         40.800, 2009-05 ,         40.830, 2009-06 ,         40.500, 2009-09 ,         40.180, 2009-12 
2009-04-30 Thp|hdpjk,         39.630, 2009-05 ,         39.670, 2009-06 ,         39.330, 2009-09 ,         39.010, 2009-12 
2009-04-29 Wep|hdpjk,         40.130, 2009-05 ,         40.160, 2009-06 ,         39.830, 2009-09 ,         39.510, 2009-12 
2009-04-28 Tup|hdpjk,         38.440, 2009-05 ,         38.470, 2009-06 ,         38.140, 2009-09 ,         37.820, 2009-12 
2009-04-27 Mop|hdpjk,         39.070, 2009-05 ,         39.100, 2009-06 ,         38.770, 2009-09 ,         38.440, 2009-12 
2009-04-24 Frp|hdpjk,         38.320, 2009-05 ,         38.350, 2009-06 ,         38.010, 2009-09 ,         37.690, 2009-12 
2009-04-23 Thp|hdpjk,         37.520, 2009-05 ,         37.550, 2009-06 ,         37.210, 2009-09 ,         36.930, 2009-12 
2009-04-22 Wep|hdpjk,         36.900, 2009-05 ,         36.930, 2009-06 ,         36.590, 2009-09 ,         36.280, 2009-12 
2009-04-21 Tup|hdpjk,         36.240, 2009-05 ,         36.270, 2009-06 ,         35.930, 2009-09 ,         35.610, 2009-12 
2009-04-20 Mop|hdpjk,         36.070, 2009-05 ,         36.100, 2009-06 ,         35.770, 2009-09 ,         35.450, 2009-12 
2009-04-17 Frp|hdpjk,         38.320, 2009-04 ,         37.920, 2009-05 ,         37.950, 2009-06 ,         37.630, 2009-09 
2009-04-16 Thp|hdpjk,         38.390, 2009-04 ,         37.990, 2009-05 ,         38.020, 2009-06 ,         37.690, 2009-09 
2009-04-15 Wep|hdpjk,         37.570, 2009-04 ,         37.170, 2009-05 ,         37.200, 2009-06 ,         36.870, 2009-09 
2009-04-14 Tup|hdpjk,         37.040, 2009-04 ,         36.650, 2009-05 ,         36.680, 2009-06 ,         36.350, 2009-09 
2009-04-13 Mop|hdpjk,         37.150, 2009-04 ,         36.760, 2009-05 ,         36.790, 2009-06 ,         36.460, 2009-09 
2009-04-10 Frp|hdpjk,         39.150, 2009-04 ,         38.750, 2009-05 ,         38.790, 2009-06 ,         38.460, 2009-09 
2009-04-09 Thp|hdpjk,         39.150, 2009-04 ,         38.750, 2009-05 ,         38.790, 2009-06 ,         38.460, 2009-09 
2009-04-08 Wep|hdpjk,         36.870, 2009-04 ,         36.480, 2009-05 ,         36.510, 2009-06 ,         36.180, 2009-09 
2009-04-07 Tup|hdpjk,         36.640, 2009-04 ,         36.250, 2009-05 ,         36.280, 2009-06 ,         35.960, 2009-09 
2009-04-06 Mop|hdpjk,         38.170, 2009-04 ,         37.780, 2009-05 ,         37.810, 2009-06 ,         37.490, 2009-09 
2009-04-03 Frp|hdpjk,         37.700, 2009-04 ,         37.310, 2009-05 ,         37.350, 2009-06 ,         37.030, 2009-09 
2009-04-02 Thp|hdpjk,         37.210, 2009-04 ,         36.820, 2009-05 ,         36.860, 2009-06 ,         36.540, 2009-09 
2009-04-01 Wep|hdpjk,         35.450, 2009-04 ,         35.050, 2009-05 ,         35.090, 2009-06 ,         34.760, 2009-09 
2009-03-31 Tup|hdpjk,         35.590, 2009-04 ,         35.200, 2009-05 ,         35.240, 2009-06 ,         34.910, 2009-09 
2009-03-30 Mop|hdpjk,         35.550, 2009-04 ,         35.160, 2009-05 ,         35.190, 2009-06 ,         34.870, 2009-09 
2009-03-27 Frp|hdpjk,         37.540, 2009-04 ,         37.160, 2009-05 ,         37.200, 2009-06 ,         36.880, 2009-09 
2009-03-26 Thp|hdpjk,         38.670, 2009-04 ,         38.290, 2009-05 ,         38.320, 2009-06 ,         38.020, 2009-09 
2009-03-25 Wep|hdpjk,         37.080, 2009-04 ,         36.690, 2009-05 ,         36.730, 2009-06 ,         36.430, 2009-09 
2009-03-24 Tup|hdpjk,         36.130, 2009-04 ,         35.740, 2009-05 ,         35.790, 2009-06 ,         35.480, 2009-09 
2009-03-23 Mop|hdpjk,         35.530, 2009-04 ,         35.140, 2009-05 ,         35.170, 2009-06 ,         34.860, 2009-09 
2009-03-20 Frp|hdpjk,         32.550, 2009-03 ,         32.570, 2009-04 ,         32.210, 2009-06 ,         31.890, 2009-09 
2009-03-19 Thp|hdpjk,         33.190, 2009-03 ,         33.210, 2009-04 ,         32.830, 2009-06 ,         32.510, 2009-09 
2009-03-18 Wep|hdpjk,         33.740, 2009-03 ,         33.770, 2009-04 ,         33.400, 2009-06 ,         33.080, 2009-09 
2009-03-17 Tup|hdpjk,         34.430, 2009-03 ,         34.460, 2009-04 ,         34.090, 2009-06 ,         33.790, 2009-09 
2009-03-16 Mop|hdpjk,         33.830, 2009-03 ,         33.850, 2009-04 ,         33.490, 2009-06 ,         33.190, 2009-09 
2009-03-13 Frp|hdpjk,         33.400, 2009-03 ,         33.420, 2009-04 ,         33.050, 2009-06 ,         32.750, 2009-09 
2009-03-12 Thp|hdpjk,         33.630, 2009-03 ,         33.660, 2009-04 ,         33.290, 2009-06 ,         32.980, 2009-09 
2009-03-11 Wep|hdpjk,         33.270, 2009-03 ,         33.300, 2009-04 ,         32.930, 2009-06 ,         32.620, 2009-09 
2009-03-10 Tup|hdpjk,         33.010, 2009-03 ,         33.040, 2009-04 ,         32.670, 2009-06 ,         32.370, 2009-09 
2009-03-09 Mop|hdpjk,         31.000, 2009-03 ,         31.030, 2009-04 ,         30.660, 2009-06 ,         30.350, 2009-09 
2009-03-06 Frp|hdpjk,         30.100, 2009-03 ,         30.120, 2009-04 ,         29.740, 2009-06 ,         29.430, 2009-09 
2009-03-05 Thp|hdpjk,         29.390, 2009-03 ,         29.410, 2009-04 ,         29.030, 2009-06 ,         28.700, 2009-09 
2009-03-04 Wep|hdpjk,         30.310, 2009-03 ,         30.340, 2009-04 ,         29.970, 2009-06 ,         29.640, 2009-09 
2009-03-03 Tup|hdpjk,         29.370, 2009-03 ,         29.380, 2009-04 ,         29.010, 2009-06 ,         28.680, 2009-09 
2009-03-02 Mop|hdpjk,         29.520, 2009-03 ,         29.530, 2009-04 ,         29.160, 2009-06 ,         28.830, 2009-09 
2009-02-27 Frp|hdpjk,         31.450, 2009-03 ,         31.470, 2009-04 ,         31.100, 2009-06 ,         30.780, 2009-09 
2009-02-26 Thp|hdpjk,         32.720, 2009-03 ,         32.750, 2009-04 ,         32.390, 2009-06 ,         32.070, 2009-09 
2009-02-25 Wep|hdpjk,         33.920, 2009-03 ,         33.940, 2009-04 ,         33.580, 2009-06 ,         33.260, 2009-09 
2009-02-24 Tup|hdpjk,         35.450, 2009-03 ,         35.470, 2009-04 ,         35.120, 2009-06 ,         34.800, 2009-09 
2009-02-23 Mop|hdpjk,         34.470, 2009-03 ,         34.500, 2009-04 ,         34.150, 2009-06 ,         33.830, 2009-09 
2009-02-20 Frp|hdpjk,         36.300, 2009-02 ,         36.320, 2009-03 ,         36.000, 2009-06 ,         35.690, 2009-09 
2009-02-19 Thp|hdpjk,         37.560, 2009-02 ,         37.590, 2009-03 ,         37.280, 2009-06 ,         36.980, 2009-09 
2009-02-18 Wep|hdpjk,         37.970, 2009-02 ,         38.000, 2009-03 ,         37.700, 2009-06 ,         37.390, 2009-09 
2009-02-17 Tup|hdpjk,         38.430, 2009-02 ,         38.450, 2009-03 ,         38.150, 2009-06 ,         37.840, 2009-09 
2009-02-16 Mop|hdpjk,         40.480, 2009-02 ,         40.510, 2009-03 ,         40.210, 2009-06 ,         39.910, 2009-09 
2009-02-13 Frp|hdpjk,         40.480, 2009-02 ,         40.510, 2009-03 ,         40.210, 2009-06 ,         39.910, 2009-09 
2009-02-12 Thp|hdpjk,         39.860, 2009-02 ,         39.890, 2009-03 ,         39.580, 2009-06 ,         39.270, 2009-09 
2009-02-11 Wep|hdpjk,         40.330, 2009-02 ,         40.350, 2009-03 ,         40.050, 2009-06 ,         39.750, 2009-09 
2009-02-10 Tup|hdpjk,         40.210, 2009-02 ,         40.230, 2009-03 ,         39.930, 2009-06 ,         39.630, 2009-09 
2009-02-09 Mop|hdpjk,         42.800, 2009-02 ,         42.830, 2009-03 ,         42.540, 2009-06 ,         42.260, 2009-09 
2009-02-06 Frp|hdpjk,         42.920, 2009-02 ,         42.950, 2009-03 ,         42.660, 2009-06 ,         42.370, 2009-09 
2009-02-05 Thp|hdpjk,         42.730, 2009-02 ,         42.750, 2009-03 ,         42.460, 2009-06 ,         42.170, 2009-09 
2009-02-04 Wep|hdpjk,         41.980, 2009-02 ,         42.000, 2009-03 ,         41.720, 2009-06 ,         41.430, 2009-09 
2009-02-03 Tup|hdpjk,         41.680, 2009-02 ,         41.710, 2009-03 ,         41.420, 2009-06 ,         41.130, 2009-09 
2009-02-02 Mop|hdpjk,         40.390, 2009-02 ,         40.420, 2009-03 ,         40.130, 2009-06 ,         39.840, 2009-09 
2009-01-30 Frp|hdpjk,         41.900, 2009-02 ,         41.930, 2009-03 ,         41.630, 2009-06 ,         41.330, 2009-09 
2009-01-29 Thp|hdpjk,         40.300, 2009-02 ,         40.320, 2009-03 ,         40.020, 2009-06 ,         39.700, 2009-09 
2009-01-28 Wep|hdpjk,         42.840, 2009-02 ,         42.870, 2009-03 ,         42.570, 2009-06 ,         42.270, 2009-09 
2009-01-27 Tup|hdpjk,         42.810, 2009-02 ,         42.840, 2009-03 ,         42.550, 2009-06 ,         42.260, 2009-09 
2009-01-26 Mop|hdpjk,         42.600, 2009-02 ,         42.630, 2009-03 ,         42.340, 2009-06 ,         42.050, 2009-09 
2009-01-23 Frp|hdpjk,         41.580, 2009-02 ,         41.600, 2009-03 ,         41.320, 2009-06 ,         41.020, 2009-09 
2009-01-22 Thp|hdpjk,         41.860, 2009-02 ,         41.890, 2009-03 ,         41.600, 2009-06 ,         41.300, 2009-09 
2009-01-21 Wep|hdpjk,         41.870, 2009-02 ,         41.900, 2009-03 ,         41.600, 2009-06 ,         41.310, 2009-09 
2009-01-20 Tup|hdpjk,         39.960, 2009-02 ,         39.980, 2009-03 ,         39.680, 2009-06 ,             na,         
2009-01-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2009-01-16 Frp|hdpjk,         42.460, 2009-01 ,         42.060, 2009-02 ,         42.100, 2009-03 ,         41.800, 2009-06 
2009-01-15 Thp|hdpjk,         40.950, 2009-01 ,         40.570, 2009-02 ,         40.600, 2009-03 ,         40.300, 2009-06 
2009-01-14 Wep|hdpjk,         41.190, 2009-01 ,         40.800, 2009-02 ,         40.830, 2009-03 ,         40.520, 2009-06 
2009-01-13 Tup|hdpjk,         42.460, 2009-01 ,         42.080, 2009-02 ,         42.130, 2009-03 ,         41.820, 2009-06 
2009-01-12 Mop|hdpjk,         43.740, 2009-01 ,         43.360, 2009-02 ,         43.410, 2009-03 ,         43.100, 2009-06 
2009-01-09 Frp|hdpjk,         44.450, 2009-01 ,         44.060, 2009-02 ,         44.110, 2009-03 ,         43.810, 2009-06 
2009-01-08 Thp|hdpjk,         44.780, 2009-01 ,         44.400, 2009-02 ,         44.440, 2009-03 ,         44.170, 2009-06 
2009-01-07 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2009-01-06 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2009-01-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2009-01-02 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2009-01-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-12-31 Wep|hdpjk,         42.680, 2009-01 ,         42.310, 2009-02 ,         42.360, 2009-03 ,         42.100, 2009-06 
2008-12-30 Tup|hdpjk,         41.260, 2009-01 ,         40.890, 2009-02 ,         40.930, 2009-03 ,         40.660, 2009-06 
2008-12-29 Mop|hdpjk,         40.020, 2009-01 ,         39.650, 2009-02 ,         39.690, 2009-03 ,         39.410, 2009-06 
2008-12-26 Frp|hdpjk,         40.560, 2009-01 ,         40.200, 2009-02 ,         40.250, 2009-03 ,         40.000, 2009-06 
2008-12-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-12-24 Wep|hdpjk,         40.170, 2009-01 ,         39.800, 2009-02 ,         39.850, 2009-03 ,         39.600, 2009-06 
2008-12-23 Tup|hdpjk,         40.170, 2009-01 ,         39.790, 2009-02 ,         39.810, 2009-03 ,         39.530, 2009-06 
2008-12-22 Mop|hdpjk,         41.150, 2009-01 ,         40.760, 2009-02 ,         40.790, 2009-03 ,         40.520, 2009-06 
2008-12-19 Frp|hdpjk,         41.240, 2008-12 ,         41.260, 2009-01 ,         40.900, 2009-03 ,         40.640, 2009-06 
2008-12-18 Thp|hdpjk,         41.070, 2008-12 ,         41.100, 2009-01 ,         40.760, 2009-03 ,         40.490, 2009-06 
2008-12-17 Wep|hdpjk,         41.020, 2008-12 ,         41.060, 2009-01 ,         40.730, 2009-03 ,         40.460, 2009-06 
2008-12-16 Tup|hdpjk,         41.910, 2008-12 ,         41.950, 2009-01 ,         41.610, 2009-03 ,         41.330, 2009-06 
2008-12-15 Mop|hdpjk,         38.750, 2008-12 ,         38.800, 2009-01 ,         38.460, 2009-03 ,         38.180, 2009-06 
2008-12-12 Frp|hdpjk,         39.210, 2008-12 ,         39.260, 2009-01 ,         38.920, 2009-03 ,         38.650, 2009-06 
2008-12-11 Thp|hdpjk,         40.280, 2008-12 ,         40.320, 2009-01 ,         39.980, 2009-03 ,         39.710, 2009-06 
2008-12-10 Wep|hdpjk,         41.690, 2008-12 ,         41.730, 2009-01 ,         41.400, 2009-03 ,         41.150, 2009-06 
2008-12-09 Tup|hdpjk,         40.830, 2008-12 ,         40.880, 2009-01 ,         40.550, 2009-03 ,         40.310, 2009-06 
2008-12-08 Mop|hdpjk,         42.860, 2008-12 ,         42.920, 2009-01 ,         42.590, 2009-03 ,         42.370, 2009-06 
2008-12-05 Frp|hdpjk,         39.540, 2008-12 ,         39.590, 2009-01 ,         39.250, 2009-03 ,         39.000, 2009-06 
2008-12-04 Thp|hdpjk,         39.210, 2008-12 ,         39.260, 2009-01 ,         38.940, 2009-03 ,         38.690, 2009-06 
2008-12-03 Wep|hdpjk,         40.490, 2008-12 ,         40.550, 2009-01 ,         40.220, 2009-03 ,         39.970, 2009-06 
2008-12-02 Tup|hdpjk,         40.720, 2008-12 ,         40.770, 2009-01 ,         40.440, 2009-03 ,         40.180, 2009-06 
2008-12-01 Mop|hdpjk,         39.890, 2008-12 ,         39.940, 2009-01 ,         39.610, 2009-03 ,         39.360, 2009-06 
2008-11-28 Frp|hdpjk,         42.660, 2008-12 ,         42.720, 2009-01 ,         42.410, 2009-03 ,         42.180, 2009-06 
2008-11-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-11-26 Wep|hdpjk,         41.310, 2008-12 ,         41.370, 2009-01 ,         41.050, 2009-03 ,         40.810, 2009-06 
2008-11-25 Tup|hdpjk,         40.200, 2008-12 ,         40.250, 2009-01 ,         39.920, 2009-03 ,         39.670, 2009-06 
2008-11-24 Mop|hdpjk,         40.800, 2008-12 ,         40.860, 2009-01 ,         40.540, 2009-03 ,         40.310, 2009-06 
2008-11-21 Frp|hdpjk,         39.570, 2008-11 ,         39.610, 2008-12 ,         39.310, 2009-03 ,         39.010, 2009-06 
2008-11-20 Thp|hdpjk,         37.100, 2008-11 ,         37.140, 2008-12 ,         36.850, 2009-03 ,         36.530, 2009-06 
2008-11-19 Wep|hdpjk,         37.470, 2008-11 ,         37.520, 2008-12 ,         37.230, 2009-03 ,         36.980, 2009-06 
2008-11-18 Tup|hdpjk,         39.560, 2008-11 ,         39.600, 2008-12 ,         39.320, 2009-03 ,         39.070, 2009-06 
2008-11-17 Mop|hdpjk,         41.180, 2008-11 ,         41.230, 2008-12 ,         40.980, 2009-03 ,         40.740, 2009-06 
2008-11-14 Frp|hdpjk,         41.050, 2008-11 ,         41.110, 2008-12 ,         40.890, 2009-03 ,         40.660, 2009-06 
2008-11-13 Thp|hdpjk,         43.160, 2008-11 ,         43.210, 2008-12 ,         42.970, 2009-03 ,         42.720, 2009-06 
2008-11-12 Wep|hdpjk,         42.520, 2008-11 ,         42.560, 2008-12 ,         42.320, 2009-03 ,         42.050, 2009-06 
2008-11-11 Tup|hdpjk,         43.980, 2008-11 ,         44.030, 2008-12 ,         43.780, 2009-03 ,         43.510, 2009-06 
2008-11-10 Mop|hdpjk,         46.360, 2008-11 ,         46.410, 2008-12 ,         46.180, 2009-03 ,         45.930, 2009-06 
2008-11-07 Frp|hdpjk,         46.620, 2008-11 ,         46.670, 2008-12 ,         46.460, 2009-03 ,         46.230, 2009-06 
2008-11-06 Thp|hdpjk,         45.750, 2008-11 ,         45.810, 2008-12 ,         45.600, 2009-03 ,         45.370, 2009-06 
2008-11-05 Wep|hdpjk,         49.590, 2008-11 ,         49.650, 2008-12 ,         49.460, 2009-03 ,         49.250, 2009-06 
2008-11-04 Tup|hdpjk,         53.270, 2008-11 ,         53.350, 2008-12 ,         53.190, 2009-03 ,         52.830, 2009-06 
2008-11-03 Mop|hdpjk,         52.510, 2008-11 ,         52.570, 2008-12 ,         52.410, 2009-03 ,         51.980, 2009-06 
2008-10-31 Frp|hdpjk,         51.940, 2008-11 ,         52.010, 2008-12 ,         51.840, 2009-03 ,         51.590, 2009-06 
2008-10-30 Thp|hdpjk,         50.370, 2008-11 ,         50.450, 2008-12 ,         50.280, 2009-03 ,         50.000, 2009-06 
2008-10-29 Wep|hdpjk,         49.480, 2008-11 ,         49.570, 2008-12 ,         49.390, 2009-03 ,         49.130, 2009-06 
2008-10-28 Tup|hdpjk,         48.590, 2008-11 ,         48.680, 2008-12 ,         48.480, 2009-03 ,         48.130, 2009-06 
2008-10-27 Mop|hdpjk,         42.050, 2008-11 ,         42.130, 2008-12 ,         41.930, 2009-03 ,         41.580, 2009-06 
2008-10-24 Frp|hdpjk,         44.900, 2008-11 ,         45.000, 2008-12 ,         44.830, 2009-03 ,         44.480, 2009-06 
2008-10-23 Thp|hdpjk,         46.210, 2008-11 ,         46.310, 2008-12 ,         46.060, 2009-03 ,         45.840, 2009-06 
2008-10-22 Wep|hdpjk,         42.610, 2008-11 ,         42.710, 2008-12 ,         42.430, 2009-03 ,         42.200, 2009-06 
2008-10-21 Tup|hdpjk,         46.120, 2008-11 ,         46.240, 2008-12 ,         46.040, 2009-03 ,         45.830, 2009-06 
2008-10-20 Mop|hdpjk,         46.430, 2008-11 ,         46.550, 2008-12 ,         46.380, 2009-03 ,         46.180, 2009-06 
2008-10-17 Frp|hdpjk,         44.550, 2008-10 ,         44.270, 2008-11 ,         44.400, 2008-12 ,         44.290, 2009-03 
2008-10-16 Thp|hdpjk,         44.790, 2008-10 ,         44.500, 2008-11 ,         44.620, 2008-12 ,         44.490, 2009-03 
2008-10-15 Wep|hdpjk,         42.330, 2008-10 ,         42.060, 2008-11 ,         42.180, 2008-12 ,         42.090, 2009-03 
2008-10-14 Tup|hdpjk,         45.090, 2008-10 ,         44.830, 2008-11 ,         44.960, 2008-12 ,         44.870, 2009-03 
2008-10-13 Mop|hdpjk,         47.100, 2008-10 ,         46.820, 2008-11 ,         46.910, 2008-12 ,         46.800, 2009-03 
2008-10-10 Frp|hdpjk,         41.820, 2008-10 ,         41.530, 2008-11 ,         41.620, 2008-12 ,         41.480, 2009-03 
2008-10-09 Thp|hdpjk,         44.430, 2008-10 ,         44.160, 2008-11 ,         44.280, 2008-12 ,         44.210, 2009-03 
2008-10-08 Wep|hdpjk,         47.720, 2008-10 ,         47.450, 2008-11 ,         47.580, 2008-12 ,         47.560, 2009-03 
2008-10-07 Tup|hdpjk,         49.320, 2008-10 ,         49.070, 2008-11 ,         49.200, 2008-12 ,         49.160, 2009-03 
2008-10-06 Mop|hdpjk,         51.040, 2008-10 ,         50.780, 2008-11 ,         50.900, 2008-12 ,         50.790, 2009-03 
2008-10-03 Frp|hdpjk,         53.880, 2008-10 ,         53.640, 2008-11 ,         53.790, 2008-12 ,         53.840, 2009-03 
2008-10-02 Thp|hdpjk,         53.630, 2008-10 ,         53.380, 2008-11 ,         53.520, 2008-12 ,         53.570, 2009-03 
2008-10-01 Wep|hdpjk,         56.670, 2008-10 ,         56.450, 2008-11 ,         56.600, 2008-12 ,         56.670, 2009-03 
2008-09-30 Tup|hdpjk,         57.410, 2008-10 ,         57.180, 2008-11 ,         57.320, 2008-12 ,         57.380, 2009-03 
2008-09-29 Mop|hdpjk,         55.520, 2008-10 ,         55.280, 2008-11 ,         55.400, 2008-12 ,         55.430, 2009-03 
2008-09-26 Frp|hdpjk,         58.430, 2008-10 ,         58.210, 2008-11 ,         58.360, 2008-12 ,         58.510, 2009-03 
2008-09-25 Thp|hdpjk,         57.520, 2008-10 ,         57.270, 2008-11 ,         57.400, 2008-12 ,         57.020, 2009-03 
2008-09-24 Wep|hdpjk,         57.450, 2008-10 ,         57.190, 2008-11 ,         57.310, 2008-12 ,         56.970, 2009-03 
2008-09-23 Tup|hdpjk,         57.420, 2008-10 ,         57.150, 2008-11 ,         57.280, 2008-12 ,         56.550, 2009-03 
2008-09-22 Mop|hdpjk,         58.890, 2008-10 ,         58.620, 2008-11 ,         58.770, 2008-12 ,         57.510, 2009-03 
2008-09-19 Frp|hdpjk,         59.780, 2008-09 ,         59.910, 2008-10 ,         59.700, 2008-11 ,         59.820, 2008-12 
2008-09-18 Thp|hdpjk,         57.990, 2008-09 ,         58.100, 2008-10 ,         57.870, 2008-11 ,         57.990, 2008-12 
2008-09-17 Wep|hdpjk,         57.000, 2008-09 ,         57.120, 2008-10 ,         56.880, 2008-11 ,         57.010, 2008-12 
2008-09-16 Tup|hdpjk,         61.760, 2008-09 ,         61.880, 2008-10 ,         61.660, 2008-11 ,         61.790, 2008-12 
2008-09-15 Mop|hdpjk,         62.270, 2008-09 ,         62.410, 2008-10 ,         62.190, 2008-11 ,         62.320, 2008-12 
2008-09-12 Frp|hdpjk,         63.330, 2008-09 ,         63.450, 2008-10 ,         63.230, 2008-11 ,         63.370, 2008-12 
2008-09-11 Thp|hdpjk,         62.600, 2008-09 ,         62.730, 2008-10 ,         62.510, 2008-11 ,         62.640, 2008-12 
2008-09-10 Wep|hdpjk,         61.740, 2008-09 ,         61.870, 2008-10 ,         61.650, 2008-11 ,         61.790, 2008-12 
2008-09-09 Tup|hdpjk,         64.070, 2008-09 ,         64.200, 2008-10 ,         63.990, 2008-11 ,         64.130, 2008-12 
2008-09-08 Mop|hdpjk,         63.960, 2008-09 ,         63.870, 2008-11 ,         64.010, 2008-12 ,         64.100, 2009-03 
2008-09-05 Frp|hdpjk,         62.940, 2008-09 ,         62.850, 2008-11 ,         63.000, 2008-12 ,         63.070, 2009-03 
2008-09-04 Thp|hdpjk,         63.090, 2008-09 ,         63.010, 2008-11 ,         63.150, 2008-12 ,         63.240, 2009-03 
2008-09-03 Wep|hdpjk,         66.140, 2008-09 ,         66.070, 2008-11 ,         66.220, 2008-12 ,         66.340, 2009-03 
2008-09-02 Tup|hdpjk,         65.960, 2008-09 ,         65.900, 2008-11 ,         66.050, 2008-12 ,         66.180, 2009-03 
2008-09-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-08-29 Frp|hdpjk,         65.640, 2008-09 ,         65.580, 2008-11 ,         65.730, 2008-12 ,         65.860, 2009-03 
2008-08-28 Thp|hdpjk,         66.430, 2008-09 ,         66.360, 2008-11 ,         66.520, 2008-12 ,         66.650, 2009-03 
2008-08-27 Wep|hdpjk,         64.620, 2008-09 ,         64.530, 2008-11 ,         64.680, 2008-12 ,         64.800, 2009-03 
2008-08-26 Tup|hdpjk,         63.570, 2008-09 ,         63.470, 2008-11 ,         63.620, 2008-12 ,         63.720, 2009-03 
2008-08-25 Mop|hdpjk,         64.190, 2008-09 ,         64.090, 2008-11 ,         64.250, 2008-12 ,         64.360, 2009-03 
2008-08-22 Frp|hdpjk,         65.670, 2008-09 ,         65.590, 2008-11 ,         65.740, 2008-12 ,         65.870, 2009-03 
2008-08-21 Thp|hdpjk,         63.670, 2008-09 ,         63.580, 2008-11 ,         63.730, 2008-12 ,         63.830, 2009-03 
2008-08-20 Wep|hdpjk,         63.340, 2008-09 ,         63.250, 2008-11 ,         63.410, 2008-12 ,         63.500, 2009-03 
2008-08-19 Tup|hdpjk,         63.100, 2008-09 ,         63.000, 2008-11 ,         63.150, 2008-12 ,         63.250, 2009-03 
2008-08-18 Mop|hdpjk,         63.780, 2008-09 ,         63.690, 2008-11 ,         63.850, 2008-12 ,         63.960, 2009-03 
2008-08-15 Frp|hdpjk,         64.440, 2008-08 ,         64.600, 2008-09 ,         64.510, 2008-11 ,         64.670, 2008-12 
2008-08-14 Thp|hdpjk,         64.760, 2008-08 ,         64.920, 2008-09 ,         64.830, 2008-11 ,         64.990, 2008-12 
2008-08-13 Wep|hdpjk,         64.270, 2008-08 ,         64.420, 2008-09 ,         64.340, 2008-11 ,         64.490, 2008-12 
2008-08-12 Tup|hdpjk,         65.950, 2008-08 ,         66.110, 2008-09 ,         66.020, 2008-11 ,         66.180, 2008-12 
2008-08-11 Mop|hdpjk,         66.640, 2008-08 ,         66.800, 2008-09 ,         66.720, 2008-11 ,         66.880, 2008-12 
2008-08-08 Frp|hdpjk,         67.880, 2008-08 ,         68.040, 2008-09 ,         67.960, 2008-11 ,         68.120, 2008-12 
2008-08-07 Thp|hdpjk,         64.720, 2008-08 ,         64.870, 2008-09 ,         64.790, 2008-11 ,         64.950, 2008-12 
2008-08-06 Wep|hdpjk,         65.440, 2008-08 ,         65.590, 2008-09 ,         65.510, 2008-11 ,         65.670, 2008-12 
2008-08-05 Tup|hdpjk,         64.840, 2008-08 ,         64.990, 2008-09 ,         64.900, 2008-11 ,         65.060, 2008-12 
2008-08-04 Mop|hdpjk,         61.010, 2008-08 ,         61.160, 2008-09 ,         61.060, 2008-11 ,         61.200, 2008-12 
2008-08-01 Frp|hdpjk,         61.670, 2008-08 ,         61.820, 2008-09 ,         61.860, 2008-12 ,         61.940, 2009-03 
2008-07-31 Thp|hdpjk,         60.780, 2008-08 ,         60.930, 2008-09 ,         60.980, 2008-12 ,         61.060, 2009-03 
2008-07-30 Wep|hdpjk,         63.490, 2008-08 ,         63.640, 2008-09 ,         63.710, 2008-12 ,         63.810, 2009-03 
2008-07-29 Tup|hdpjk,         62.890, 2008-08 ,         63.050, 2008-09 ,         63.120, 2008-12 ,         63.220, 2009-03 
2008-07-28 Mop|hdpjk,         62.030, 2008-08 ,         62.180, 2008-09 ,         62.240, 2008-12 ,         62.340, 2009-03 
2008-07-25 Frp|hdpjk,         63.520, 2008-08 ,         63.670, 2008-09 ,         63.750, 2008-12 ,         63.860, 2009-03 
2008-07-24 Thp|hdpjk,         62.210, 2008-08 ,         62.340, 2008-09 ,         62.470, 2008-12 ,         62.570, 2009-03 
2008-07-23 Wep|hdpjk,         66.410, 2008-08 ,         66.550, 2008-09 ,         66.690, 2008-12 ,         66.840, 2009-03 
2008-07-22 Tup|hdpjk,         68.970, 2008-08 ,         69.120, 2008-09 ,         69.230, 2008-12 ,         69.380, 2009-03 
2008-07-21 Mop|hdpjk,         67.950, 2008-08 ,         68.090, 2008-09 ,         68.200, 2008-12 ,         68.340, 2009-03 
2008-07-18 Frp|hdpjk,         68.140, 2008-07 ,         67.850, 2008-08 ,         68.000, 2008-09 ,         68.090, 2008-12 
2008-07-17 Thp|hdpjk,         66.920, 2008-07 ,         66.630, 2008-08 ,         66.770, 2008-09 ,         66.830, 2008-12 
2008-07-16 Wep|hdpjk,         65.590, 2008-07 ,         65.300, 2008-08 ,         65.430, 2008-09 ,         65.500, 2008-12 
2008-07-15 Tup|hdpjk,         63.900, 2008-07 ,         63.600, 2008-08 ,         63.740, 2008-09 ,         63.800, 2008-12 
2008-07-14 Mop|hdpjk,         63.210, 2008-07 ,         62.920, 2008-08 ,         63.050, 2008-09 ,         63.130, 2008-12 
2008-07-11 Frp|hdpjk,         63.310, 2008-07 ,         63.010, 2008-08 ,         63.150, 2008-09 ,         63.250, 2008-12 
2008-07-10 Thp|hdpjk,         66.020, 2008-07 ,         65.730, 2008-08 ,         65.870, 2008-09 ,         65.970, 2008-12 
2008-07-09 Wep|hdpjk,         65.630, 2008-07 ,         65.340, 2008-08 ,         65.480, 2008-09 ,         65.580, 2008-12 
2008-07-08 Tup|hdpjk,         65.970, 2008-07 ,         65.680, 2008-08 ,         65.820, 2008-09 ,         65.920, 2008-12 
2008-07-07 Mop|hdpjk,         64.340, 2008-07 ,         64.050, 2008-08 ,         64.200, 2008-09 ,         64.290, 2008-12 
2008-07-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-07-03 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-07-02 Wep|hdpjk,         63.960, 2008-07 ,         63.670, 2008-08 ,         63.810, 2008-09 ,         63.910, 2008-12 
2008-07-01 Tup|hdpjk,         65.510, 2008-07 ,         65.220, 2008-08 ,         65.370, 2008-09 ,         65.480, 2008-12 
2008-06-30 Mop|hdpjk,         65.800, 2008-07 ,         65.510, 2008-08 ,         65.660, 2008-09 ,         65.750, 2008-12 
2008-06-27 Frp|hdpjk,         67.010, 2008-07 ,         66.730, 2008-08 ,         66.880, 2008-09 ,         67.010, 2008-12 
2008-06-26 Thp|hdpjk,         68.300, 2008-07 ,         68.020, 2008-08 ,         68.180, 2008-09 ,         68.370, 2008-12 
2008-06-25 Wep|hdpjk,         69.740, 2008-07 ,         69.450, 2008-08 ,         69.620, 2008-09 ,         69.820, 2008-12 
2008-06-24 Tup|hdpjk,         74.910, 2008-07 ,         74.630, 2008-08 ,         74.800, 2008-09 ,         75.010, 2008-12 
2008-06-23 Mop|hdpjk,         75.710, 2008-07 ,         75.450, 2008-08 ,         75.620, 2008-09 ,         75.890, 2008-12 
2008-06-20 Frp|hdpjk,         75.830, 2008-06 ,         75.960, 2008-07 ,         75.870, 2008-09 ,         76.160, 2008-12 
2008-06-19 Thp|hdpjk,         76.950, 2008-06 ,         77.080, 2008-07 ,         77.000, 2008-09 ,         77.290, 2008-12 
2008-06-18 Wep|hdpjk,         74.660, 2008-06 ,         74.800, 2008-07 ,         74.730, 2008-09 ,         74.960, 2008-12 
2008-06-17 Tup|hdpjk,         74.400, 2008-06 ,         74.540, 2008-07 ,         74.500, 2008-09 ,         74.720, 2008-12 
2008-06-16 Mop|hdpjk,         75.050, 2008-06 ,         75.190, 2008-07 ,         75.160, 2008-09 ,         75.400, 2008-12 
2008-06-13 Frp|hdpjk,         75.150, 2008-06 ,         75.290, 2008-07 ,         75.250, 2008-09 ,         75.490, 2008-12 
2008-06-12 Thp|hdpjk,         74.160, 2008-06 ,         74.300, 2008-07 ,         74.270, 2008-09 ,         74.500, 2008-12 
2008-06-11 Wep|hdpjk,         73.350, 2008-06 ,         73.490, 2008-07 ,         73.440, 2008-09 ,         73.650, 2008-12 
2008-06-10 Tup|hdpjk,         73.730, 2008-06 ,         73.870, 2008-07 ,         73.820, 2008-09 ,         74.030, 2008-12 
2008-06-09 Mop|hdpjk,         74.010, 2008-06 ,         74.150, 2008-07 ,         74.090, 2008-09 ,         74.280, 2008-12 
2008-06-06 Frp|hdpjk,         73.210, 2008-06 ,         73.350, 2008-07 ,         73.300, 2008-09 ,         73.450, 2008-12 
2008-06-05 Thp|hdpjk,         77.380, 2008-06 ,         77.520, 2008-07 ,         77.480, 2008-09 ,         77.660, 2008-12 
2008-06-04 Wep|hdpjk,         78.100, 2008-06 ,         78.240, 2008-07 ,         78.190, 2008-09 ,         78.370, 2008-12 
2008-06-03 Tup|hdpjk,         78.210, 2008-06 ,         78.350, 2008-07 ,         78.310, 2008-09 ,         78.490, 2008-12 
2008-06-02 Mop|hdpjk,         81.260, 2008-06 ,         81.410, 2008-07 ,         81.380, 2008-09 ,         81.580, 2008-12 
2008-05-30 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-29 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-28 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-27 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-23 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-22 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-21 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-20 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-16 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-15 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-14 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-13 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-12 Mop|hdpjk,         84.830, 2008-05 ,         85.000, 2008-06 ,         85.120, 2008-09 ,         85.270, 2008-12 
2008-05-09 Frp|hdpjk,         84.100, 2008-05 ,         84.280, 2008-06 ,         84.390, 2008-09 ,         84.540, 2008-12 
2008-05-08 Thp|hdpjk,         84.800, 2008-05 ,         84.990, 2008-06 ,         85.100, 2008-09 ,         85.250, 2008-12 
2008-05-07 Wep|hdpjk,         84.590, 2008-05 ,         84.790, 2008-06 ,         84.920, 2008-09 ,         85.050, 2008-12 
2008-05-06 Tup|hdpjk,         85.810, 2008-05 ,         86.010, 2008-06 ,         86.160, 2008-09 ,         86.280, 2008-12 
2008-05-05 Mop|hdpjk,         85.590, 2008-05 ,         85.780, 2008-06 ,         85.940, 2008-09 ,         86.060, 2008-12 
2008-05-02 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-05-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-30 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-29 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-23 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-22 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-18 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-04-17 Thp|hdpjk,         76.910, 2008-04 ,         76.680, 2008-05 ,         76.860, 2008-06 ,         77.020, 2008-09 
2008-04-16 Wep|hdpjk,         76.680, 2008-04 ,         76.450, 2008-05 ,         76.620, 2008-06 ,         76.750, 2008-09 
2008-04-15 Tup|hdpjk,         75.730, 2008-04 ,         75.490, 2008-05 ,         75.670, 2008-06 ,         75.770, 2008-09 
2008-04-14 Mop|hdpjk,         77.260, 2008-04 ,         77.010, 2008-05 ,         77.180, 2008-06 ,         77.260, 2008-09 
2008-04-11 Frp|hdpjk,         76.890, 2008-04 ,         76.640, 2008-05 ,         76.800, 2008-06 ,         76.850, 2008-09 
2008-04-10 Thp|hdpjk,         78.470, 2008-04 ,         78.210, 2008-05 ,         78.370, 2008-06 ,         78.420, 2008-09 
2008-04-09 Wep|hdpjk,         78.640, 2008-04 ,         78.370, 2008-05 ,         78.540, 2008-06 ,         78.610, 2008-09 
2008-04-08 Tup|hdpjk,         75.080, 2008-04 ,         74.800, 2008-05 ,         74.960, 2008-06 ,         75.010, 2008-09 
2008-04-07 Mop|hdpjk,         75.040, 2008-04 ,         74.770, 2008-05 ,         74.920, 2008-06 ,         74.930, 2008-09 
2008-04-04 Frp|hdpjk,         75.700, 2008-04 ,         75.420, 2008-05 ,         75.550, 2008-06 ,         75.550, 2008-09 
2008-04-03 Thp|hdpjk,         76.200, 2008-04 ,         75.920, 2008-05 ,         76.060, 2008-06 ,         76.070, 2008-09 
2008-04-02 Wep|hdpjk,         76.920, 2008-04 ,         76.640, 2008-05 ,         76.780, 2008-06 ,         76.790, 2008-09 
2008-04-01 Tup|hdpjk,         75.950, 2008-04 ,         75.660, 2008-05 ,         75.790, 2008-06 ,         75.760, 2008-09 
2008-03-31 Mop|hdpjk,         74.450, 2008-04 ,         74.160, 2008-05 ,         74.280, 2008-06 ,         74.230, 2008-09 
2008-03-28 Frp|hdpjk,         73.560, 2008-04 ,         73.290, 2008-05 ,         73.420, 2008-06 ,         73.400, 2008-09 
2008-03-27 Thp|hdpjk,         74.330, 2008-04 ,         74.080, 2008-05 ,         74.260, 2008-06 ,         74.280, 2008-09 
2008-03-26 Wep|hdpjk,         76.410, 2008-04 ,         76.170, 2008-05 ,         76.330, 2008-06 ,         76.380, 2008-09 
2008-03-25 Tup|hdpjk,         76.020, 2008-04 ,         75.780, 2008-05 ,         75.950, 2008-06 ,         76.000, 2008-09 
2008-03-24 Mop|hdpjk,         76.440, 2008-04 ,         76.200, 2008-05 ,         76.370, 2008-06 ,         76.430, 2008-09 
2008-03-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-20 Thp|hdpjk,         74.800, 2008-03 ,         74.940, 2008-04 ,         74.690, 2008-05 ,         74.860, 2008-06 
2008-03-19 Wep|hdpjk,         73.460, 2008-03 ,         73.600, 2008-04 ,         73.360, 2008-05 ,         73.530, 2008-06 
2008-03-18 Tup|hdpjk,         76.540, 2008-03 ,         76.680, 2008-04 ,         76.440, 2008-05 ,         76.590, 2008-06 
2008-03-17 Mop|hdpjk,         75.520, 2008-03 ,         75.660, 2008-04 ,         75.410, 2008-05 ,         75.560, 2008-06 
2008-03-14 Frp|hdpjk,         76.140, 2008-03 ,         76.290, 2008-04 ,         76.060, 2008-05 ,         76.230, 2008-06 
2008-03-13 Thp|hdpjk,         74.230, 2008-03 ,         74.370, 2008-04 ,         74.140, 2008-05 ,         74.310, 2008-06 
2008-03-12 Wep|hdpjk,         72.500, 2008-03 ,         72.650, 2008-04 ,         72.420, 2008-05 ,         72.610, 2008-06 
2008-03-11 Tup|hdpjk,         73.470, 2008-03 ,         73.620, 2008-04 ,         73.400, 2008-05 ,         73.590, 2008-06 
2008-03-10 Mop|hdpjk,         74.460, 2008-03 ,         74.610, 2008-04 ,         74.380, 2008-05 ,         74.570, 2008-06 
2008-03-07 Frp|hdpjk,         76.690, 2008-03 ,         76.850, 2008-04 ,         76.630, 2008-05 ,         76.820, 2008-06 
2008-03-06 Thp|hdpjk,         79.610, 2008-03 ,         79.780, 2008-04 ,         79.550, 2008-05 ,         79.750, 2008-06 
2008-03-05 Wep|hdpjk,         80.890, 2008-03 ,         81.060, 2008-04 ,         80.850, 2008-05 ,         81.060, 2008-06 
2008-03-04 Tup|hdpjk,         79.740, 2008-03 ,         79.910, 2008-04 ,         79.680, 2008-05 ,         79.890, 2008-06 
2008-03-03 Mop|hdpjk,         80.800, 2008-03 ,         80.970, 2008-04 ,         80.740, 2008-05 ,         80.940, 2008-06 
2008-02-29 Frp|hdpjk,         82.940, 2008-03 ,         83.110, 2008-04 ,         82.890, 2008-05 ,         83.110, 2008-06 
2008-02-28 Thp|hdpjk,         84.880, 2008-03 ,         85.070, 2008-04 ,         84.870, 2008-05 ,         85.100, 2008-06 
2008-02-27 Wep|hdpjk,         84.110, 2008-03 ,         84.300, 2008-04 ,         84.090, 2008-05 ,         84.320, 2008-06 
2008-02-26 Tup|hdpjk,         84.750, 2008-03 ,         84.950, 2008-04 ,         84.750, 2008-05 ,         84.990, 2008-06 
2008-02-25 Mop|hdpjk,         84.850, 2008-03 ,         85.040, 2008-04 ,         84.850, 2008-05 ,         85.090, 2008-06 
2008-02-22 Frp|hdpjk,         83.230, 2008-03 ,         83.420, 2008-04 ,         83.210, 2008-05 ,         83.440, 2008-06 
2008-02-21 Thp|hdpjk,         82.210, 2008-03 ,         82.400, 2008-04 ,         82.190, 2008-05 ,         82.430, 2008-06 
2008-02-20 Wep|hdpjk,         84.210, 2008-03 ,         84.410, 2008-04 ,         84.200, 2008-05 ,         84.450, 2008-06 
2008-02-19 Tup|hdpjk,         85.550, 2008-03 ,         85.750, 2008-04 ,         85.550, 2008-05 ,         85.810, 2008-06 
2008-02-18 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-15 Frp|hdpjk,         85.180, 2008-02 ,         85.420, 2008-03 ,         85.400, 2008-05 ,         85.650, 2008-06 
2008-02-14 Thp|hdpjk,         85.230, 2008-02 ,         85.470, 2008-03 ,         85.460, 2008-05 ,         85.700, 2008-06 
2008-02-13 Wep|hdpjk,         85.490, 2008-02 ,         85.740, 2008-03 ,         85.740, 2008-05 ,         85.990, 2008-06 
2008-02-12 Tup|hdpjk,         83.600, 2008-02 ,         83.850, 2008-03 ,         83.840, 2008-05 ,         84.080, 2008-06 
2008-02-11 Mop|hdpjk,         81.190, 2008-02 ,         81.420, 2008-03 ,         81.410, 2008-05 ,         81.640, 2008-06 
2008-02-08 Frp|hdpjk,         79.380, 2008-02 ,         79.620, 2008-03 ,         79.590, 2008-05 ,         79.820, 2008-06 
2008-02-07 Thp|hdpjk,         79.820, 2008-02 ,         80.050, 2008-03 ,         80.030, 2008-05 ,         80.260, 2008-06 
2008-02-06 Wep|hdpjk,         79.980, 2008-02 ,         80.220, 2008-03 ,         80.200, 2008-05 ,         80.440, 2008-06 
2008-02-05 Tup|hdpjk,         81.380, 2008-02 ,         81.620, 2008-03 ,         81.620, 2008-05 ,         81.860, 2008-06 
2008-02-04 Mop|hdpjk,         82.600, 2008-02 ,         82.850, 2008-03 ,         82.860, 2008-05 ,         83.110, 2008-06 
2008-02-01 Frp|hdpjk,         82.470, 2008-02 ,         82.720, 2008-03 ,         82.730, 2008-05 ,         82.980, 2008-06 
2008-01-31 Thp|hdpjk,         82.900, 2008-02 ,         83.140, 2008-03 ,         83.160, 2008-05 ,         83.410, 2008-06 
2008-01-30 Wep|hdpjk,         82.650, 2008-02 ,         82.900, 2008-03 ,         82.940, 2008-05 ,         83.190, 2008-06 
2008-01-29 Tup|hdpjk,         80.700, 2008-02 ,         80.950, 2008-03 ,         80.970, 2008-05 ,         81.210, 2008-06 
2008-01-28 Mop|hdpjk,         77.350, 2008-02 ,         77.590, 2008-03 ,         77.600, 2008-05 ,         77.830, 2008-06 
2008-01-25 Frp|hdpjk,         76.790, 2008-02 ,         77.030, 2008-03 ,         77.050, 2008-05 ,         77.290, 2008-06 
2008-01-24 Thp|hdpjk,         77.380, 2008-02 ,         77.620, 2008-03 ,         77.630, 2008-05 ,         77.870, 2008-06 
2008-01-23 Wep|hdpjk,         76.220, 2008-02 ,         76.440, 2008-03 ,         76.410, 2008-05 ,         76.610, 2008-06 
2008-01-22 Tup|hdpjk,         77.410, 2008-02 ,         77.660, 2008-03 ,         77.660, 2008-05 ,         77.890, 2008-06 
2008-01-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-18 Frp|hdpjk,         78.400, 2008-01 ,         78.260, 2008-02 ,         78.550, 2008-03 ,         78.870, 2008-06 
2008-01-17 Thp|hdpjk,         79.530, 2008-01 ,         79.390, 2008-02 ,         79.680, 2008-03 ,         80.030, 2008-06 
2008-01-16 Wep|hdpjk,         80.020, 2008-01 ,         79.870, 2008-02 ,         80.170, 2008-03 ,         80.520, 2008-06 
2008-01-15 Tup|hdpjk,         77.920, 2008-01 ,         77.770, 2008-02 ,         78.070, 2008-03 ,         78.430, 2008-06 
2008-01-14 Mop|hdpjk,         81.740, 2008-01 ,         81.600, 2008-02 ,         81.900, 2008-03 ,         82.260, 2008-06 
2008-01-11 Frp|hdpjk,         80.600, 2008-01 ,         80.470, 2008-02 ,         80.770, 2008-03 ,         81.130, 2008-06 
2008-01-10 Thp|hdpjk,         82.460, 2008-01 ,         82.330, 2008-02 ,         82.650, 2008-03 ,         83.060, 2008-06 
2008-01-09 Wep|hdpjk,         80.390, 2008-01 ,         80.250, 2008-02 ,         80.560, 2008-03 ,         80.930, 2008-06 
2008-01-08 Tup|hdpjk,         79.780, 2008-01 ,         79.650, 2008-02 ,         79.960, 2008-03 ,         80.380, 2008-06 
2008-01-07 Mop|hdpjk,         83.010, 2008-01 ,         82.890, 2008-02 ,         83.210, 2008-03 ,         83.650, 2008-06 
2008-01-04 Frp|hdpjk,         85.980, 2008-01 ,         85.880, 2008-02 ,         86.230, 2008-03 ,         86.730, 2008-06 
2008-01-03 Thp|hdpjk,         87.150, 2008-01 ,         87.050, 2008-02 ,         87.400, 2008-03 ,         87.940, 2008-06 
2008-01-02 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-31 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-05 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-12-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-30 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-29 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-28 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-27 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-23 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-22 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-21 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-20 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-16 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-15 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-14 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-13 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-12 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-08 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-07 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-06 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-02 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-11-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-31 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-30 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-29 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-26 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-24 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-23 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-22 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-19 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-18 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-17 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-16 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-12 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-11 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-10 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-09 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-08 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-05 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-04 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-03 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-02 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-10-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-05 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-09-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-31 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-30 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-29 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-28 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-27 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-24 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-23 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-22 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-21 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-20 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-17 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-16 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-15 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-14 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-13 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-10 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-09 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-08 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-07 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-03 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-02 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-08-01 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-31 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-27 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-26 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-24 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-23 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-20 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-19 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-18 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-17 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-13 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-12 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-11 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-10 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-09 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-06 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-05 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-04 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-03 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-07-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-29 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-28 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-27 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-26 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-25 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-22 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-21 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-20 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-19 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-18 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-15 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-14 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-13 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-12 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-11 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-08 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-07 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-06 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-05 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-06-01 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-31 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-30 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-29 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-23 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-22 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-18 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-17 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-16 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-15 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-14 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-11 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-10 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-09 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-08 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-07 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-03 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-02 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-05-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-27 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-26 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-24 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-23 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-20 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-19 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-18 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-17 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-13 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-12 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-11 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-10 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-09 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-06 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-05 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-04 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-03 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-04-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-03-30 Frp|hdpjk,         89.180, 2007-04 ,         89.190, 2007-05 ,         89.560, 2007-06 ,         90.520, 2007-09 
2007-03-29 Thp|hdpjk,         90.050, 2007-04 ,         90.060, 2007-05 ,         90.420, 2007-06 ,         91.410, 2007-09 
2007-03-28 Wep|hdpjk,         89.600, 2007-04 ,         89.610, 2007-05 ,         89.980, 2007-06 ,         90.970, 2007-09 
2007-03-27 Tup|hdpjk,         90.860, 2007-04 ,         90.870, 2007-05 ,         91.230, 2007-06 ,         92.210, 2007-09 
2007-03-26 Mop|hdpjk,         91.190, 2007-04 ,         91.190, 2007-05 ,         91.550, 2007-06 ,         92.520, 2007-09 
2007-03-23 Frp|hdpjk,         91.350, 2007-04 ,         91.350, 2007-05 ,         91.710, 2007-06 ,         92.680, 2007-09 
2007-03-22 Thp|hdpjk,         90.950, 2007-04 ,         90.950, 2007-05 ,         91.310, 2007-06 ,         92.260, 2007-09 
2007-03-21 Wep|hdpjk,         91.190, 2007-04 ,         91.200, 2007-05 ,         91.560, 2007-06 ,         92.520, 2007-09 
2007-03-20 Tup|hdpjk,         90.590, 2007-04 ,         90.600, 2007-05 ,         90.950, 2007-06 ,         91.910, 2007-09 
2007-03-19 Mop|hdpjk,         90.760, 2007-04 ,         90.760, 2007-05 ,         91.130, 2007-06 ,         92.090, 2007-09 
2007-03-16 Frp|hdpjk,         90.000, 2007-03 ,         90.470, 2007-04 ,         90.830, 2007-06 ,         91.800, 2007-09 
2007-03-15 Thp|hdpjk,         91.040, 2007-03 ,         91.500, 2007-04 ,         91.880, 2007-06 ,         92.830, 2007-09 
2007-03-14 Wep|hdpjk,         90.010, 2007-03 ,         90.470, 2007-04 ,         90.870, 2007-06 ,         91.830, 2007-09 
2007-03-13 Tup|hdpjk,         89.520, 2007-03 ,         89.980, 2007-04 ,         90.390, 2007-06 ,         91.340, 2007-09 
2007-03-12 Mop|hdpjk,         91.280, 2007-03 ,         91.740, 2007-04 ,         92.120, 2007-06 ,         93.090, 2007-09 
2007-03-09 Frp|hdpjk,         89.600, 2007-03 ,         90.050, 2007-04 ,         90.410, 2007-06 ,         91.370, 2007-09 
2007-03-08 Thp|hdpjk,         88.990, 2007-03 ,         89.440, 2007-04 ,         89.790, 2007-06 ,         90.710, 2007-09 
2007-03-07 Wep|hdpjk,         88.830, 2007-03 ,         89.270, 2007-04 ,         89.630, 2007-06 ,         90.530, 2007-09 
2007-03-06 Tup|hdpjk,         87.970, 2007-03 ,         88.410, 2007-04 ,         88.750, 2007-06 ,         89.630, 2007-09 
2007-03-05 Mop|hdpjk,         87.180, 2007-03 ,         87.620, 2007-04 ,         87.960, 2007-06 ,         88.860, 2007-09 
2007-03-02 Frp|hdpjk,         87.210, 2007-03 ,         87.650, 2007-04 ,         88.000, 2007-06 ,         88.900, 2007-09 
2007-03-01 Thp|hdpjk,         88.040, 2007-03 ,         88.480, 2007-04 ,         88.870, 2007-06 ,         89.770, 2007-09 
2007-02-28 Wep|hdpjk,         87.470, 2007-03 ,         87.910, 2007-04 ,         88.300, 2007-06 ,         89.210, 2007-09 
2007-02-27 Tup|hdpjk,         87.430, 2007-03 ,         87.880, 2007-04 ,         88.270, 2007-06 ,         89.200, 2007-09 
2007-02-26 Mop|hdpjk,         89.190, 2007-03 ,         89.640, 2007-04 ,         90.040, 2007-06 ,         91.000, 2007-09 
2007-02-23 Frp|hdpjk,         90.550, 2007-03 ,         91.000, 2007-04 ,         91.420, 2007-06 ,         92.400, 2007-09 
2007-02-22 Thp|hdpjk,         90.860, 2007-03 ,         91.310, 2007-04 ,         91.720, 2007-06 ,         92.720, 2007-09 
2007-02-21 Wep|hdpjk,         91.260, 2007-03 ,         91.710, 2007-04 ,         92.120, 2007-06 ,         93.120, 2007-09 
2007-02-20 Tup|hdpjk,         91.370, 2007-03 ,         91.820, 2007-04 ,         92.230, 2007-06 ,         93.230, 2007-09 
2007-02-19 Mop|hdpjk,         90.940, 2007-02 ,         91.290, 2007-03 ,         92.150, 2007-06 ,         93.140, 2007-09 
2007-02-16 Frp|hdpjk,         90.940, 2007-02 ,         91.290, 2007-03 ,         92.150, 2007-06 ,         93.140, 2007-09 
2007-02-15 Thp|hdpjk,         91.710, 2007-02 ,         92.060, 2007-03 ,         92.920, 2007-06 ,         93.910, 2007-09 
2007-02-14 Wep|hdpjk,         89.940, 2007-02 ,         90.280, 2007-03 ,         91.120, 2007-06 ,         92.090, 2007-09 
2007-02-13 Tup|hdpjk,         89.370, 2007-02 ,         89.710, 2007-03 ,         90.550, 2007-06 ,         91.520, 2007-09 
2007-02-12 Mop|hdpjk,         89.280, 2007-02 ,         89.620, 2007-03 ,         90.480, 2007-06 ,         91.460, 2007-09 
2007-02-09 Frp|hdpjk,         90.100, 2007-02 ,         90.440, 2007-03 ,         91.300, 2007-06 ,         92.290, 2007-09 
2007-02-08 Thp|hdpjk,         89.630, 2007-02 ,         89.970, 2007-03 ,         90.840, 2007-06 ,         91.820, 2007-09 
2007-02-07 Wep|hdpjk,         90.480, 2007-02 ,         90.830, 2007-03 ,         91.710, 2007-06 ,         92.710, 2007-09 
2007-02-06 Tup|hdpjk,         90.800, 2007-02 ,         91.140, 2007-03 ,         92.010, 2007-06 ,         93.000, 2007-09 
2007-02-05 Mop|hdpjk,         90.540, 2007-02 ,         90.890, 2007-03 ,         91.760, 2007-06 ,         92.750, 2007-09 
2007-02-02 Frp|hdpjk,         89.900, 2007-02 ,         90.240, 2007-03 ,         91.100, 2007-06 ,         92.090, 2007-09 
2007-02-01 Thp|hdpjk,         90.910, 2007-02 ,         91.260, 2007-03 ,         92.130, 2007-06 ,         93.130, 2007-09 
2007-01-31 Wep|hdpjk,         89.430, 2007-02 ,         89.770, 2007-03 ,         90.620, 2007-06 ,         91.590, 2007-09 
2007-01-30 Tup|hdpjk,         85.900, 2007-02 ,         86.230, 2007-03 ,         87.040, 2007-06 ,         87.970, 2007-09 
2007-01-29 Mop|hdpjk,         85.410, 2007-02 ,         85.740, 2007-03 ,         86.550, 2007-06 ,         87.470, 2007-09 
2007-01-26 Frp|hdpjk,         85.350, 2007-02 ,         85.680, 2007-03 ,         86.480, 2007-06 ,         87.390, 2007-09 
2007-01-25 Thp|hdpjk,         86.100, 2007-02 ,         86.430, 2007-03 ,         87.250, 2007-06 ,         88.190, 2007-09 
2007-01-24 Wep|hdpjk,         87.540, 2007-02 ,         87.870, 2007-03 ,         88.700, 2007-06 ,         89.630, 2007-09 
2007-01-23 Tup|hdpjk,         87.340, 2007-02 ,         87.670, 2007-03 ,         88.500, 2007-06 ,         89.450, 2007-09 
2007-01-22 Mop|hdpjk,         85.590, 2007-02 ,         85.920, 2007-03 ,         86.740, 2007-06 ,         87.650, 2007-09 
2007-01-19 Frp|hdpjk,         88.630, 2007-01 ,         88.640, 2007-02 ,         88.980, 2007-03 ,         89.830, 2007-06 
2007-01-18 Thp|hdpjk,         88.010, 2007-01 ,         88.020, 2007-02 ,         88.350, 2007-03 ,         89.210, 2007-06 
2007-01-17 Wep|hdpjk,         88.790, 2007-01 ,         88.800, 2007-02 ,         89.140, 2007-03 ,         89.990, 2007-06 
2007-01-16 Tup|hdpjk,         88.050, 2007-01 ,         88.060, 2007-02 ,         88.390, 2007-03 ,         89.220, 2007-06 
2007-01-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-01-12 Frp|hdpjk,         88.190, 2007-01 ,         88.200, 2007-02 ,         88.540, 2007-03 ,         89.390, 2007-06 
2007-01-11 Thp|hdpjk,         88.930, 2007-01 ,         88.940, 2007-02 ,         89.280, 2007-03 ,         90.150, 2007-06 
2007-01-10 Wep|hdpjk,         89.380, 2007-01 ,         89.390, 2007-02 ,         89.720, 2007-03 ,         90.580, 2007-06 
2007-01-09 Tup|hdpjk,         88.150, 2007-01 ,         88.160, 2007-02 ,         88.500, 2007-03 ,         89.340, 2007-06 
2007-01-08 Mop|hdpjk,         89.110, 2007-01 ,         89.120, 2007-02 ,         89.450, 2007-03 ,         90.300, 2007-06 
2007-01-05 Frp|hdpjk,         89.330, 2007-01 ,         89.350, 2007-02 ,         89.680, 2007-03 ,         90.530, 2007-06 
2007-01-04 Thp|hdpjk,         89.720, 2007-01 ,         89.740, 2007-02 ,         90.080, 2007-03 ,         90.930, 2007-06 
2007-01-03 Wep|hdpjk,         89.380, 2007-01 ,         89.400, 2007-02 ,         89.740, 2007-03 ,         90.590, 2007-06 
2007-01-02 Tup|hdpjk,         89.090, 2007-01 ,         89.120, 2007-02 ,         89.470, 2007-03 ,         90.330, 2007-06 
2007-01-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-12-29 Frp|hdpjk,         89.090, 2007-01 ,         89.120, 2007-02 ,         89.470, 2007-03 ,         90.330, 2007-06 
2006-12-28 Thp|hdpjk,         89.270, 2007-01 ,         89.290, 2007-02 ,         89.640, 2007-03 ,         90.490, 2007-06 
2006-12-27 Wep|hdpjk,         89.180, 2007-01 ,         89.200, 2007-02 ,         89.530, 2007-03 ,         90.370, 2007-06 
2006-12-26 Tup|hdpjk,         89.120, 2007-01 ,         89.150, 2007-02 ,         89.490, 2007-03 ,         90.340, 2007-06 
2006-12-25 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-12-22 Frp|hdpjk,         89.110, 2007-01 ,         89.130, 2007-02 ,         89.480, 2007-03 ,         90.330, 2007-06 
2006-12-21 Thp|hdpjk,         90.310, 2007-01 ,         90.330, 2007-02 ,         90.680, 2007-03 ,         91.540, 2007-06 
2006-12-20 Wep|hdpjk,         90.500, 2007-01 ,         90.520, 2007-02 ,         90.860, 2007-03 ,         91.720, 2007-06 
2006-12-19 Tup|hdpjk,         90.600, 2007-01 ,         90.630, 2007-02 ,         90.990, 2007-03 ,         91.840, 2007-06 
2006-12-18 Mop|hdpjk,         90.000, 2007-01 ,         90.050, 2007-02 ,         90.400, 2007-03 ,         91.260, 2007-06 
2006-12-15 Frp|hdpjk,         90.700, 2006-12 ,         91.150, 2007-01 ,         91.540, 2007-03 ,         92.390, 2007-06 
2006-12-14 Thp|hdpjk,         89.940, 2006-12 ,         90.410, 2007-01 ,         90.800, 2007-03 ,         91.650, 2007-06 
2006-12-13 Wep|hdpjk,         89.640, 2006-12 ,         90.110, 2007-01 ,         90.490, 2007-03 ,         91.340, 2007-06 
2006-12-12 Tup|hdpjk,         90.370, 2006-12 ,         90.850, 2007-01 ,         91.250, 2007-03 ,         92.100, 2007-06 
2006-12-11 Mop|hdpjk,         89.850, 2006-12 ,         90.310, 2007-01 ,         90.720, 2007-03 ,         91.570, 2007-06 
2006-12-08 Frp|hdpjk,         90.220, 2006-12 ,         90.690, 2007-01 ,         91.090, 2007-03 ,         91.950, 2007-06 
2006-12-07 Thp|hdpjk,         90.120, 2006-12 ,         90.590, 2007-01 ,         90.990, 2007-03 ,         91.840, 2007-06 
2006-12-06 Wep|hdpjk,         91.010, 2006-12 ,         91.480, 2007-01 ,         91.900, 2007-03 ,         92.770, 2007-06 
2006-12-05 Tup|hdpjk,         90.880, 2006-12 ,         91.360, 2007-01 ,         91.770, 2007-03 ,         92.610, 2007-06 
2006-12-04 Mop|hdpjk,         89.760, 2006-12 ,         90.220, 2007-01 ,         90.630, 2007-03 ,         91.460, 2007-06 
2006-12-01 Frp|hdpjk,         89.680, 2006-12 ,         90.140, 2007-01 ,         90.540, 2007-03 ,         91.380, 2007-06 
2006-11-30 Thp|hdpjk,         88.720, 2006-12 ,         89.180, 2007-01 ,         89.570, 2007-03 ,         90.400, 2007-06 
2006-11-29 Wep|hdpjk,         89.110, 2006-12 ,         89.560, 2007-01 ,         89.950, 2007-03 ,         90.780, 2007-06 
2006-11-28 Tup|hdpjk,         88.190, 2006-12 ,         88.630, 2007-01 ,         89.010, 2007-03 ,         89.830, 2007-06 
2006-11-27 Mop|hdpjk,         87.560, 2006-12 ,         88.010, 2007-01 ,         88.400, 2007-03 ,         89.230, 2007-06 
2006-11-24 Frp|hdpjk,         90.050, 2006-12 ,         90.510, 2007-01 ,         90.910, 2007-03 ,         91.750, 2007-06 
2006-11-23 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-11-22 Wep|hdpjk,         90.550, 2006-12 ,         91.010, 2007-01 ,         91.420, 2007-03 ,         92.280, 2007-06 
2006-11-21 Tup|hdpjk,         91.360, 2006-12 ,         91.820, 2007-01 ,         92.230, 2007-03 ,         93.090, 2007-06 
2006-11-20 Mop|hdpjk,         89.450, 2006-12 ,         89.900, 2007-01 ,         90.290, 2007-03 ,         91.110, 2007-06 
2006-11-17 Frp|hdpjk,         89.510, 2006-11 ,         89.870, 2006-12 ,         90.720, 2007-03 ,         91.550, 2007-06 
2006-11-16 Thp|hdpjk,         88.520, 2006-11 ,         88.870, 2006-12 ,         89.710, 2007-03 ,         90.540, 2007-06 
2006-11-15 Wep|hdpjk,         87.120, 2006-11 ,         87.460, 2006-12 ,         88.260, 2007-03 ,         89.070, 2007-06 
2006-11-14 Tup|hdpjk,         85.790, 2006-11 ,         86.130, 2006-12 ,         86.920, 2007-03 ,         87.710, 2007-06 
2006-11-13 Mop|hdpjk,         85.770, 2006-11 ,         86.110, 2006-12 ,         86.900, 2007-03 ,         87.690, 2007-06 
2006-11-10 Frp|hdpjk,         86.050, 2006-11 ,         86.400, 2006-12 ,         87.200, 2007-03 ,         88.000, 2007-06 
2006-11-09 Thp|hdpjk,         85.210, 2006-11 ,         85.570, 2006-12 ,         86.350, 2007-03 ,         87.150, 2007-06 
2006-11-08 Wep|hdpjk,         85.560, 2006-11 ,         85.910, 2006-12 ,         86.690, 2007-03 ,         87.480, 2007-06 
2006-11-07 Tup|hdpjk,         84.690, 2006-11 ,         85.020, 2006-12 ,         85.780, 2007-03 ,         86.540, 2007-06 
2006-11-06 Mop|hdpjk,         80.340, 2006-11 ,         80.670, 2006-12 ,         81.380, 2007-03 ,         82.120, 2007-06 
2006-11-03 Frp|hdpjk,         79.860, 2006-11 ,         80.190, 2006-12 ,         80.910, 2007-03 ,         81.640, 2007-06 
2006-11-02 Thp|hdpjk,         79.060, 2006-11 ,         79.400, 2006-12 ,         80.120, 2007-03 ,         80.830, 2007-06 
2006-11-01 Wep|hdpjk,         79.940, 2006-11 ,         80.250, 2006-12 ,         80.980, 2007-03 ,         81.700, 2007-06 
2006-10-31 Tup|hdpjk,         79.770, 2006-11 ,         80.090, 2006-12 ,         80.810, 2007-03 ,         81.540, 2007-06 
2006-10-30 Mop|hdpjk,         80.080, 2006-11 ,         80.390, 2006-12 ,         81.140, 2007-03 ,         81.860, 2007-06 
2006-10-27 Frp|hdpjk,         79.690, 2006-11 ,         80.020, 2006-12 ,         80.750, 2007-03 ,         81.470, 2007-06 
2006-10-26 Thp|hdpjk,         79.110, 2006-11 ,         79.440, 2006-12 ,         80.140, 2007-03 ,         80.840, 2007-06 
2006-10-25 Wep|hdpjk,         80.840, 2006-11 ,         81.180, 2006-12 ,         81.910, 2007-03 ,         82.660, 2007-06 
2006-10-24 Tup|hdpjk,         83.630, 2006-11 ,         83.980, 2006-12 ,         84.740, 2007-03 ,         85.530, 2007-06 
2006-10-23 Mop|hdpjk,         82.820, 2006-11 ,         83.140, 2006-12 ,         83.900, 2007-03 ,         84.670, 2007-06 
2006-10-20 Frp|hdpjk,         81.730, 2006-10 ,         81.780, 2006-11 ,         82.110, 2006-12 ,         82.860, 2007-03 
2006-10-19 Thp|hdpjk,         82.420, 2006-10 ,         82.470, 2006-11 ,         82.800, 2006-12 ,         83.560, 2007-03 
2006-10-18 Wep|hdpjk,         82.770, 2006-10 ,         82.820, 2006-11 ,         83.160, 2006-12 ,         83.930, 2007-03 
2006-10-17 Tup|hdpjk,         82.340, 2006-10 ,         82.380, 2006-11 ,         82.720, 2006-12 ,         83.480, 2007-03 
2006-10-16 Mop|hdpjk,         82.720, 2006-10 ,         82.760, 2006-11 ,         83.090, 2006-12 ,         83.860, 2007-03 
2006-10-13 Frp|hdpjk,         82.470, 2006-10 ,         82.520, 2006-11 ,         82.860, 2006-12 ,         83.620, 2007-03 
2006-10-12 Thp|hdpjk,         83.730, 2006-10 ,         83.770, 2006-11 ,         84.100, 2006-12 ,         84.870, 2007-03 
2006-10-11 Wep|hdpjk,         81.750, 2006-10 ,         81.790, 2006-11 ,         82.120, 2006-12 ,         82.860, 2007-03 
2006-10-10 Tup|hdpjk,         82.270, 2006-10 ,         82.320, 2006-11 ,         82.660, 2006-12 ,         83.410, 2007-03 
2006-10-09 Mop|hdpjk,         82.800, 2006-10 ,         82.850, 2006-11 ,         83.190, 2006-12 ,         83.940, 2007-03 
2006-10-06 Frp|hdpjk,         83.840, 2006-10 ,         83.900, 2006-11 ,         84.230, 2006-12 ,         85.010, 2007-03 
2006-10-05 Thp|hdpjk,         83.740, 2006-10 ,         83.790, 2006-11 ,         84.120, 2006-12 ,         84.890, 2007-03 
2006-10-04 Wep|hdpjk,         84.150, 2006-10 ,         84.190, 2006-11 ,         84.510, 2006-12 ,         85.270, 2007-03 
2006-10-03 Tup|hdpjk,         82.040, 2006-10 ,         82.080, 2006-11 ,         82.400, 2006-12 ,         83.140, 2007-03 
2006-10-02 Mop|hdpjk,         80.200, 2006-10 ,         80.230, 2006-11 ,         80.550, 2006-12 ,         81.270, 2007-03 
2006-09-29 Frp|hdpjk,         79.090, 2006-10 ,         79.120, 2006-11 ,         79.440, 2006-12 ,         80.150, 2007-03 
2006-09-28 Thp|hdpjk,         79.520, 2006-10 ,         79.550, 2006-11 ,         79.860, 2006-12 ,         80.590, 2007-03 
2006-09-27 Wep|hdpjk,         79.680, 2006-10 ,         79.700, 2006-11 ,         80.030, 2006-12 ,         80.760, 2007-03 
2006-09-26 Tup|hdpjk,         79.290, 2006-10 ,         79.310, 2006-11 ,         79.640, 2006-12 ,         80.330, 2007-03 
2006-09-25 Mop|hdpjk,         78.060, 2006-10 ,         78.090, 2006-11 ,         78.390, 2006-12 ,         79.090, 2007-03 
2006-09-22 Frp|hdpjk,         77.550, 2006-10 ,         77.590, 2006-11 ,         77.900, 2006-12 ,         78.590, 2007-03 
2006-09-21 Thp|hdpjk,         76.430, 2006-10 ,         76.450, 2006-11 ,         76.780, 2006-12 ,         77.450, 2007-03 
2006-09-20 Wep|hdpjk,         76.520, 2006-10 ,         76.550, 2006-11 ,         76.860, 2006-12 ,         77.530, 2007-03 
2006-09-19 Tup|hdpjk,         75.230, 2006-10 ,         75.250, 2006-11 ,         75.560, 2006-12 ,         76.220, 2007-03 
2006-09-18 Mop|hdpjk,         75.610, 2006-10 ,         75.640, 2006-11 ,         75.960, 2006-12 ,         76.640, 2007-03 
2006-09-15 Frp|hdpjk,         74.980, 2006-09 ,         75.380, 2006-10 ,         75.410, 2006-11 ,         75.720, 2006-12 
2006-09-14 Thp|hdpjk,         75.010, 2006-09 ,         75.400, 2006-10 ,         75.430, 2006-11 ,         75.730, 2006-12 
2006-09-13 Wep|hdpjk,         76.340, 2006-09 ,         76.730, 2006-10 ,         76.760, 2006-11 ,         77.060, 2006-12 
2006-09-12 Tup|hdpjk,         74.300, 2006-09 ,         74.680, 2006-10 ,         74.700, 2006-11 ,         75.000, 2006-12 
2006-09-11 Mop|hdpjk,         73.840, 2006-09 ,         74.200, 2006-10 ,         74.240, 2006-11 ,         74.520, 2006-12 
2006-09-08 Frp|hdpjk,         72.870, 2006-09 ,         73.250, 2006-10 ,         73.260, 2006-11 ,         73.560, 2006-12 
2006-09-07 Thp|hdpjk,         72.950, 2006-09 ,         73.340, 2006-10 ,         73.360, 2006-11 ,         73.660, 2006-12 
2006-09-06 Wep|hdpjk,         74.540, 2006-09 ,         74.920, 2006-10 ,         74.940, 2006-11 ,         75.230, 2006-12 
2006-09-05 Tup|hdpjk,         75.490, 2006-09 ,         75.870, 2006-10 ,         75.890, 2006-11 ,         76.200, 2006-12 
2006-09-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-09-01 Frp|hdpjk,         75.750, 2006-09 ,         76.140, 2006-10 ,         76.160, 2006-11 ,         76.470, 2006-12 
2006-08-31 Thp|hdpjk,         75.050, 2006-09 ,         75.440, 2006-10 ,         75.470, 2006-11 ,         75.780, 2006-12 
2006-08-30 Wep|hdpjk,         75.160, 2006-09 ,         75.550, 2006-10 ,         75.580, 2006-11 ,         75.890, 2006-12 
2006-08-29 Tup|hdpjk,         73.980, 2006-09 ,         74.370, 2006-10 ,         74.400, 2006-11 ,         74.700, 2006-12 
2006-08-28 Mop|hdpjk,         74.900, 2006-09 ,         75.300, 2006-10 ,         75.330, 2006-11 ,         75.630, 2006-12 
2006-08-25 Frp|hdpjk,         74.150, 2006-09 ,         74.520, 2006-10 ,         74.550, 2006-11 ,         74.860, 2006-12 
2006-08-24 Thp|hdpjk,         75.460, 2006-09 ,         75.830, 2006-10 ,         75.860, 2006-11 ,         76.200, 2006-12 
2006-08-23 Wep|hdpjk,         76.650, 2006-09 ,         77.030, 2006-10 ,         77.060, 2006-11 ,         77.380, 2006-12 
2006-08-22 Tup|hdpjk,         77.210, 2006-09 ,         77.600, 2006-10 ,         77.640, 2006-11 ,         77.970, 2006-12 
2006-08-21 Mop|hdpjk,         77.000, 2006-09 ,         77.390, 2006-10 ,         77.440, 2006-11 ,         77.740, 2006-12 
2006-08-18 Frp|hdpjk,         77.620, 2006-08 ,         77.880, 2006-09 ,         78.330, 2006-11 ,         78.640, 2006-12 
2006-08-17 Thp|hdpjk,         78.610, 2006-08 ,         78.950, 2006-09 ,         79.410, 2006-11 ,         79.740, 2006-12 
2006-08-16 Wep|hdpjk,         78.820, 2006-08 ,         79.150, 2006-09 ,         79.590, 2006-11 ,         79.930, 2006-12 
2006-08-15 Tup|hdpjk,         76.590, 2006-08 ,         76.900, 2006-09 ,         77.330, 2006-11 ,         77.660, 2006-12 
2006-08-14 Mop|hdpjk,         75.480, 2006-08 ,         75.800, 2006-09 ,         76.210, 2006-11 ,         76.530, 2006-12 
2006-08-11 Frp|hdpjk,         75.990, 2006-08 ,         76.300, 2006-09 ,         76.740, 2006-11 ,         77.040, 2006-12 
2006-08-10 Thp|hdpjk,         76.270, 2006-08 ,         76.590, 2006-09 ,         77.020, 2006-11 ,         77.340, 2006-12 
2006-08-09 Wep|hdpjk,         77.270, 2006-08 ,         77.590, 2006-09 ,         78.010, 2006-11 ,         78.360, 2006-12 
2006-08-08 Tup|hdpjk,         78.120, 2006-08 ,         78.450, 2006-09 ,         78.900, 2006-11 ,         79.230, 2006-12 
2006-08-07 Mop|hdpjk,         79.680, 2006-08 ,         80.010, 2006-09 ,         80.470, 2006-11 ,         80.810, 2006-12 
2006-08-04 Frp|hdpjk,         79.370, 2006-08 ,         79.700, 2006-09 ,         80.150, 2006-11 ,         80.470, 2006-12 
2006-08-03 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-02 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-31 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-05 Wep|hdpjk,         80.290, 2006-07 ,         80.330, 2006-08 ,         80.660, 2006-09 ,         81.500, 2006-12 
2006-07-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-03 Mop|hdpjk,         81.550, 2006-07 ,         81.590, 2006-08 ,         81.930, 2006-09 ,         82.760, 2006-12 
2006-06-30 Frp|hdpjk,         82.160, 2006-07 ,         82.220, 2006-08 ,         82.570, 2006-09 ,         83.410, 2006-12 
2006-06-29 Thp|hdpjk,         83.200, 2006-07 ,         83.220, 2006-08 ,         83.560, 2006-09 ,         84.410, 2006-12 
2006-06-28 Wep|hdpjk,         82.910, 2006-07 ,         82.940, 2006-08 ,         83.260, 2006-09 ,         84.100, 2006-12 
2006-06-27 Tup|hdpjk,         82.310, 2006-07 ,         82.360, 2006-08 ,         82.710, 2006-09 ,         83.560, 2006-12 
2006-06-26 Mop|hdpjk,         84.270, 2006-07 ,         84.330, 2006-08 ,         84.680, 2006-09 ,         85.560, 2006-12 
2006-06-23 Frp|hdpjk,         83.860, 2006-07 ,         83.910, 2006-08 ,         84.270, 2006-09 ,         85.160, 2006-12 
2006-06-22 Thp|hdpjk,         84.350, 2006-07 ,         84.400, 2006-08 ,         84.760, 2006-09 ,         85.640, 2006-12 
2006-06-21 Wep|hdpjk,         86.280, 2006-07 ,         86.320, 2006-08 ,         86.670, 2006-09 ,         87.580, 2006-12 
2006-06-20 Tup|hdpjk,         85.210, 2006-07 ,         85.270, 2006-08 ,         85.620, 2006-09 ,         86.510, 2006-12 
2006-06-19 Mop|hdpjk,         85.140, 2006-07 ,         85.200, 2006-08 ,         85.550, 2006-09 ,         86.440, 2006-12 
2006-06-16 Frp|hdpjk,         85.540, 2006-06 ,         85.890, 2006-07 ,         86.340, 2006-09 ,         87.240, 2006-12 
2006-06-15 Thp|hdpjk,         84.740, 2006-06 ,         85.170, 2006-07 ,         85.560, 2006-09 ,         86.440, 2006-12 
2006-06-14 Wep|hdpjk,         81.980, 2006-06 ,         82.380, 2006-07 ,         82.770, 2006-09 ,         83.610, 2006-12 
2006-06-13 Tup|hdpjk,         76.920, 2006-06 ,         77.290, 2006-07 ,         77.620, 2006-09 ,         78.370, 2006-12 
2006-06-12 Mop|hdpjk,         77.980, 2006-06 ,         78.370, 2006-07 ,         78.700, 2006-09 ,         79.460, 2006-12 
2006-06-09 Frp|hdpjk,         80.530, 2006-06 ,         80.930, 2006-07 ,         81.280, 2006-09 ,         82.090, 2006-12 
2006-06-08 Thp|hdpjk,         81.330, 2006-06 ,         81.720, 2006-07 ,         82.070, 2006-09 ,         82.880, 2006-12 
2006-06-07 Wep|hdpjk,         81.550, 2006-06 ,         81.960, 2006-07 ,         82.340, 2006-09 ,         83.170, 2006-12 
2006-06-06 Tup|hdpjk,         80.730, 2006-06 ,         81.130, 2006-07 ,         81.500, 2006-09 ,         82.300, 2006-12 
2006-06-05 Mop|hdpjk,         82.350, 2006-06 ,         82.780, 2006-07 ,         83.170, 2006-09 ,         84.020, 2006-12 
2006-06-02 Frp|hdpjk,         83.960, 2006-06 ,         84.380, 2006-07 ,         84.760, 2006-09 ,         85.610, 2006-12 
2006-06-01 Thp|hdpjk,         83.810, 2006-06 ,         84.230, 2006-07 ,         84.610, 2006-09 ,         85.450, 2006-12 
2006-05-31 Wep|hdpjk,         83.440, 2006-06 ,         83.860, 2006-07 ,         84.240, 2006-09 ,         85.080, 2006-12 
2006-05-30 Tup|hdpjk,         82.800, 2006-06 ,         83.220, 2006-07 ,         83.120, 2006-09 ,         84.370, 2006-12 
2006-05-29 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-26 Frp|hdpjk,         83.710, 2006-06 ,         84.130, 2006-07 ,         84.490, 2006-09 ,         85.310, 2006-12 
2006-05-25 Thp|hdpjk,         83.240, 2006-06 ,         83.640, 2006-07 ,         83.990, 2006-09 ,         84.800, 2006-12 
2006-05-24 Wep|hdpjk,         82.640, 2006-06 ,         83.050, 2006-07 ,         83.420, 2006-09 ,         84.240, 2006-12 
2006-05-23 Tup|hdpjk,         85.480, 2006-06 ,         85.900, 2006-07 ,         86.290, 2006-09 ,         87.170, 2006-12 
2006-05-22 Mop|hdpjk,         85.930, 2006-06 ,         86.350, 2006-07 ,         86.730, 2006-09 ,         87.600, 2006-12 
2006-05-19 Frp|hdpjk,         84.660, 2006-05 ,         85.010, 2006-06 ,         85.800, 2006-09 ,         86.650, 2006-12 
2006-05-18 Thp|hdpjk,         82.820, 2006-05 ,         83.150, 2006-06 ,         83.940, 2006-09 ,         84.760, 2006-12 
2006-05-17 Wep|hdpjk,         83.790, 2006-05 ,         84.120, 2006-06 ,         84.920, 2006-09 ,         85.750, 2006-12 
2006-05-16 Tup|hdpjk,         86.420, 2006-05 ,         86.760, 2006-06 ,         87.590, 2006-09 ,         88.440, 2006-12 
2006-05-15 Mop|hdpjk,         85.900, 2006-05 ,         86.230, 2006-06 ,         87.050, 2006-09 ,         87.880, 2006-12 
2006-05-12 Frp|hdpjk,         87.070, 2006-05 ,         87.420, 2006-06 ,         88.260, 2006-09 ,         89.130, 2006-12 
2006-05-11 Thp|hdpjk,         88.280, 2006-05 ,         88.630, 2006-06 ,         89.480, 2006-09 ,         90.370, 2006-12 
2006-05-10 Wep|hdpjk,         89.050, 2006-05 ,         89.400, 2006-06 ,         90.250, 2006-09 ,         91.140, 2006-12 
2006-05-09 Tup|hdpjk,         87.760, 2006-05 ,         88.090, 2006-06 ,         88.900, 2006-09 ,         89.770, 2006-12 
2006-05-08 Mop|hdpjk,         87.410, 2006-05 ,         87.770, 2006-06 ,         88.610, 2006-09 ,         89.480, 2006-12 
2006-05-05 Frp|hdpjk,         88.350, 2006-05 ,         88.710, 2006-06 ,         89.570, 2006-09 ,         90.440, 2006-12 
2006-05-04 Thp|hdpjk,         86.600, 2006-05 ,         86.950, 2006-06 ,         87.790, 2006-09 ,         88.660, 2006-12 
2006-05-03 Wep|hdpjk,         85.810, 2006-05 ,         86.150, 2006-06 ,         86.980, 2006-09 ,         87.830, 2006-12 
2006-05-02 Tup|hdpjk,         85.190, 2006-05 ,         85.530, 2006-06 ,         86.350, 2006-09 ,         87.190, 2006-12 
2006-05-01 Mop|hdpjk,         83.760, 2006-05 ,         84.100, 2006-06 ,         84.920, 2006-09 ,         85.760, 2006-12 
2006-04-28 Frp|hdpjk,         83.460, 2006-05 ,         83.790, 2006-06 ,         84.600, 2006-09 ,         85.430, 2006-12 
2006-04-27 Thp|hdpjk,         84.040, 2006-05 ,         84.360, 2006-06 ,         85.200, 2006-09 ,         86.040, 2006-12 
2006-04-26 Wep|hdpjk,         84.880, 2006-05 ,         85.210, 2006-06 ,         86.060, 2006-09 ,         86.930, 2006-12 
2006-04-25 Tup|hdpjk,         85.180, 2006-05 ,         85.510, 2006-06 ,         86.340, 2006-09 ,         87.190, 2006-12 
2006-04-24 Mop|hdpjk,         86.140, 2006-05 ,         86.460, 2006-06 ,         87.300, 2006-09 ,         88.160, 2006-12 
2006-04-21 Frp|hdpjk,         86.460, 2006-04 ,         86.470, 2006-05 ,         86.790, 2006-06 ,         87.640, 2006-09 
2006-04-20 Thp|hdpjk,         85.480, 2006-04 ,         85.480, 2006-05 ,         85.790, 2006-06 ,         86.630, 2006-09 
2006-04-19 Wep|hdpjk,         84.980, 2006-04 ,         84.990, 2006-05 ,         85.300, 2006-06 ,         86.130, 2006-09 
2006-04-18 Tup|hdpjk,         83.330, 2006-04 ,         83.310, 2006-05 ,         83.620, 2006-06 ,         84.410, 2006-09 
2006-04-17 Mop|hdpjk,         82.410, 2006-04 ,         82.400, 2006-05 ,         82.710, 2006-06 ,         83.510, 2006-09 
2006-04-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-13 Thp|hdpjk,         83.020, 2006-04 ,         83.030, 2006-05 ,         83.350, 2006-06 ,         84.170, 2006-09 
2006-04-12 Wep|hdpjk,         83.340, 2006-04 ,         83.350, 2006-05 ,         83.660, 2006-06 ,         84.470, 2006-09 
2006-04-11 Tup|hdpjk,         80.630, 2006-04 ,         80.620, 2006-05 ,         80.910, 2006-06 ,         81.680, 2006-09 
2006-04-10 Mop|hdpjk,         80.870, 2006-04 ,         80.870, 2006-05 ,         81.170, 2006-06 ,         81.960, 2006-09 
2006-04-07 Frp|hdpjk,         79.730, 2006-04 ,         79.710, 2006-05 ,         80.010, 2006-06 ,         80.770, 2006-09 
2006-04-06 Thp|hdpjk,         79.890, 2006-04 ,         79.880, 2006-05 ,         80.190, 2006-06 ,         80.960, 2006-09 
2006-04-05 Wep|hdpjk,         79.260, 2006-04 ,         79.240, 2006-05 ,         79.540, 2006-06 ,         80.280, 2006-09 
2006-04-04 Tup|hdpjk,         78.720, 2006-04 ,         78.690, 2006-05 ,         78.970, 2006-06 ,         79.700, 2006-09 
2006-04-03 Mop|hdpjk,         78.230, 2006-04 ,         78.220, 2006-05 ,         78.520, 2006-06 ,         79.270, 2006-09 
2006-03-31 Frp|hdpjk,         78.150, 2006-04 ,         78.150, 2006-05 ,         78.450, 2006-06 ,         79.200, 2006-09 
2006-03-30 Thp|hdpjk,         78.620, 2006-04 ,         78.610, 2006-05 ,         78.910, 2006-06 ,         79.650, 2006-09 
2006-03-29 Wep|hdpjk,         79.460, 2006-04 ,         79.460, 2006-05 ,         79.760, 2006-06 ,         80.520, 2006-09 
2006-03-28 Tup|hdpjk,         77.840, 2006-04 ,         77.820, 2006-05 ,         78.120, 2006-06 ,         78.850, 2006-09 
2006-03-27 Mop|hdpjk,         78.720, 2006-04 ,         78.700, 2006-05 ,         79.000, 2006-06 ,         79.730, 2006-09 
2006-03-24 Frp|hdpjk,         78.920, 2006-04 ,         78.920, 2006-05 ,         79.220, 2006-06 ,         79.960, 2006-09 
2006-03-23 Thp|hdpjk,         78.190, 2006-04 ,         78.170, 2006-05 ,         78.470, 2006-06 ,         79.200, 2006-09 
2006-03-22 Wep|hdpjk,         78.840, 2006-04 ,         78.830, 2006-05 ,         79.130, 2006-06 ,         79.870, 2006-09 
2006-03-21 Tup|hdpjk,         78.580, 2006-04 ,         78.570, 2006-05 ,         78.870, 2006-06 ,         79.610, 2006-09 
2006-03-20 Mop|hdpjk,         78.550, 2006-04 ,         78.530, 2006-05 ,         78.410, 2006-06 ,         79.560, 2006-09 
2006-03-17 Frp|hdpjk,         77.810, 2006-03 ,         78.140, 2006-04 ,         78.410, 2006-06 ,         79.130, 2006-09 
2006-03-16 Thp|hdpjk,         76.790, 2006-03 ,         77.130, 2006-04 ,         77.390, 2006-06 ,         78.090, 2006-09 
2006-03-15 Wep|hdpjk,         76.160, 2006-03 ,         76.480, 2006-04 ,         76.720, 2006-06 ,         77.420, 2006-09 
2006-03-14 Tup|hdpjk,         75.450, 2006-03 ,         75.780, 2006-04 ,         76.040, 2006-06 ,         76.730, 2006-09 
2006-03-13 Mop|hdpjk,         74.920, 2006-03 ,         75.240, 2006-04 ,         75.460, 2006-06 ,         76.150, 2006-09 
2006-03-10 Frp|hdpjk,         74.840, 2006-03 ,         75.160, 2006-04 ,         75.400, 2006-06 ,         76.090, 2006-09 
2006-03-09 Thp|hdpjk,         73.820, 2006-03 ,         74.140, 2006-04 ,         74.370, 2006-06 ,         75.040, 2006-09 
2006-03-08 Wep|hdpjk,         72.850, 2006-03 ,         73.160, 2006-04 ,         73.390, 2006-06 ,         74.050, 2006-09 
2006-03-07 Tup|hdpjk,         73.220, 2006-03 ,         73.540, 2006-04 ,         73.770, 2006-06 ,         74.430, 2006-09 
2006-03-06 Mop|hdpjk,         72.740, 2006-03 ,         73.050, 2006-04 ,         73.280, 2006-06 ,         73.930, 2006-09 
2006-03-03 Frp|hdpjk,         73.560, 2006-03 ,         73.870, 2006-04 ,         74.110, 2006-06 ,         74.780, 2006-09 
2006-03-02 Thp|hdpjk,         72.960, 2006-03 ,         73.280, 2006-04 ,         73.510, 2006-06 ,         74.180, 2006-09 
2006-03-01 Wep|hdpjk,         73.100, 2006-03 ,         73.410, 2006-04 ,         73.650, 2006-06 ,         74.320, 2006-09 
2006-02-28 Tup|hdpjk,         72.870, 2006-03 ,         73.200, 2006-04 ,         73.440, 2006-06 ,         74.100, 2006-09 
2006-02-27 Mop|hdpjk,         74.310, 2006-03 ,         74.640, 2006-04 ,         74.890, 2006-06 ,         75.570, 2006-09 
2006-02-24 Frp|hdpjk,         74.450, 2006-03 ,         74.440, 2006-04 ,         74.710, 2006-06 ,         75.390, 2006-09 
2006-02-23 Thp|hdpjk,         74.110, 2006-03 ,         74.440, 2006-04 ,         74.710, 2006-06 ,         75.390, 2006-09 
2006-02-22 Wep|hdpjk,         74.670, 2006-03 ,         74.980, 2006-04 ,         75.240, 2006-06 ,         75.940, 2006-09 
2006-02-21 Tup|hdpjk,         73.310, 2006-03 ,         73.640, 2006-04 ,         73.900, 2006-06 ,         74.560, 2006-09 
2006-02-20 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-17 Frp|hdpjk,         72.960, 2006-02 ,         73.090, 2006-03 ,         73.670, 2006-06 ,         74.330, 2006-09 
2006-02-16 Thp|hdpjk,         72.560, 2006-02 ,         72.820, 2006-03 ,         73.370, 2006-06 ,         74.020, 2006-09 
2006-02-15 Wep|hdpjk,         72.410, 2006-02 ,         72.640, 2006-03 ,         73.220, 2006-06 ,         73.880, 2006-09 
2006-02-14 Tup|hdpjk,         72.700, 2006-02 ,         72.930, 2006-03 ,         73.500, 2006-06 ,         74.160, 2006-09 
2006-02-13 Mop|hdpjk,         72.180, 2006-02 ,         72.410, 2006-03 ,         72.960, 2006-06 ,         73.610, 2006-09 
2006-02-10 Frp|hdpjk,         72.610, 2006-02 ,         72.840, 2006-03 ,         73.400, 2006-06 ,         74.060, 2006-09 
2006-02-09 Thp|hdpjk,         72.090, 2006-02 ,         72.340, 2006-03 ,         72.900, 2006-06 ,         73.550, 2006-09 
2006-02-08 Wep|hdpjk,         71.770, 2006-02 ,         72.000, 2006-03 ,         72.570, 2006-06 ,         73.200, 2006-09 
2006-02-07 Tup|hdpjk,         71.420, 2006-02 ,         71.650, 2006-03 ,         72.210, 2006-06 ,         72.830, 2006-09 
2006-02-06 Mop|hdpjk,         70.960, 2006-02 ,         71.200, 2006-03 ,         71.760, 2006-06 ,         72.380, 2006-09 
2006-02-03 Frp|hdpjk,         70.730, 2006-02 ,         70.970, 2006-03 ,         71.520, 2006-06 ,         72.140, 2006-09 
2006-02-02 Thp|hdpjk,         71.580, 2006-02 ,         71.820, 2006-03 ,         72.370, 2006-06 ,         72.990, 2006-09 
2006-02-01 Wep|hdpjk,         71.470, 2006-02 ,         71.720, 2006-03 ,         72.270, 2006-06 ,         72.880, 2006-09 
2006-01-31 Tup|hdpjk,         68.200, 2006-02 ,         68.440, 2006-03 ,         68.960, 2006-06 ,         69.530, 2006-09 
2006-01-30 Mop|hdpjk,         68.920, 2006-02 ,         69.160, 2006-03 ,         69.690, 2006-06 ,         70.270, 2006-09 
2006-01-27 Frp|hdpjk,         68.470, 2006-02 ,         68.720, 2006-03 ,         69.250, 2006-06 ,         69.810, 2006-09 
2006-01-26 Thp|hdpjk,         68.600, 2006-02 ,         68.830, 2006-03 ,         69.350, 2006-06 ,         69.910, 2006-09 
2006-01-25 Wep|hdpjk,         66.890, 2006-02 ,         67.110, 2006-03 ,         67.610, 2006-06 ,         68.140, 2006-09 
2006-01-24 Tup|hdpjk,         67.610, 2006-02 ,         67.860, 2006-03 ,         68.360, 2006-06 ,         68.900, 2006-09 
2006-01-23 Mop|hdpjk,         66.950, 2006-02 ,         67.190, 2006-03 ,         67.680, 2006-06 ,         68.220, 2006-09 
2006-01-20 Frp|hdpjk,         66.500, 2006-01 ,         66.420, 2006-02 ,         66.670, 2006-03 ,         67.160, 2006-06 
2006-01-19 Thp|hdpjk,         68.120, 2006-01 ,         68.050, 2006-02 ,         68.310, 2006-03 ,         68.820, 2006-06 
2006-01-18 Wep|hdpjk,         68.400, 2006-01 ,         68.340, 2006-02 ,         68.580, 2006-03 ,         69.090, 2006-06 
2006-01-17 Tup|hdpjk,         68.760, 2006-01 ,         68.700, 2006-02 ,         68.940, 2006-03 ,         69.450, 2006-06 
2006-01-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-13 Frp|hdpjk,         69.530, 2006-01 ,         69.480, 2006-02 ,         69.710, 2006-03 ,         70.220, 2006-06 
2006-01-12 Thp|hdpjk,         69.830, 2006-01 ,         69.770, 2006-02 ,         70.010, 2006-03 ,         70.540, 2006-06 
2006-01-11 Wep|hdpjk,         70.210, 2006-01 ,         70.170, 2006-02 ,         70.410, 2006-03 ,         70.940, 2006-06 
2006-01-10 Tup|hdpjk,         69.170, 2006-01 ,         69.120, 2006-02 ,         69.350, 2006-03 ,         69.870, 2006-06 
2006-01-09 Mop|hdpjk,         68.900, 2006-01 ,         68.850, 2006-02 ,         69.090, 2006-03 ,         69.610, 2006-06 
2006-01-06 Frp|hdpjk,         69.440, 2006-01 ,         69.400, 2006-02 ,         69.640, 2006-03 ,         70.170, 2006-06 
2006-01-05 Thp|hdpjk,         70.400, 2006-01 ,         70.360, 2006-02 ,         70.600, 2006-03 ,         71.130, 2006-06 
2006-01-04 Wep|hdpjk,         71.290, 2006-01 ,         71.250, 2006-02 ,         71.500, 2006-03 ,         72.040, 2006-06 
2006-01-03 Tup|hdpjk,         70.490, 2006-01 ,         70.450, 2006-02 ,         70.690, 2006-03 ,         71.220, 2006-06 
2006-01-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-30 Frp|hdpjk,         70.370, 2006-01 ,         70.330, 2006-02 ,         70.580, 2006-03 ,         71.130, 2006-06 
2005-12-29 Thp|hdpjk,         71.430, 2006-01 ,         71.390, 2006-02 ,         71.640, 2006-03 ,         72.190, 2006-06 
2005-12-28 Wep|hdpjk,         71.220, 2006-01 ,         71.180, 2006-02 ,         71.430, 2006-03 ,         71.980, 2006-06 
2005-12-27 Tup|hdpjk,         70.810, 2006-01 ,         70.770, 2006-02 ,         71.030, 2006-03 ,         71.580, 2006-06 
2005-12-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-23 Frp|hdpjk,         71.720, 2006-01 ,         71.690, 2006-02 ,         71.940, 2006-03 ,         72.490, 2006-06 
2005-12-22 Thp|hdpjk,         71.600, 2006-01 ,         71.560, 2006-02 ,         71.810, 2006-03 ,         72.360, 2006-06 
2005-12-21 Wep|hdpjk,         70.710, 2006-01 ,         70.660, 2006-02 ,         70.900, 2006-03 ,         71.450, 2006-06 
2005-12-20 Tup|hdpjk,         71.030, 2006-01 ,         71.000, 2006-02 ,         71.240, 2006-03 ,         71.800, 2006-06 
2005-12-19 Mop|hdpjk,         70.250, 2006-01 ,         70.210, 2006-02 ,         70.450, 2006-03 ,         70.990, 2006-06 
2005-12-16 Frp|hdpjk,         70.750, 2005-12 ,         71.170, 2006-01 ,         71.370, 2006-03 ,         71.910, 2006-06 
2005-12-15 Thp|hdpjk,         70.820, 2005-12 ,         71.130, 2006-01 ,         71.330, 2006-03 ,         71.870, 2006-06 
2005-12-14 Wep|hdpjk,         71.450, 2005-12 ,         71.750, 2006-01 ,         71.960, 2006-03 ,         72.500, 2006-06 
2005-12-13 Tup|hdpjk,         70.700, 2005-12 ,         70.990, 2006-01 ,         71.210, 2006-03 ,         71.740, 2006-06 
2005-12-12 Mop|hdpjk,         70.260, 2005-12 ,         70.550, 2006-01 ,         70.780, 2006-03 ,         71.310, 2006-06 
2005-12-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-08 Thp|hdpjk,         70.180, 2005-12 ,         70.480, 2006-01 ,         70.740, 2006-03 ,         71.280, 2006-06 
2005-12-07 Wep|hdpjk,         69.740, 2005-12 ,         70.030, 2006-01 ,         70.260, 2006-03 ,         70.790, 2006-06 
2005-12-06 Tup|hdpjk,         69.660, 2005-12 ,         69.960, 2006-01 ,         70.200, 2006-03 ,         70.740, 2006-06 
2005-12-05 Mop|hdpjk,         69.320, 2005-12 ,         69.610, 2006-01 ,         69.840, 2006-03 ,         70.380, 2006-06 
2005-12-02 Frp|hdpjk,         69.860, 2005-12 ,         70.170, 2006-01 ,         70.390, 2006-03 ,         70.930, 2006-06 
2005-12-01 Thp|hdpjk,         69.800, 2005-12 ,         70.080, 2006-01 ,         70.320, 2006-03 ,         70.860, 2006-06 
2005-11-30 Wep|hdpjk,         68.340, 2005-12 ,         68.620, 2006-01 ,         68.850, 2006-03 ,         69.380, 2006-06 
2005-11-29 Tup|hdpjk,         69.270, 2005-12 ,         69.550, 2006-01 ,         69.780, 2006-03 ,         70.310, 2006-06 
2005-11-28 Mop|hdpjk,         68.770, 2005-12 ,         69.050, 2006-01 ,         69.270, 2006-03 ,         69.780, 2006-06 
2005-11-25 Frp|hdpjk,         69.240, 2005-12 ,         69.520, 2006-01 ,         69.750, 2006-03 ,         70.270, 2006-06 
2005-11-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-11-23 Wep|hdpjk,         69.510, 2005-12 ,         69.790, 2006-01 ,         70.030, 2006-03 ,         70.560, 2006-06 
2005-11-22 Tup|hdpjk,         69.250, 2005-12 ,         69.530, 2006-01 ,         69.750, 2006-03 ,         70.280, 2006-06 
2005-11-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-11-18 Frp|hdpjk,         66.950, 2005-11 ,         67.130, 2005-12 ,         67.590, 2006-03 ,         68.100, 2006-06 
2005-11-17 Thp|hdpjk,         67.670, 2005-11 ,         67.870, 2005-12 ,         68.350, 2006-03 ,         68.880, 2006-06 
2005-11-16 Wep|hdpjk,         67.470, 2005-11 ,         67.670, 2005-12 ,         68.130, 2006-03 ,         68.660, 2006-06 
2005-11-15 Tup|hdpjk,         67.010, 2005-11 ,         67.220, 2005-12 ,         67.670, 2006-03 ,         68.210, 2006-06 
2005-11-14 Mop|hdpjk,         66.280, 2005-11 ,         66.470, 2005-12 ,         66.930, 2006-03 ,         67.460, 2006-06 
2005-11-11 Frp|hdpjk,         65.370, 2005-11 ,         65.570, 2005-12 ,         66.020, 2006-03 ,         66.540, 2006-06 
2005-11-10 Thp|hdpjk,         66.070, 2005-11 ,         66.260, 2005-12 ,         66.730, 2006-03 ,         67.260, 2006-06 
2005-11-09 Wep|hdpjk,         64.750, 2005-11 ,         64.950, 2005-12 ,         65.410, 2006-03 ,         65.950, 2006-06 
2005-11-08 Tup|hdpjk,         65.110, 2005-11 ,         65.310, 2005-12 ,         65.770, 2006-03 ,         66.310, 2006-06 
2005-11-07 Mop|hdpjk,         65.520, 2005-11 ,         65.720, 2005-12 ,         66.180, 2006-03 ,         66.720, 2006-06 
2005-11-04 Frp|hdpjk,         65.170, 2005-11 ,         65.370, 2005-12 ,         65.830, 2006-03 ,         66.360, 2006-06 
2005-11-03 Thp|hdpjk,         65.340, 2005-11 ,         65.530, 2005-12 ,         66.000, 2006-03 ,         66.540, 2006-06 
2005-11-02 Wep|hdpjk,         64.550, 2005-11 ,         64.740, 2005-12 ,         65.200, 2006-03 ,         65.730, 2006-06 
2005-11-01 Tup|hdpjk,         64.920, 2005-11 ,         65.110, 2005-12 ,         65.580, 2006-03 ,         66.110, 2006-06 
2005-10-31 Mop|hdpjk,         64.560, 2005-11 ,         65.340, 2005-12 ,         65.240, 2006-03 ,         65.770, 2006-06 
2005-10-28 Frp|hdpjk,         65.560, 2005-11 ,         65.760, 2005-12 ,         66.240, 2006-03 ,         66.770, 2006-06 
2005-10-27 Thp|hdpjk,         63.980, 2005-11 ,         64.180, 2005-12 ,         64.640, 2006-03 ,         65.150, 2006-06 
2005-10-26 Wep|hdpjk,         64.960, 2005-11 ,         65.150, 2005-12 ,         65.600, 2006-03 ,         66.110, 2006-06 
2005-10-25 Tup|hdpjk,         66.960, 2005-11 ,         67.150, 2005-12 ,         67.620, 2006-03 ,         68.130, 2006-06 
2005-10-24 Mop|hdpjk,         67.320, 2005-11 ,         67.510, 2005-12 ,         67.970, 2006-03 ,         68.480, 2006-06 
2005-10-21 Frp|hdpjk,         66.020, 2005-10 ,         66.060, 2005-11 ,         66.230, 2005-12 ,         66.680, 2006-03 
2005-10-20 Thp|hdpjk,         67.300, 2005-10 ,         67.260, 2005-11 ,         67.440, 2005-12 ,         67.910, 2006-03 
2005-10-19 Wep|hdpjk,         68.330, 2005-10 ,         68.290, 2005-11 ,         68.490, 2005-12 ,         68.980, 2006-03 
2005-10-18 Tup|hdpjk,         67.250, 2005-10 ,         67.200, 2005-11 ,         67.390, 2005-12 ,         67.860, 2006-03 
2005-10-17 Mop|hdpjk,         67.300, 2005-10 ,         67.250, 2005-11 ,         67.450, 2005-12 ,         67.930, 2006-03 
2005-10-14 Frp|hdpjk,         67.490, 2005-10 ,         67.440, 2005-11 ,         67.640, 2005-12 ,         68.130, 2006-03 
2005-10-13 Thp|hdpjk,         66.570, 2005-10 ,         66.520, 2005-11 ,         66.720, 2005-12 ,         67.210, 2006-03 
2005-10-12 Wep|hdpjk,         67.640, 2005-10 ,         67.590, 2005-11 ,         67.800, 2005-12 ,         68.290, 2006-03 
2005-10-11 Tup|hdpjk,         66.760, 2005-10 ,         66.700, 2005-11 ,         66.910, 2005-12 ,         67.380, 2006-03 
2005-10-10 Mop|hdpjk,         67.940, 2005-10 ,         67.890, 2005-11 ,         68.100, 2005-12 ,         68.590, 2006-03 
2005-10-07 Frp|hdpjk,         67.400, 2005-10 ,         67.350, 2005-11 ,         67.550, 2005-12 ,         68.030, 2006-03 
2005-10-06 Thp|hdpjk,         67.960, 2005-10 ,         67.900, 2005-11 ,         68.110, 2005-12 ,         68.600, 2006-03 
2005-10-05 Wep|hdpjk,         67.130, 2005-10 ,         67.090, 2005-11 ,         67.300, 2005-12 ,         67.780, 2006-03 
2005-10-04 Tup|hdpjk,         68.070, 2005-10 ,         68.030, 2005-11 ,         68.240, 2005-12 ,         68.740, 2006-03 
2005-10-03 Mop|hdpjk,         67.290, 2005-10 ,         67.230, 2005-11 ,         67.440, 2005-12 ,         67.920, 2006-03 
2005-09-30 Frp|hdpjk,         68.080, 2005-10 ,         68.030, 2005-11 ,         68.240, 2005-12 ,         68.720, 2006-03 
2005-09-29 Thp|hdpjk,         67.470, 2005-10 ,         67.420, 2005-11 ,         67.630, 2005-12 ,         68.100, 2006-03 
2005-09-28 Wep|hdpjk,         67.380, 2005-10 ,         67.340, 2005-11 ,         67.550, 2005-12 ,         68.030, 2006-03 
2005-09-27 Tup|hdpjk,         66.730, 2005-10 ,         66.680, 2005-11 ,         66.890, 2005-12 ,         67.350, 2006-03 
2005-09-26 Mop|hdpjk,         64.860, 2005-10 ,         64.790, 2005-11 ,         64.990, 2005-12 ,         65.430, 2006-03 
2005-09-23 Frp|hdpjk,         63.430, 2005-10 ,         63.360, 2005-11 ,         63.550, 2005-12 ,         63.960, 2006-03 
2005-09-22 Thp|hdpjk,         62.660, 2005-10 ,         62.580, 2005-11 ,         62.780, 2005-12 ,         63.170, 2006-03 
2005-09-21 Wep|hdpjk,         62.580, 2005-10 ,         62.500, 2005-11 ,         62.690, 2005-12 ,         63.100, 2006-03 
2005-09-20 Tup|hdpjk,         63.630, 2005-10 ,         63.550, 2005-11 ,         63.750, 2005-12 ,         64.170, 2006-03 
2005-09-19 Mop|hdpjk,         64.250, 2005-10 ,         64.180, 2005-11 ,         64.380, 2005-12 ,         64.780, 2006-03 
2005-09-16 Frp|hdpjk,         64.820, 2005-09 ,         65.050, 2005-10 ,         65.180, 2005-12 ,         65.610, 2006-03 
2005-09-15 Thp|hdpjk,         65.030, 2005-09 ,         65.250, 2005-10 ,         65.380, 2005-12 ,         65.790, 2006-03 
2005-09-14 Wep|hdpjk,         64.200, 2005-09 ,         64.420, 2005-10 ,         64.530, 2005-12 ,         64.940, 2006-03 
2005-09-13 Tup|hdpjk,         65.460, 2005-09 ,         65.680, 2005-10 ,         65.800, 2005-12 ,         66.220, 2006-03 
2005-09-12 Mop|hdpjk,         65.170, 2005-09 ,         65.400, 2005-10 ,         65.520, 2005-12 ,         65.930, 2006-03 
2005-09-09 Frp|hdpjk,         65.450, 2005-09 ,         65.670, 2005-10 ,         65.800, 2005-12 ,         66.200, 2006-03 
2005-09-08 Thp|hdpjk,         64.680, 2005-09 ,         64.900, 2005-10 ,         65.030, 2005-12 ,         65.430, 2006-03 
2005-09-07 Wep|hdpjk,         64.500, 2005-09 ,         64.720, 2005-10 ,         64.850, 2005-12 ,         65.230, 2006-03 
2005-09-06 Tup|hdpjk,         65.150, 2005-09 ,         65.380, 2005-10 ,         65.510, 2005-12 ,         65.890, 2006-03 
2005-09-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-09-02 Frp|hdpjk,         64.400, 2005-09 ,         64.620, 2005-10 ,         64.740, 2005-12 ,         65.110, 2006-03 
2005-09-01 Thp|hdpjk,         66.110, 2005-09 ,         66.350, 2005-10 ,         66.490, 2005-12 ,         66.880, 2006-03 
2005-08-31 Wep|hdpjk,         67.080, 2005-09 ,         67.310, 2005-10 ,         67.470, 2005-12 ,         67.890, 2006-03 
2005-08-30 Tup|hdpjk,         66.870, 2005-09 ,         67.100, 2005-10 ,         67.250, 2005-12 ,         67.690, 2006-03 
2005-08-29 Mop|hdpjk,         67.780, 2005-09 ,         68.020, 2005-10 ,         68.180, 2005-12 ,         68.650, 2006-03 
2005-08-26 Frp|hdpjk,         66.470, 2005-09 ,         66.710, 2005-10 ,         66.870, 2005-12 ,         67.330, 2006-03 
2005-08-25 Thp|hdpjk,         67.290, 2005-09 ,         67.530, 2005-10 ,         67.700, 2005-12 ,         68.170, 2006-03 
2005-08-24 Wep|hdpjk,         67.330, 2005-09 ,         67.580, 2005-10 ,         67.760, 2005-12 ,         68.050, 2006-03 
2005-08-23 Tup|hdpjk,         67.630, 2005-09 ,         67.870, 2005-10 ,         68.050, 2005-12 ,         68.520, 2006-03 
2005-08-22 Mop|hdpjk,         67.940, 2005-09 ,         68.170, 2005-10 ,         68.350, 2005-12 ,         68.810, 2006-03 
2005-08-19 Frp|hdpjk,         67.170, 2005-08 ,         67.350, 2005-09 ,         67.760, 2005-12 ,         68.220, 2006-03 
2005-08-18 Thp|hdpjk,         66.630, 2005-08 ,         66.800, 2005-09 ,         67.210, 2005-12 ,         67.660, 2006-03 
2005-08-17 Wep|hdpjk,         67.070, 2005-08 ,         67.240, 2005-09 ,         67.640, 2005-12 ,         68.100, 2006-03 
2005-08-16 Tup|hdpjk,         66.330, 2005-08 ,         66.500, 2005-09 ,         66.910, 2005-12 ,         67.360, 2006-03 
2005-08-15 Mop|hdpjk,         67.520, 2005-08 ,         67.700, 2005-09 ,         68.120, 2005-12 ,         68.590, 2006-03 
2005-08-12 Frp|hdpjk,         66.620, 2005-08 ,         66.800, 2005-09 ,         67.220, 2005-12 ,         67.680, 2006-03 
2005-08-11 Thp|hdpjk,         67.330, 2005-08 ,         67.510, 2005-09 ,         67.940, 2005-12 ,         68.410, 2006-03 
2005-08-10 Wep|hdpjk,         65.990, 2005-08 ,         66.160, 2005-09 ,         67.540, 2005-12 ,         67.020, 2006-03 
2005-08-09 Tup|hdpjk,         66.950, 2005-08 ,         67.130, 2005-09 ,         67.540, 2005-12 ,         68.010, 2006-03 
2005-08-08 Mop|hdpjk,         65.800, 2005-08 ,         65.980, 2005-09 ,         66.390, 2005-12 ,         66.850, 2006-03 
2005-08-05 Frp|hdpjk,         66.070, 2005-08 ,         66.240, 2005-09 ,         66.650, 2005-12 ,         67.100, 2006-03 
2005-08-04 Thp|hdpjk,         66.140, 2005-08 ,         66.320, 2005-09 ,         66.730, 2005-12 ,         67.180, 2006-03 
2005-08-03 Wep|hdpjk,         66.500, 2005-08 ,         66.680, 2005-09 ,         67.100, 2005-12 ,         67.560, 2006-03 
2005-08-02 Tup|hdpjk,         66.150, 2005-08 ,         66.330, 2005-09 ,         66.750, 2005-12 ,         67.200, 2006-03 
2005-08-01 Mop|hdpjk,         65.590, 2005-08 ,         65.770, 2005-09 ,         66.180, 2005-12 ,         66.620, 2006-03 
2005-07-29 Frp|hdpjk,         65.920, 2005-08 ,         66.100, 2005-09 ,         66.510, 2005-12 ,         66.960, 2006-03 
2005-07-28 Thp|hdpjk,         65.970, 2005-08 ,         66.150, 2005-09 ,         66.570, 2005-12 ,         67.010, 2006-03 
2005-07-27 Wep|hdpjk,         66.670, 2005-08 ,         66.850, 2005-09 ,         67.280, 2005-12 ,         67.730, 2006-03 
2005-07-26 Tup|hdpjk,         66.490, 2005-08 ,         66.670, 2005-09 ,         67.100, 2005-12 ,         67.550, 2006-03 
2005-07-25 Mop|hdpjk,         65.930, 2005-08 ,         66.110, 2005-09 ,         66.540, 2005-12 ,         66.980, 2006-03 
2005-07-22 Frp|hdpjk,         66.130, 2005-08 ,         66.300, 2005-09 ,         66.720, 2005-12 ,         67.140, 2006-03 
2005-07-21 Thp|hdpjk,         65.660, 2005-08 ,         65.840, 2005-09 ,         66.240, 2005-12 ,         66.670, 2006-03 
2005-07-20 Wep|hdpjk,         65.950, 2005-08 ,         66.120, 2005-09 ,         66.530, 2005-12 ,         66.950, 2006-03 
2005-07-19 Tup|hdpjk,         64.790, 2005-08 ,         64.960, 2005-09 ,         65.360, 2005-12 ,         65.760, 2006-03 
2005-07-18 Mop|hdpjk,         64.700, 2005-08 ,         64.870, 2005-09 ,         65.270, 2005-12 ,         65.680, 2006-03 
2005-07-15 Frp|hdpjk,         64.740, 2005-07 ,         64.690, 2005-08 ,         64.860, 2005-09 ,         65.250, 2005-12 
2005-07-14 Thp|hdpjk,         64.590, 2005-07 ,         64.530, 2005-08 ,         64.690, 2005-09 ,         65.090, 2005-12 
2005-07-13 Wep|hdpjk,         64.550, 2005-07 ,         64.500, 2005-08 ,         64.660, 2005-09 ,         65.060, 2005-12 
2005-07-12 Tup|hdpjk,         64.270, 2005-07 ,         64.220, 2005-08 ,         64.400, 2005-09 ,         64.800, 2005-12 
2005-07-11 Mop|hdpjk,         65.040, 2005-07 ,         64.980, 2005-08 ,         65.160, 2005-09 ,         65.560, 2005-12 
2005-07-08 Frp|hdpjk,         65.110, 2005-07 ,         65.060, 2005-08 ,         65.230, 2005-09 ,         65.630, 2005-12 
2005-07-07 Thp|hdpjk,         65.130, 2005-07 ,         65.090, 2005-08 ,         65.260, 2005-09 ,         65.650, 2005-12 
2005-07-06 Wep|hdpjk,         64.330, 2005-07 ,         64.280, 2005-08 ,         64.450, 2005-09 ,         64.840, 2005-12 
2005-07-05 Tup|hdpjk,         65.500, 2005-07 ,         65.450, 2005-08 ,         65.620, 2005-09 ,         66.020, 2005-12 
2005-07-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-07-01 Frp|hdpjk,         64.820, 2005-07 ,         64.770, 2005-08 ,         64.940, 2005-09 ,         65.330, 2005-12 
2005-06-30 Thp|hdpjk,         65.960, 2005-07 ,         65.900, 2005-08 ,         66.070, 2005-09 ,         66.430, 2005-12 
2005-06-29 Wep|hdpjk,         61.630, 2005-07 ,         61.570, 2005-08 ,         61.740, 2005-09 ,         62.100, 2005-12 
2005-06-28 Tup|hdpjk,         62.520, 2005-07 ,         62.460, 2005-08 ,         62.620, 2005-09 ,         62.990, 2005-12 
2005-06-27 Mop|hdpjk,         61.850, 2005-07 ,         61.780, 2005-08 ,         61.950, 2005-09 ,         62.310, 2005-12 
2005-06-24 Frp|hdpjk,         60.750, 2005-07 ,         60.680, 2005-08 ,         60.840, 2005-09 ,         61.180, 2005-12 
2005-06-23 Thp|hdpjk,         61.970, 2005-07 ,         61.910, 2005-08 ,         62.080, 2005-09 ,         62.440, 2005-12 
2005-06-22 Wep|hdpjk,         63.360, 2005-07 ,         63.310, 2005-08 ,         63.470, 2005-09 ,         63.860, 2005-12 
2005-06-21 Tup|hdpjk,         62.910, 2005-07 ,         62.850, 2005-08 ,         63.020, 2005-09 ,         63.410, 2005-12 
2005-06-20 Mop|hdpjk,         63.770, 2005-07 ,         63.720, 2005-08 ,         63.890, 2005-09 ,         64.290, 2005-12 
2005-06-17 Frp|hdpjk,         64.630, 2005-06 ,         64.780, 2005-07 ,         64.910, 2005-09 ,         65.320, 2005-12 
2005-06-16 Thp|hdpjk,         63.720, 2005-06 ,         63.860, 2005-07 ,         63.970, 2005-09 ,         64.360, 2005-12 
2005-06-15 Wep|hdpjk,         64.330, 2005-06 ,         64.480, 2005-07 ,         64.610, 2005-09 ,         65.020, 2005-12 
2005-06-14 Tup|hdpjk,         63.000, 2005-06 ,         63.150, 2005-07 ,         63.240, 2005-09 ,         63.610, 2005-12 
2005-06-13 Mop|hdpjk,         64.680, 2005-06 ,         64.820, 2005-07 ,         64.920, 2005-09 ,         65.320, 2005-12 
2005-06-10 Frp|hdpjk,         64.670, 2005-06 ,         64.820, 2005-07 ,         64.930, 2005-09 ,         65.330, 2005-12 
2005-06-09 Thp|hdpjk,         65.160, 2005-06 ,         65.310, 2005-07 ,         65.420, 2005-09 ,         65.810, 2005-12 
2005-06-08 Wep|hdpjk,         64.520, 2005-06 ,         64.670, 2005-07 ,         64.790, 2005-09 ,         65.170, 2005-12 
2005-06-07 Tup|hdpjk,         65.400, 2005-06 ,         65.550, 2005-07 ,         65.670, 2005-09 ,         66.050, 2005-12 
2005-06-06 Mop|hdpjk,         65.660, 2005-06 ,         65.810, 2005-07 ,         65.130, 2005-09 ,         65.500, 2005-12 
2005-06-03 Frp|hdpjk,         64.790, 2005-06 ,         64.940, 2005-07 ,         65.050, 2005-09 ,         65.430, 2005-12 
2005-06-02 Thp|hdpjk,         64.440, 2005-06 ,         64.590, 2005-07 ,         64.710, 2005-09 ,         65.070, 2005-12 
2005-06-01 Wep|hdpjk,         63.710, 2005-06 ,         63.860, 2005-07 ,         63.970, 2005-09 ,         64.320, 2005-12 
2005-05-31 Tup|hdpjk,         63.950, 2005-06 ,         64.090, 2005-07 ,         64.220, 2005-09 ,         64.590, 2005-12 
2005-05-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-05-27 Frp|hdpjk,         63.150, 2005-06 ,         63.290, 2005-07 ,         63.410, 2005-09 ,         63.780, 2005-12 
2005-05-26 Thp|hdpjk,         63.110, 2005-06 ,         63.250, 2005-07 ,         63.370, 2005-09 ,         63.740, 2005-12 
2005-05-25 Wep|hdpjk,         61.500, 2005-06 ,         61.640, 2005-07 ,         61.750, 2005-09 ,         62.100, 2005-12 
2005-05-24 Tup|hdpjk,         62.350, 2005-06 ,         62.500, 2005-07 ,         62.610, 2005-09 ,         62.970, 2005-12 
2005-05-23 Mop|hdpjk,         61.800, 2005-06 ,         61.950, 2005-07 ,         62.060, 2005-09 ,         62.420, 2005-12 
2005-05-20 Frp|hdpjk,         61.890, 2005-05 ,         62.020, 2005-06 ,         62.280, 2005-09 ,         62.640, 2005-12 
2005-05-19 Thp|hdpjk,         61.340, 2005-05 ,         61.470, 2005-06 ,         61.720, 2005-09 ,         62.050, 2005-12 
2005-05-18 Wep|hdpjk,         61.620, 2005-05 ,         61.740, 2005-06 ,         62.010, 2005-09 ,         62.350, 2005-12 
2005-05-17 Tup|hdpjk,         60.900, 2005-05 ,         61.030, 2005-06 ,         61.280, 2005-09 ,         61.610, 2005-12 
2005-05-16 Mop|hdpjk,         60.460, 2005-05 ,         60.590, 2005-06 ,         60.830, 2005-09 ,         61.160, 2005-12 
2005-05-13 Frp|hdpjk,         59.480, 2005-05 ,         59.610, 2005-06 ,         59.860, 2005-09 ,         60.180, 2005-12 
2005-05-12 Thp|hdpjk,         60.560, 2005-05 ,         60.700, 2005-06 ,         60.950, 2005-09 ,         61.290, 2005-12 
2005-05-11 Wep|hdpjk,         60.320, 2005-05 ,         60.500, 2005-06 ,         60.830, 2005-09 ,         61.150, 2005-12 
2005-05-10 Tup|hdpjk,         60.830, 2005-05 ,         60.970, 2005-06 ,         61.220, 2005-09 ,         61.560, 2005-12 
2005-05-09 Mop|hdpjk,         60.380, 2005-05 ,         60.510, 2005-06 ,         60.760, 2005-09 ,         61.100, 2005-12 
2005-05-06 Frp|hdpjk,         60.840, 2005-05 ,         60.990, 2005-06 ,         61.260, 2005-09 ,         61.570, 2005-12 
2005-05-05 Thp|hdpjk,         59.620, 2005-05 ,         59.750, 2005-06 ,         60.000, 2005-09 ,         60.310, 2005-12 
2005-05-04 Wep|hdpjk,         60.150, 2005-05 ,         60.300, 2005-06 ,         60.570, 2005-09 ,         60.890, 2005-12 
2005-05-03 Tup|hdpjk,         59.700, 2005-05 ,         59.850, 2005-06 ,         60.120, 2005-09 ,         60.430, 2005-12 
2005-05-02 Mop|hdpjk,         59.200, 2005-05 ,         59.400, 2005-06 ,         59.670, 2005-09 ,         59.980, 2005-12 
2005-04-29 Frp|hdpjk,         59.340, 2005-05 ,         59.470, 2005-06 ,         59.730, 2005-09 ,         60.060, 2005-12 
2005-04-28 Thp|hdpjk,         58.510, 2005-05 ,         58.650, 2005-06 ,         58.900, 2005-09 ,         59.210, 2005-12 
2005-04-27 Wep|hdpjk,         59.500, 2005-05 ,         59.630, 2005-06 ,         59.900, 2005-09 ,         60.220, 2005-12 
2005-04-26 Tup|hdpjk,         58.640, 2005-05 ,         58.780, 2005-06 ,         59.040, 2005-09 ,         59.350, 2005-12 
2005-04-25 Mop|hdpjk,         59.490, 2005-05 ,         59.640, 2005-06 ,         59.900, 2005-09 ,         60.220, 2005-12 
2005-04-22 Frp|hdpjk,         57.820, 2005-05 ,         57.940, 2005-06 ,         58.180, 2005-09 ,         58.480, 2005-12 
2005-04-21 Thp|hdpjk,         59.120, 2005-05 ,         59.260, 2005-06 ,         59.510, 2005-09 ,         59.810, 2005-12 
2005-04-20 Wep|hdpjk,         57.100, 2005-05 ,         57.230, 2005-06 ,         57.460, 2005-09 ,         57.750, 2005-12 
2005-04-19 Tup|hdpjk,         57.990, 2005-05 ,         58.120, 2005-06 ,         58.360, 2005-09 ,         58.650, 2005-12 
2005-04-18 Mop|hdpjk,         56.850, 2005-05 ,         56.990, 2005-06 ,         57.220, 2005-09 ,         57.510, 2005-12 
2005-04-15 Frp|hdpjk,         57.110, 2005-04 ,         57.020, 2005-05 ,         57.150, 2005-06 ,         57.380, 2005-09 
2005-04-14 Thp|hdpjk,         58.130, 2005-04 ,         58.040, 2005-05 ,         58.190, 2005-06 ,         58.460, 2005-09 
2005-04-13 Wep|hdpjk,         58.620, 2005-04 ,         58.530, 2005-05 ,         58.670, 2005-06 ,         58.950, 2005-09 
2005-04-12 Tup|hdpjk,         58.510, 2005-04 ,         58.410, 2005-05 ,         58.540, 2005-06 ,         58.810, 2005-09 
2005-04-11 Mop|hdpjk,         59.570, 2005-04 ,         59.470, 2005-05 ,         59.590, 2005-06 ,         59.880, 2005-09 
2005-04-08 Frp|hdpjk,         58.600, 2005-04 ,         58.510, 2005-05 ,         58.640, 2005-06 ,         58.920, 2005-09 
2005-04-07 Thp|hdpjk,         59.100, 2005-04 ,         59.000, 2005-05 ,         59.130, 2005-06 ,         59.410, 2005-09 
2005-04-06 Wep|hdpjk,         58.450, 2005-04 ,         58.360, 2005-05 ,         58.490, 2005-06 ,         58.770, 2005-09 
2005-04-05 Tup|hdpjk,         58.380, 2005-04 ,         58.290, 2005-05 ,         58.420, 2005-06 ,         58.700, 2005-09 
2005-04-04 Mop|hdpjk,         58.400, 2005-04 ,         58.310, 2005-05 ,         58.450, 2005-06 ,         58.730, 2005-09 
2005-04-01 Frp|hdpjk,         58.850, 2005-04 ,         58.760, 2005-05 ,         58.770, 2005-06 ,         59.190, 2005-09 
2005-03-31 Thp|hdpjk,         58.470, 2005-04 ,         58.380, 2005-05 ,         58.520, 2005-06 ,         58.800, 2005-09 
2005-03-30 Wep|hdpjk,         58.850, 2005-04 ,         58.760, 2005-05 ,         58.900, 2005-06 ,         59.190, 2005-09 
2005-03-29 Tup|hdpjk,         57.310, 2005-04 ,         57.230, 2005-05 ,         57.370, 2005-06 ,         57.650, 2005-09 
2005-03-28 Mop|hdpjk,         57.990, 2005-04 ,         57.910, 2005-05 ,         58.050, 2005-06 ,         58.320, 2005-09 
2005-03-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-03-24 Thp|hdpjk,         56.940, 2005-04 ,         56.860, 2005-05 ,         57.000, 2005-06 ,         57.270, 2005-09 
2005-03-23 Wep|hdpjk,         56.900, 2005-04 ,         56.820, 2005-05 ,         56.960, 2005-06 ,         57.220, 2005-09 
2005-03-22 Tup|hdpjk,         57.340, 2005-04 ,         57.260, 2005-05 ,         57.410, 2005-06 ,         57.690, 2005-09 
2005-03-21 Mop|hdpjk,         56.950, 2005-04 ,         56.870, 2005-05 ,         57.010, 2005-06 ,         57.260, 2005-09 
2005-03-18 Frp|hdpjk,         57.100, 2005-03 ,         57.220, 2005-04 ,         57.310, 2005-06 ,         57.580, 2005-09 
2005-03-17 Thp|hdpjk,         56.950, 2005-03 ,         57.070, 2005-04 ,         57.110, 2005-06 ,         57.370, 2005-09 
2005-03-16 Wep|hdpjk,         56.770, 2005-03 ,         56.890, 2005-04 ,         56.940, 2005-06 ,         57.190, 2005-09 
2005-03-15 Tup|hdpjk,         58.550, 2005-03 ,         58.670, 2005-04 ,         58.720, 2005-06 ,         58.990, 2005-09 
2005-03-14 Mop|hdpjk,         57.730, 2005-03 ,         57.860, 2005-04 ,         57.910, 2005-06 ,         58.160, 2005-09 
2005-03-11 Frp|hdpjk,         57.620, 2005-03 ,         57.710, 2005-04 ,         57.750, 2005-06 ,         58.000, 2005-09 
2005-03-10 Thp|hdpjk,         57.970, 2005-03 ,         58.090, 2005-04 ,         58.140, 2005-06 ,         58.390, 2005-09 
2005-03-09 Wep|hdpjk,         57.790, 2005-03 ,         57.910, 2005-04 ,         57.950, 2005-06 ,         58.200, 2005-09 
2005-03-08 Tup|hdpjk,         58.190, 2005-03 ,         58.310, 2005-04 ,         58.350, 2005-06 ,         58.590, 2005-09 
2005-03-07 Mop|hdpjk,         58.350, 2005-03 ,         58.460, 2005-04 ,         58.510, 2005-06 ,         58.820, 2005-09 
2005-03-04 Frp|hdpjk,         58.500, 2005-03 ,         58.590, 2005-04 ,         58.630, 2005-06 ,         58.870, 2005-09 
2005-03-03 Thp|hdpjk,         57.510, 2005-03 ,         57.610, 2005-04 ,         57.650, 2005-06 ,         57.890, 2005-09 
2005-03-02 Wep|hdpjk,         55.400, 2005-03 ,         55.510, 2005-04 ,         55.540, 2005-06 ,         55.760, 2005-09 
2005-03-01 Tup|hdpjk,         54.580, 2005-03 ,         54.690, 2005-04 ,         54.720, 2005-06 ,         54.930, 2005-09 
2005-02-28 Mop|hdpjk,         55.040, 2005-03 ,         55.150, 2005-04 ,         55.200, 2005-06 ,         55.410, 2005-09 
2005-02-25 Frp|hdpjk,         55.070, 2005-03 ,         55.180, 2005-04 ,         55.220, 2005-06 ,         55.440, 2005-09 
2005-02-24 Thp|hdpjk,         53.980, 2005-03 ,         54.110, 2005-04 ,         54.150, 2005-06 ,         54.350, 2005-09 
2005-02-23 Wep|hdpjk,         52.880, 2005-03 ,         52.980, 2005-04 ,         53.010, 2005-06 ,         53.210, 2005-09 
2005-02-22 Tup|hdpjk,         52.280, 2005-03 ,         52.380, 2005-04 ,         52.420, 2005-06 ,         52.610, 2005-09 
2005-02-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-02-18 Frp|hdpjk,         52.810, 2005-02 ,         52.910, 2005-03 ,         53.050, 2005-06 ,         53.250, 2005-09 
2005-02-17 Thp|hdpjk,         53.720, 2005-02 ,         53.820, 2005-03 ,         53.940, 2005-06 ,         54.140, 2005-09 
2005-02-16 Wep|hdpjk,         53.940, 2005-02 ,         54.040, 2005-03 ,         54.190, 2005-06 ,         54.390, 2005-09 
2005-02-15 Tup|hdpjk,         54.400, 2005-02 ,         54.500, 2005-03 ,         54.650, 2005-06 ,         54.840, 2005-09 
2005-02-14 Mop|hdpjk,         54.090, 2005-02 ,         54.190, 2005-03 ,         54.320, 2005-06 ,         54.510, 2005-09 
2005-02-11 Frp|hdpjk,         54.190, 2005-02 ,         54.290, 2005-03 ,         54.420, 2005-06 ,         54.610, 2005-09 
2005-02-10 Thp|hdpjk,         53.910, 2005-02 ,         54.020, 2005-03 ,         54.140, 2005-06 ,         54.320, 2005-09 
2005-02-09 Wep|hdpjk,         54.130, 2005-02 ,         54.230, 2005-03 ,         54.370, 2005-06 ,         54.550, 2005-09 
2005-02-08 Tup|hdpjk,         53.310, 2005-02 ,         53.410, 2005-03 ,         53.540, 2005-06 ,         53.720, 2005-09 
2005-02-07 Mop|hdpjk,         52.310, 2005-02 ,         52.420, 2005-03 ,         52.550, 2005-06 ,         52.730, 2005-09 
2005-02-04 Frp|hdpjk,         52.360, 2005-02 ,         52.460, 2005-03 ,         52.600, 2005-06 ,         52.780, 2005-09 
2005-02-03 Thp|hdpjk,         51.810, 2005-02 ,         51.920, 2005-03 ,         52.040, 2005-06 ,         52.210, 2005-09 
2005-02-02 Wep|hdpjk,         52.080, 2005-02 ,         52.180, 2005-03 ,         52.310, 2005-06 ,         52.480, 2005-09 
2005-02-01 Tup|hdpjk,         50.780, 2005-02 ,         50.870, 2005-03 ,         51.000, 2005-06 ,         51.150, 2005-09 
2005-01-31 Mop|hdpjk,         50.320, 2005-02 ,         50.390, 2005-03 ,         50.530, 2005-06 ,         50.690, 2005-09 
2005-01-28 Frp|hdpjk,         49.720, 2005-02 ,         49.830, 2005-03 ,         49.940, 2005-06 ,         50.090, 2005-09 
2005-01-27 Thp|hdpjk,         50.820, 2005-02 ,         50.920, 2005-03 ,         51.040, 2005-06 ,         51.200, 2005-09 
2005-01-26 Wep|hdpjk,         49.740, 2005-02 ,         49.850, 2005-03 ,         49.950, 2005-06 ,         50.100, 2005-09 
2005-01-25 Tup|hdpjk,         49.620, 2005-02 ,         49.720, 2005-03 ,         49.840, 2005-06 ,         49.990, 2005-09 
2005-01-24 Mop|hdpjk,         49.510, 2005-02 ,         49.610, 2005-03 ,         49.720, 2005-06 ,         49.870, 2005-09 
2005-01-21 Frp|hdpjk,         50.110, 2005-01 ,         49.950, 2005-02 ,         50.040, 2005-03 ,         50.180, 2005-06 
2005-01-20 Thp|hdpjk,         50.920, 2005-01 ,         50.760, 2005-02 ,         50.860, 2005-03 ,         51.000, 2005-06 
2005-01-19 Wep|hdpjk,         51.370, 2005-01 ,         51.210, 2005-02 ,         51.310, 2005-03 ,         51.450, 2005-06 
2005-01-18 Tup|hdpjk,         51.860, 2005-01 ,         51.700, 2005-02 ,         51.800, 2005-03 ,         51.940, 2005-06 
2005-01-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-01-14 Frp|hdpjk,         50.930, 2005-01 ,         50.770, 2005-02 ,         50.870, 2005-03 ,         51.020, 2005-06 
2005-01-13 Thp|hdpjk,         50.620, 2005-01 ,         50.460, 2005-02 ,         50.560, 2005-03 ,         50.680, 2005-06 
2005-01-12 Wep|hdpjk,         51.950, 2005-01 ,         51.790, 2005-02 ,         51.880, 2005-03 ,         52.030, 2005-06 
2005-01-11 Tup|hdpjk,         50.880, 2005-01 ,         50.720, 2005-02 ,         50.830, 2005-03 ,         50.940, 2005-06 
2005-01-10 Mop|hdpjk,         50.980, 2005-01 ,         50.820, 2005-02 ,         50.920, 2005-03 ,         51.050, 2005-06 
2005-01-07 Frp|hdpjk,         50.450, 2005-01 ,         50.290, 2005-02 ,         50.390, 2005-03 ,         50.510, 2005-06 
2005-01-06 Thp|hdpjk,         50.510, 2005-01 ,         50.360, 2005-02 ,         50.450, 2005-03 ,         50.580, 2005-06 
2005-01-05 Wep|hdpjk,         50.890, 2005-01 ,         50.730, 2005-02 ,         50.850, 2005-03 ,         50.960, 2005-06 
2005-01-04 Tup|hdpjk,         50.040, 2005-01 ,         49.880, 2005-02 ,         49.980, 2005-03 ,         50.100, 2005-06 
2005-01-03 Mop|hdpjk,         51.010, 2005-01 ,         50.860, 2005-02 ,         50.960, 2005-03 ,         51.090, 2005-06 
2004-12-31 Frp|hdpjk,         51.770, 2005-01 ,         51.620, 2005-02 ,         51.730, 2005-03 ,         51.860, 2005-06 
2004-12-30 Thp|hdpjk,         51.970, 2005-01 ,         51.820, 2005-02 ,         51.920, 2005-03 ,         52.060, 2005-06 
2004-12-29 Wep|hdpjk,         52.200, 2005-01 ,         52.050, 2005-02 ,         52.180, 2005-03 ,         52.290, 2005-06 
2004-12-28 Tup|hdpjk,         53.350, 2005-01 ,         53.200, 2005-02 ,         53.310, 2005-03 ,         53.450, 2005-06 
2004-12-27 Mop|hdpjk,         53.300, 2005-01 ,         53.150, 2005-02 ,         53.270, 2005-03 ,         53.410, 2005-06 
2004-12-24 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-12-23 Thp|hdpjk,         53.600, 2005-01 ,         53.450, 2005-02 ,         53.550, 2005-03 ,         53.700, 2005-06 
2004-12-22 Wep|hdpjk,         54.060, 2005-01 ,         53.910, 2005-02 ,         54.030, 2005-03 ,         54.160, 2005-06 
2004-12-21 Tup|hdpjk,         53.480, 2005-01 ,         53.320, 2005-02 ,         53.410, 2005-03 ,         53.570, 2005-06 
2004-12-20 Mop|hdpjk,         53.400, 2005-01 ,         53.250, 2005-02 ,         53.350, 2005-03 ,         53.490, 2005-06 
2004-12-17 Frp|hdpjk,         53.050, 2004-12 ,         53.170, 2005-01 ,         53.120, 2005-03 ,         53.260, 2005-06 
2004-12-16 Thp|hdpjk,         52.110, 2004-12 ,         52.230, 2005-01 ,         52.170, 2005-03 ,         52.270, 2005-06 
2004-12-15 Wep|hdpjk,         52.550, 2004-12 ,         52.670, 2005-01 ,         52.610, 2005-03 ,         52.720, 2005-06 
2004-12-14 Tup|hdpjk,         52.750, 2004-12 ,         52.870, 2005-01 ,         52.810, 2005-03 ,         52.920, 2005-06 
2004-12-13 Mop|hdpjk,         52.600, 2004-12 ,         52.720, 2005-01 ,         52.710, 2005-03 ,         52.900, 2005-06 
2004-12-10 Frp|hdpjk,         52.440, 2004-12 ,         52.560, 2005-01 ,         52.550, 2005-03 ,         52.710, 2005-06 
2004-12-09 Thp|hdpjk,         52.860, 2004-12 ,         52.970, 2005-01 ,         52.980, 2005-03 ,         53.120, 2005-06 
2004-12-08 Wep|hdpjk,         52.900, 2004-12 ,         53.010, 2005-01 ,         53.030, 2005-03 ,         53.180, 2005-06 
2004-12-07 Tup|hdpjk,         53.850, 2004-12 ,         53.960, 2005-01 ,         53.980, 2005-03 ,         54.130, 2005-06 
2004-12-06 Mop|hdpjk,         54.800, 2004-12 ,         54.930, 2005-01 ,         54.940, 2005-03 ,         55.110, 2005-06 
2004-12-03 Frp|hdpjk,         55.290, 2004-12 ,         55.410, 2005-01 ,         55.420, 2005-03 ,         55.590, 2005-06 
2004-12-02 Thp|hdpjk,         54.940, 2004-12 ,         55.070, 2005-01 ,         55.070, 2005-03 ,         55.260, 2005-06 
2004-12-01 Wep|hdpjk,         54.710, 2004-12 ,         54.840, 2005-01 ,         54.840, 2005-03 ,         55.030, 2005-06 
2004-11-30 Tup|hdpjk,         53.640, 2004-12 ,         53.770, 2005-01 ,         53.760, 2005-03 ,         53.950, 2005-06 
2004-11-29 Mop|hdpjk,         53.690, 2004-12 ,         53.830, 2005-01 ,         53.810, 2005-03 ,         54.000, 2005-06 
2004-11-26 Frp|hdpjk,         54.080, 2004-12 ,         54.190, 2005-01 ,         54.160, 2005-03 ,         54.230, 2005-06 
2004-11-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-11-24 Wep|hdpjk,         54.180, 2004-12 ,         54.310, 2005-01 ,         54.300, 2005-03 ,         54.500, 2005-06 
2004-11-23 Tup|hdpjk,         54.420, 2004-12 ,         54.530, 2005-01 ,         54.540, 2005-03 ,         54.710, 2005-06 
2004-11-22 Mop|hdpjk,         54.040, 2004-12 ,         54.150, 2005-01 ,         54.160, 2005-03 ,         54.320, 2005-06 
2004-11-19 Frp|hdpjk,         53.870, 2004-11 ,         53.800, 2004-12 ,         54.070, 2005-03 ,         54.230, 2005-06 
2004-11-18 Thp|hdpjk,         54.840, 2004-11 ,         54.930, 2004-12 ,         55.060, 2005-03 ,         55.250, 2005-06 
2004-11-17 Wep|hdpjk,         54.690, 2004-11 ,         54.780, 2004-12 ,         54.920, 2005-03 ,         55.110, 2005-06 
2004-11-16 Tup|hdpjk,         53.980, 2004-11 ,         54.070, 2004-12 ,         54.190, 2005-03 ,         54.360, 2005-06 
2004-11-15 Mop|hdpjk,         54.010, 2004-11 ,         54.090, 2004-12 ,         54.200, 2005-03 ,         54.390, 2005-06 
2004-11-12 Frp|hdpjk,         53.960, 2004-11 ,         54.050, 2004-12 ,         54.170, 2005-03 ,         54.340, 2005-06 
2004-11-11 Thp|hdpjk,         54.330, 2004-11 ,         54.420, 2004-12 ,         54.540, 2005-03 ,         54.730, 2005-06 
2004-11-10 Wep|hdpjk,         53.460, 2004-11 ,         53.580, 2004-12 ,         53.710, 2005-03 ,         53.840, 2005-06 
2004-11-09 Tup|hdpjk,         52.570, 2004-11 ,         52.660, 2004-12 ,         52.780, 2005-03 ,         52.940, 2005-06 
2004-11-08 Mop|hdpjk,         51.880, 2004-11 ,         51.970, 2004-12 ,         52.070, 2005-03 ,         52.230, 2005-06 
2004-11-05 Frp|hdpjk,         50.970, 2004-11 ,         51.050, 2004-12 ,         51.150, 2005-03 ,         51.300, 2005-06 
2004-11-04 Thp|hdpjk,         50.420, 2004-11 ,         50.480, 2004-12 ,         50.560, 2005-03 ,         50.700, 2005-06 
2004-11-03 Wep|hdpjk,         51.030, 2004-11 ,         51.100, 2004-12 ,         51.200, 2005-03 ,         51.330, 2005-06 
2004-11-02 Tup|hdpjk,         49.630, 2004-11 ,         49.710, 2004-12 ,         49.790, 2005-03 ,         49.900, 2005-06 
2004-11-01 Mop|hdpjk,         50.030, 2004-11 ,         50.170, 2004-12 ,         50.260, 2005-03 ,         50.380, 2005-06 
2004-10-29 Frp|hdpjk,         49.720, 2004-11 ,         49.790, 2004-12 ,         49.870, 2005-03 ,         50.000, 2005-06 
2004-10-28 Thp|hdpjk,         49.740, 2004-11 ,         49.840, 2004-12 ,         49.930, 2005-03 ,         50.020, 2005-06 
2004-10-27 Wep|hdpjk,         49.980, 2004-11 ,         50.080, 2004-12 ,         50.170, 2005-03 ,         50.260, 2005-06 
2004-10-26 Tup|hdpjk,         49.790, 2004-11 ,         49.870, 2004-12 ,         49.950, 2005-03 ,         50.060, 2005-06 
2004-10-25 Mop|hdpjk,         48.830, 2004-11 ,         48.910, 2004-12 ,         48.990, 2005-03 ,         49.080, 2005-06 
2004-10-22 Frp|hdpjk,         49.380, 2004-11 ,         49.480, 2004-12 ,         49.550, 2005-03 ,         49.640, 2005-06 
2004-10-21 Thp|hdpjk,         49.470, 2004-11 ,         49.540, 2004-12 ,         49.620, 2005-03 ,         49.740, 2005-06 
2004-10-20 Wep|hdpjk,         48.780, 2004-11 ,         48.850, 2004-12 ,         48.930, 2005-03 ,         49.030, 2005-06 
2004-10-19 Tup|hdpjk,         49.100, 2004-11 ,         49.190, 2004-12 ,         49.270, 2005-03 ,         49.360, 2005-06 
2004-10-18 Mop|hdpjk,         49.470, 2004-11 ,         49.540, 2004-12 ,         49.620, 2005-03 ,         49.740, 2005-06 
2004-10-15 Frp|hdpjk,         50.190, 2004-10 ,         49.740, 2004-11 ,         49.820, 2004-12 ,         49.900, 2005-03 
2004-10-14 Thp|hdpjk,         50.300, 2004-10 ,         50.190, 2004-11 ,         50.270, 2004-12 ,         50.360, 2005-03 
2004-10-13 Wep|hdpjk,         50.240, 2004-10 ,         50.130, 2004-11 ,         50.210, 2004-12 ,         50.300, 2005-03 
2004-10-12 Tup|hdpjk,         50.350, 2004-10 ,         50.230, 2004-11 ,         50.310, 2004-12 ,         50.400, 2005-03 
2004-10-11 Mop|hdpjk,         50.320, 2004-10 ,         50.200, 2004-11 ,         50.280, 2004-12 ,         50.360, 2005-03 
2004-10-08 Frp|hdpjk,         50.140, 2004-10 ,         50.010, 2004-11 ,         50.100, 2004-12 ,         50.180, 2005-03 
2004-10-07 Thp|hdpjk,         51.360, 2004-10 ,         51.240, 2004-11 ,         51.320, 2004-12 ,         51.420, 2005-03 
2004-10-06 Wep|hdpjk,         52.340, 2004-10 ,         52.220, 2004-11 ,         52.310, 2004-12 ,         52.420, 2005-03 
2004-10-05 Tup|hdpjk,         51.520, 2004-10 ,         51.400, 2004-11 ,         51.490, 2004-12 ,         51.590, 2005-03 
2004-10-04 Mop|hdpjk,         52.320, 2004-10 ,         52.220, 2004-11 ,         52.300, 2004-12 ,         52.400, 2005-03 
2004-10-01 Frp|hdpjk,         52.470, 2004-10 ,         52.370, 2004-11 ,         52.460, 2004-12 ,         52.560, 2005-03 
2004-09-30 Thp|hdpjk,         51.610, 2004-10 ,         51.510, 2004-11 ,         51.600, 2004-12 ,         51.700, 2005-03 
2004-09-29 Wep|hdpjk,         51.080, 2004-10 ,         50.990, 2004-11 ,         51.060, 2004-12 ,         51.170, 2005-03 
2004-09-28 Tup|hdpjk,         52.400, 2004-10 ,         52.310, 2004-11 ,         52.390, 2004-12 ,         52.500, 2005-03 
2004-09-27 Mop|hdpjk,         52.620, 2004-10 ,         52.530, 2004-11 ,         52.610, 2004-12 ,         52.730, 2005-03 
2004-09-24 Frp|hdpjk,         53.230, 2004-10 ,         53.120, 2004-11 ,         53.220, 2004-12 ,         53.340, 2005-03 
2004-09-23 Thp|hdpjk,         53.050, 2004-10 ,         52.970, 2004-11 ,         53.050, 2004-12 ,         53.160, 2005-03 
2004-09-22 Wep|hdpjk,         53.720, 2004-10 ,         53.630, 2004-11 ,         53.710, 2004-12 ,         53.830, 2005-03 
2004-09-21 Tup|hdpjk,         54.750, 2004-10 ,         54.650, 2004-11 ,         54.740, 2004-12 ,         54.860, 2005-03 
2004-09-20 Mop|hdpjk,         54.780, 2004-10 ,         54.690, 2004-11 ,         54.770, 2004-12 ,         54.890, 2005-03 
2004-09-17 Frp|hdpjk,         55.180, 2004-09 ,         55.260, 2004-10 ,         55.250, 2004-12 ,         55.370, 2005-03 
2004-09-16 Thp|hdpjk,         54.520, 2004-09 ,         54.600, 2004-10 ,         54.590, 2004-12 ,         54.700, 2005-03 
2004-09-15 Wep|hdpjk,         53.720, 2004-09 ,         53.800, 2004-10 ,         53.780, 2004-12 ,         53.890, 2005-03 
2004-09-14 Tup|hdpjk,         53.950, 2004-09 ,         54.030, 2004-10 ,         54.010, 2004-12 ,         54.120, 2005-03 
2004-09-13 Mop|hdpjk,         54.310, 2004-09 ,         54.400, 2004-10 ,         54.380, 2004-12 ,         54.500, 2005-03 
2004-09-10 Frp|hdpjk,         54.130, 2004-09 ,         54.220, 2004-10 ,         54.200, 2004-12 ,         54.320, 2005-03 
2004-09-09 Thp|hdpjk,         53.310, 2004-09 ,         53.390, 2004-10 ,         53.370, 2004-12 ,         53.490, 2005-03 
2004-09-08 Wep|hdpjk,         54.020, 2004-09 ,         54.100, 2004-10 ,         54.090, 2004-12 ,         54.210, 2005-03 
2004-09-07 Tup|hdpjk,         54.030, 2004-09 ,         54.100, 2004-10 ,         54.100, 2004-12 ,         54.200, 2005-03 
2004-09-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-09-03 Frp|hdpjk,         53.450, 2004-09 ,         53.530, 2004-10 ,         53.520, 2004-12 ,         53.630, 2005-03 
2004-09-02 Thp|hdpjk,         53.630, 2004-09 ,         53.720, 2004-10 ,         53.690, 2004-12 ,         53.800, 2005-03 
2004-09-01 Wep|hdpjk,         52.380, 2004-09 ,         52.450, 2004-10 ,         52.440, 2004-12 ,         52.530, 2005-03 
2004-08-31 Tup|hdpjk,         52.220, 2004-09 ,         52.300, 2004-10 ,         52.280, 2004-12 ,         52.370, 2005-03 
2004-08-30 Mop|hdpjk,         51.960, 2004-09 ,         52.050, 2004-10 ,         52.020, 2004-12 ,         52.130, 2005-03 
2004-08-27 Frp|hdpjk,         52.110, 2004-09 ,         52.180, 2004-10 ,         52.170, 2004-12 ,         52.270, 2005-03 
2004-08-26 Thp|hdpjk,         52.150, 2004-09 ,         52.240, 2004-10 ,         52.220, 2004-12 ,         52.320, 2005-03 
2004-08-25 Wep|hdpjk,         52.580, 2004-09 ,         52.650, 2004-10 ,         52.640, 2004-12 ,         52.740, 2005-03 
2004-08-24 Tup|hdpjk,         51.030, 2004-09 ,         51.100, 2004-10 ,         51.080, 2004-12 ,         51.170, 2005-03 
2004-08-23 Mop|hdpjk,         50.750, 2004-09 ,         50.810, 2004-10 ,         50.800, 2004-12 ,         50.880, 2005-03 
2004-08-20 Frp|hdpjk,         50.410, 2004-08 ,         50.480, 2004-09 ,         50.530, 2004-12 ,         50.620, 2005-03 
2004-08-19 Thp|hdpjk,         50.220, 2004-08 ,         50.280, 2004-09 ,         50.320, 2004-12 ,         50.410, 2005-03 
2004-08-18 Wep|hdpjk,         50.720, 2004-08 ,         50.780, 2004-09 ,         50.820, 2004-12 ,         50.930, 2005-03 
2004-08-17 Tup|hdpjk,         50.320, 2004-08 ,         50.380, 2004-09 ,         50.430, 2004-12 ,         50.510, 2005-03 
2004-08-16 Mop|hdpjk,         50.980, 2004-08 ,         51.050, 2004-09 ,         51.090, 2004-12 ,         51.170, 2005-03 
2004-08-13 Frp|hdpjk,         49.680, 2004-08 ,         49.740, 2004-09 ,         49.770, 2004-12 ,         49.870, 2005-03 
2004-08-12 Thp|hdpjk,         49.340, 2004-08 ,         49.400, 2004-09 ,         49.440, 2004-12 ,         49.510, 2005-03 
2004-08-11 Wep|hdpjk,         49.650, 2004-08 ,         49.710, 2004-09 ,         49.750, 2004-12 ,         49.850, 2005-03 
2004-08-10 Tup|hdpjk,         49.370, 2004-08 ,         49.440, 2004-09 ,         49.480, 2004-12 ,         49.580, 2005-03 
2004-08-09 Mop|hdpjk,         48.600, 2004-08 ,         48.660, 2004-09 ,         48.700, 2004-12 ,         48.770, 2005-03 
2004-08-06 Frp|hdpjk,         48.170, 2004-08 ,         48.230, 2004-09 ,         48.260, 2004-12 ,         48.330, 2005-03 
2004-08-05 Thp|hdpjk,         49.850, 2004-08 ,         49.930, 2004-09 ,         49.970, 2004-12 ,         50.080, 2005-03 
2004-08-04 Wep|hdpjk,         50.820, 2004-08 ,         50.890, 2004-09 ,         50.930, 2004-12 ,         51.050, 2005-03 
2004-08-03 Tup|hdpjk,         50.480, 2004-08 ,         50.550, 2004-09 ,         50.620, 2004-12 ,         50.730, 2005-03 
2004-08-02 Mop|hdpjk,         50.760, 2004-08 ,         50.830, 2004-09 ,         50.880, 2004-12 ,         50.990, 2005-03 
2004-07-30 Frp|hdpjk,         50.550, 2004-08 ,         50.620, 2004-09 ,         50.710, 2004-12 ,         50.820, 2005-03 
2004-07-29 Thp|hdpjk,         49.520, 2004-08 ,         49.580, 2004-09 ,         49.640, 2004-12 ,         49.760, 2005-03 
2004-07-28 Wep|hdpjk,         48.910, 2004-08 ,         48.980, 2004-09 ,         49.050, 2004-12 ,         49.150, 2005-03 
2004-07-27 Tup|hdpjk,         48.040, 2004-08 ,         48.100, 2004-09 ,         48.160, 2004-12 ,         48.260, 2005-03 
2004-07-26 Mop|hdpjk,         46.880, 2004-08 ,         46.950, 2004-09 ,         46.980, 2004-12 ,         47.070, 2005-03 
2004-07-23 Frp|hdpjk,         46.860, 2004-08 ,         46.920, 2004-09 ,         46.960, 2004-12 ,         47.060, 2005-03 
2004-07-22 Thp|hdpjk,         47.160, 2004-08 ,         47.220, 2004-09 ,         47.230, 2004-12 ,         47.340, 2005-03 
2004-07-21 Wep|hdpjk,         47.620, 2004-08 ,         47.680, 2004-09 ,         47.730, 2004-12 ,         47.820, 2005-03 
2004-07-20 Tup|hdpjk,         48.570, 2004-08 ,         48.640, 2004-09 ,         48.690, 2004-12 ,         48.790, 2005-03 
2004-07-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-07-16 Frp|hdpjk,         49.220, 2004-07 ,         49.090, 2004-08 ,         49.160, 2004-09 ,         49.210, 2004-12 
2004-07-15 Thp|hdpjk,         49.180, 2004-07 ,         49.050, 2004-08 ,         49.120, 2004-09 ,         49.180, 2004-12 
2004-07-14 Wep|hdpjk,         49.330, 2004-07 ,         49.210, 2004-08 ,         49.270, 2004-09 ,         49.350, 2004-12 
2004-07-13 Tup|hdpjk,         50.250, 2004-07 ,         50.120, 2004-08 ,         50.190, 2004-09 ,         50.240, 2004-12 
2004-07-12 Mop|hdpjk,         50.200, 2004-07 ,         50.080, 2004-08 ,         50.140, 2004-09 ,         50.200, 2004-12 
2004-07-09 Frp|hdpjk,         49.990, 2004-07 ,         49.860, 2004-08 ,         49.940, 2004-09 ,         50.000, 2004-12 
2004-07-08 Thp|hdpjk,         49.980, 2004-07 ,         49.860, 2004-08 ,         49.970, 2004-09 ,         50.040, 2004-12 
2004-07-07 Wep|hdpjk,         49.370, 2004-07 ,         49.240, 2004-08 ,         49.310, 2004-09 ,         49.370, 2004-12 
2004-07-06 Tup|hdpjk,         49.310, 2004-07 ,         49.160, 2004-08 ,         49.230, 2004-09 ,         49.290, 2004-12 
2004-07-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-07-02 Frp|hdpjk,         49.540, 2004-07 ,         49.400, 2004-08 ,         49.490, 2004-09 ,         49.530, 2004-12 
2004-07-01 Thp|hdpjk,         49.950, 2004-07 ,         49.820, 2004-08 ,         49.890, 2004-09 ,         49.950, 2004-12 
2004-06-30 Wep|hdpjk,         51.130, 2004-07 ,         50.980, 2004-08 ,         51.050, 2004-09 ,         51.120, 2004-12 
2004-06-29 Tup|hdpjk,         50.590, 2004-07 ,         50.460, 2004-08 ,         50.530, 2004-09 ,         50.610, 2004-12 
2004-06-28 Mop|hdpjk,         50.280, 2004-07 ,         50.150, 2004-08 ,         50.230, 2004-09 ,         50.300, 2004-12 
2004-06-25 Frp|hdpjk,         51.080, 2004-07 ,         50.970, 2004-08 ,         51.040, 2004-09 ,         51.120, 2004-12 
2004-06-24 Thp|hdpjk,         50.400, 2004-07 ,         50.270, 2004-08 ,         50.340, 2004-09 ,         50.410, 2004-12 
2004-06-23 Wep|hdpjk,         50.680, 2004-07 ,         50.520, 2004-08 ,         50.600, 2004-09 ,         50.670, 2004-12 
2004-06-22 Tup|hdpjk,         49.690, 2004-07 ,         49.570, 2004-08 ,         49.640, 2004-09 ,         49.710, 2004-12 
2004-06-21 Mop|hdpjk,         49.600, 2004-07 ,         49.470, 2004-08 ,         49.540, 2004-09 ,         49.610, 2004-12 
2004-06-18 Frp|hdpjk,         49.790, 2004-06 ,         49.820, 2004-07 ,         49.690, 2004-08 ,         49.770, 2004-09 
2004-06-17 Thp|hdpjk,         49.510, 2004-06 ,         49.560, 2004-07 ,         49.430, 2004-08 ,         49.500, 2004-09 
2004-06-16 Wep|hdpjk,         49.880, 2004-06 ,         49.940, 2004-07 ,         49.800, 2004-08 ,         49.880, 2004-09 
2004-06-15 Tup|hdpjk,         49.300, 2004-06 ,         49.340, 2004-07 ,         49.210, 2004-08 ,         49.290, 2004-09 
2004-06-14 Mop|hdpjk,         48.850, 2004-06 ,         48.910, 2004-07 ,         48.780, 2004-08 ,         48.840, 2004-09 
2004-06-11 Frp|hdpjk,         48.710, 2004-06 ,         48.770, 2004-07 ,         48.660, 2004-08 ,         48.720, 2004-09 
2004-06-10 Thp|hdpjk,         48.710, 2004-06 ,         48.770, 2004-07 ,         48.660, 2004-08 ,         48.720, 2004-09 
2004-06-09 Wep|hdpjk,         48.640, 2004-06 ,         48.700, 2004-07 ,         48.570, 2004-08 ,         48.630, 2004-09 
2004-06-08 Tup|hdpjk,         48.100, 2004-06 ,         48.160, 2004-07 ,         48.030, 2004-08 ,         48.090, 2004-09 
2004-06-07 Mop|hdpjk,         48.110, 2004-06 ,         48.190, 2004-07 ,         48.050, 2004-08 ,         48.120, 2004-09 
2004-06-04 Frp|hdpjk,         46.920, 2004-06 ,         46.980, 2004-07 ,         46.850, 2004-08 ,         46.910, 2004-09 
2004-06-03 Thp|hdpjk,         46.140, 2004-06 ,         46.210, 2004-07 ,         46.070, 2004-08 ,         46.130, 2004-09 
2004-06-02 Wep|hdpjk,         46.740, 2004-06 ,         46.800, 2004-07 ,         46.670, 2004-08 ,         46.730, 2004-09 
2004-06-01 Tup|hdpjk,         45.890, 2004-06 ,         45.950, 2004-07 ,         45.810, 2004-08 ,         45.870, 2004-09 
2004-05-31 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-05-28 Frp|hdpjk,         45.900, 2004-06 ,         45.950, 2004-07 ,         45.810, 2004-08 ,         45.870, 2004-09 
2004-05-27 Thp|hdpjk,         46.210, 2004-06 ,         46.270, 2004-07 ,         46.130, 2004-08 ,         46.190, 2004-09 
2004-05-26 Wep|hdpjk,         44.840, 2004-06 ,         44.880, 2004-07 ,         44.740, 2004-08 ,         44.800, 2004-09 
2004-05-25 Tup|hdpjk,         44.780, 2004-06 ,         44.830, 2004-07 ,         44.690, 2004-08 ,         44.750, 2004-09 
2004-05-24 Mop|hdpjk,         44.570, 2004-06 ,         44.640, 2004-07 ,         44.500, 2004-08 ,         44.560, 2004-09 
2004-05-21 Frp|hdpjk,         43.510, 2004-05 ,         43.560, 2004-06 ,         43.590, 2004-07 ,         43.510, 2004-09 
2004-05-20 Thp|hdpjk,         42.960, 2004-05 ,         43.010, 2004-06 ,         43.060, 2004-07 ,         42.980, 2004-09 
2004-05-19 Wep|hdpjk,         43.400, 2004-05 ,         43.440, 2004-06 ,         43.500, 2004-07 ,         43.420, 2004-09 
2004-05-18 Tup|hdpjk,         42.790, 2004-05 ,         42.840, 2004-06 ,         42.900, 2004-07 ,         42.820, 2004-09 
2004-05-17 Mop|hdpjk,         42.490, 2004-05 ,         42.540, 2004-06 ,         42.590, 2004-07 ,         42.510, 2004-09 
2004-05-14 Frp|hdpjk,         43.260, 2004-05 ,         43.300, 2004-06 ,         43.350, 2004-07 ,         43.270, 2004-09 
2004-05-13 Thp|hdpjk,         43.430, 2004-05 ,         43.470, 2004-06 ,         43.520, 2004-07 ,         43.440, 2004-09 
2004-05-12 Wep|hdpjk,         43.350, 2004-05 ,         43.400, 2004-06 ,         43.450, 2004-07 ,         43.370, 2004-09 
2004-05-11 Tup|hdpjk,         43.010, 2004-05 ,         43.060, 2004-06 ,         43.120, 2004-07 ,         43.040, 2004-09 
2004-05-10 Mop|hdpjk,         42.320, 2004-05 ,         42.370, 2004-06 ,         42.430, 2004-07 ,         42.350, 2004-09 
2004-05-07 Frp|hdpjk,         43.180, 2004-05 ,         43.230, 2004-06 ,         43.290, 2004-07 ,         43.210, 2004-09 
2004-05-06 Thp|hdpjk,         43.720, 2004-05 ,         43.770, 2004-06 ,         43.820, 2004-07 ,         43.730, 2004-09 
2004-05-05 Wep|hdpjk,         43.570, 2004-05 ,         43.620, 2004-06 ,         43.680, 2004-07 ,         43.590, 2004-09 
2004-05-04 Tup|hdpjk,         43.100, 2004-05 ,         43.140, 2004-06 ,         43.200, 2004-07 ,         43.110, 2004-09 
2004-05-03 Mop|hdpjk,         43.380, 2004-05 ,         43.430, 2004-06 ,         43.490, 2004-07 ,         43.410, 2004-09 
2004-04-30 Frp|hdpjk,         42.550, 2004-05 ,         42.590, 2004-06 ,         42.660, 2004-07 ,         42.590, 2004-09 
2004-04-29 Thp|hdpjk,         43.310, 2004-05 ,         43.230, 2004-06 ,         43.450, 2004-07 ,         43.390, 2004-09 
2004-04-28 Wep|hdpjk,         43.930, 2004-05 ,         43.980, 2004-06 ,         44.030, 2004-07 ,         43.980, 2004-09 
2004-04-27 Tup|hdpjk,         43.460, 2004-05 ,         43.510, 2004-06 ,         43.560, 2004-07 ,         43.500, 2004-09 
2004-04-26 Mop|hdpjk,         43.100, 2004-05 ,         43.140, 2004-06 ,         43.190, 2004-07 ,         43.130, 2004-09 
2004-04-23 Frp|hdpjk,         42.370, 2004-05 ,         42.420, 2004-06 ,         42.460, 2004-07 ,         42.400, 2004-09 
2004-04-22 Thp|hdpjk,         42.190, 2004-05 ,         42.240, 2004-06 ,         42.280, 2004-07 ,         42.210, 2004-09 
2004-04-21 Wep|hdpjk,         40.720, 2004-05 ,         40.770, 2004-06 ,         40.810, 2004-07 ,         40.750, 2004-09 
2004-04-20 Tup|hdpjk,         40.440, 2004-05 ,         40.490, 2004-06 ,         40.520, 2004-07 ,         40.450, 2004-09 
2004-04-19 Mop|hdpjk,         41.310, 2004-05 ,         41.350, 2004-06 ,         41.410, 2004-07 ,         41.340, 2004-09 
2004-04-16 Frp|hdpjk,         41.470, 2004-04 ,         41.340, 2004-05 ,         41.380, 2004-06 ,         41.370, 2004-09 
2004-04-15 Thp|hdpjk,         41.510, 2004-04 ,         41.390, 2004-05 ,         41.430, 2004-06 ,         41.410, 2004-09 
2004-04-14 Wep|hdpjk,         41.650, 2004-04 ,         41.520, 2004-05 ,         41.560, 2004-06 ,         41.530, 2004-09 
2004-04-13 Tup|hdpjk,         41.810, 2004-04 ,         41.680, 2004-05 ,         41.730, 2004-06 ,         41.700, 2004-09 
2004-04-12 Mop|hdpjk,         42.130, 2004-04 ,         42.000, 2004-05 ,         42.040, 2004-06 ,         42.040, 2004-09 
2004-04-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-04-08 Thp|hdpjk,         41.350, 2004-04 ,         41.230, 2004-05 ,         41.270, 2004-06 ,         41.250, 2004-09 
2004-04-07 Wep|hdpjk,         41.800, 2004-04 ,         41.680, 2004-05 ,         41.720, 2004-06 ,         41.710, 2004-09 
2004-04-06 Tup|hdpjk,         42.310, 2004-04 ,         42.190, 2004-05 ,         42.240, 2004-06 ,         42.230, 2004-09 
2004-04-05 Mop|hdpjk,         42.530, 2004-04 ,         42.410, 2004-05 ,         42.460, 2004-06 ,         42.450, 2004-09 
2004-04-02 Frp|hdpjk,         41.840, 2004-04 ,         41.720, 2004-05 ,         41.760, 2004-06 ,         41.770, 2004-09 
2004-04-01 Thp|hdpjk,         40.810, 2004-04 ,         40.680, 2004-05 ,         40.730, 2004-06 ,         40.700, 2004-09 
2004-03-31 Wep|hdpjk,         41.030, 2004-04 ,         40.910, 2004-05 ,         40.950, 2004-06 ,         40.940, 2004-09 
2004-03-30 Tup|hdpjk,         40.360, 2004-04 ,         40.240, 2004-05 ,         40.280, 2004-06 ,         40.260, 2004-09 
2004-03-29 Mop|hdpjk,         39.910, 2004-04 ,         39.790, 2004-05 ,         39.830, 2004-06 ,         39.810, 2004-09 
2004-03-26 Frp|hdpjk,         39.420, 2004-04 ,         39.290, 2004-05 ,         39.330, 2004-06 ,         39.300, 2004-09 
2004-03-25 Thp|hdpjk,         39.740, 2004-04 ,         39.610, 2004-05 ,         39.660, 2004-06 ,         39.610, 2004-09 
2004-03-24 Wep|hdpjk,         39.080, 2004-04 ,         38.950, 2004-05 ,         38.990, 2004-06 ,         38.960, 2004-09 
2004-03-23 Tup|hdpjk,         39.170, 2004-04 ,         39.040, 2004-05 ,         39.090, 2004-06 ,         39.050, 2004-09 
2004-03-22 Mop|hdpjk,         38.680, 2004-04 ,         38.560, 2004-05 ,         38.600, 2004-06 ,         38.570, 2004-09 
2004-03-19 Frp|hdpjk,         39.490, 2004-03 ,         39.530, 2004-04 ,         39.370, 2004-05 ,         39.410, 2004-06 
2004-03-18 Thp|hdpjk,         39.730, 2004-03 ,         39.770, 2004-04 ,         39.630, 2004-05 ,         39.680, 2004-06 
2004-03-17 Wep|hdpjk,         39.800, 2004-03 ,         39.840, 2004-04 ,         39.710, 2004-05 ,         39.750, 2004-06 
2004-03-16 Tup|hdpjk,         39.480, 2004-03 ,         39.520, 2004-04 ,         39.370, 2004-05 ,         39.410, 2004-06 
2004-03-15 Mop|hdpjk,         39.800, 2004-03 ,         39.840, 2004-04 ,         39.710, 2004-05 ,         39.750, 2004-06 
2004-03-12 Frp|hdpjk,         40.400, 2004-03 ,         40.440, 2004-04 ,         40.310, 2004-05 ,         40.360, 2004-06 
2004-03-11 Thp|hdpjk,         40.180, 2004-03 ,         40.230, 2004-04 ,         40.100, 2004-05 ,         40.150, 2004-06 
2004-03-10 Wep|hdpjk,         41.120, 2004-03 ,         41.160, 2004-04 ,         41.040, 2004-05 ,         41.080, 2004-06 
2004-03-09 Tup|hdpjk,         41.690, 2004-03 ,         41.730, 2004-04 ,         41.610, 2004-05 ,         41.650, 2004-06 
2004-03-08 Mop|hdpjk,         42.470, 2004-03 ,         42.510, 2004-04 ,         42.380, 2004-05 ,         42.430, 2004-06 
2004-03-05 Frp|hdpjk,         42.730, 2004-03 ,         42.780, 2004-04 ,         42.660, 2004-05 ,         42.700, 2004-06 
2004-03-04 Thp|hdpjk,         42.620, 2004-03 ,         42.670, 2004-04 ,         42.540, 2004-05 ,         42.590, 2004-06 
2004-03-03 Wep|hdpjk,         43.130, 2004-03 ,         43.170, 2004-04 ,         43.050, 2004-05 ,         43.100, 2004-06 
2004-03-02 Tup|hdpjk,         43.360, 2004-03 ,         43.400, 2004-04 ,         43.280, 2004-05 ,         43.320, 2004-06 
2004-03-01 Mop|hdpjk,         43.770, 2004-03 ,         43.820, 2004-04 ,         43.700, 2004-05 ,         43.740, 2004-06 
2004-02-27 Frp|hdpjk,         43.400, 2004-03 ,         43.440, 2004-04 ,         43.320, 2004-05 ,         43.370, 2004-06 
2004-02-26 Thp|hdpjk,         42.500, 2004-03 ,         42.540, 2004-04 ,         42.420, 2004-05 ,         42.470, 2004-06 
2004-02-25 Wep|hdpjk,         43.860, 2004-03 ,         43.910, 2004-04 ,         43.790, 2004-05 ,         43.830, 2004-06 
2004-02-24 Tup|hdpjk,         43.260, 2004-03 ,         43.310, 2004-04 ,         43.190, 2004-05 ,         43.240, 2004-06 
2004-02-23 Mop|hdpjk,         43.630, 2004-03 ,         43.670, 2004-04 ,         43.550, 2004-05 ,         43.600, 2004-06 
2004-02-20 Frp|hdpjk,         44.350, 2004-02 ,         44.390, 2004-03 ,         44.430, 2004-04 ,         44.360, 2004-06 
2004-02-19 Thp|hdpjk,         44.560, 2004-02 ,         44.600, 2004-03 ,         44.620, 2004-04 ,         44.540, 2004-06 
2004-02-18 Wep|hdpjk,         44.580, 2004-02 ,         44.620, 2004-03 ,         44.660, 2004-04 ,         44.580, 2004-06 
2004-02-17 Tup|hdpjk,         44.660, 2004-02 ,         44.690, 2004-03 ,         44.730, 2004-04 ,         44.650, 2004-06 
2004-02-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-02-13 Frp|hdpjk,         44.520, 2004-02 ,         44.550, 2004-03 ,         44.580, 2004-04 ,         44.500, 2004-06 
2004-02-12 Thp|hdpjk,         44.370, 2004-02 ,         44.410, 2004-03 ,         44.450, 2004-04 ,         44.370, 2004-06 
2004-02-11 Wep|hdpjk,         44.480, 2004-02 ,         44.500, 2004-03 ,         44.550, 2004-04 ,         44.480, 2004-06 
2004-02-10 Tup|hdpjk,         43.580, 2004-02 ,         43.610, 2004-03 ,         43.670, 2004-04 ,         43.590, 2004-06 
2004-02-09 Mop|hdpjk,         43.790, 2004-02 ,         43.830, 2004-03 ,         43.870, 2004-04 ,         43.800, 2004-06 
2004-02-06 Frp|hdpjk,         44.210, 2004-02 ,         44.250, 2004-03 ,         44.280, 2004-04 ,         44.210, 2004-06 
2004-02-05 Thp|hdpjk,         44.220, 2004-02 ,         44.270, 2004-03 ,         44.300, 2004-04 ,         44.230, 2004-06 
2004-02-04 Wep|hdpjk,         43.400, 2004-02 ,         43.440, 2004-03 ,         43.480, 2004-04 ,         43.410, 2004-06 
2004-02-03 Tup|hdpjk,         42.950, 2004-02 ,         42.990, 2004-03 ,         43.040, 2004-04 ,         42.970, 2004-06 
2004-02-02 Mop|hdpjk,         42.370, 2004-02 ,         42.420, 2004-03 ,         42.450, 2004-04 ,         42.380, 2004-06 
2004-01-30 Frp|hdpjk,         41.610, 2004-02 ,         41.640, 2004-03 ,         41.680, 2004-04 ,         41.610, 2004-06 
2004-01-29 Thp|hdpjk,         42.010, 2004-02 ,         42.040, 2004-03 ,         42.090, 2004-04 ,         42.020, 2004-06 
2004-01-28 Wep|hdpjk,         41.420, 2004-02 ,         41.480, 2004-03 ,         41.500, 2004-04 ,         41.430, 2004-06 
2004-01-27 Tup|hdpjk,         41.810, 2004-02 ,         41.860, 2004-03 ,         41.900, 2004-04 ,         41.820, 2004-06 
2004-01-26 Mop|hdpjk,         42.310, 2004-02 ,         42.350, 2004-03 ,         42.390, 2004-04 ,         42.310, 2004-06 
2004-01-23 Frp|hdpjk,         41.710, 2004-02 ,         41.760, 2004-03 ,         41.790, 2004-04 ,         41.710, 2004-06 
2004-01-22 Thp|hdpjk,         42.760, 2004-02 ,         42.800, 2004-03 ,         42.840, 2004-04 ,         42.770, 2004-06 
2004-01-21 Wep|hdpjk,         43.470, 2004-02 ,         43.500, 2004-03 ,         43.550, 2004-04 ,         43.480, 2004-06 
2004-01-20 Tup|hdpjk,         43.110, 2004-02 ,         43.150, 2004-03 ,         43.190, 2004-04 ,         43.120, 2004-06 
2004-01-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-01-16 Frp|hdpjk,         43.970, 2004-01 ,         43.840, 2004-02 ,         43.870, 2004-03 ,         43.850, 2004-06 
2004-01-15 Thp|hdpjk,         43.080, 2004-01 ,         42.940, 2004-02 ,         42.980, 2004-03 ,         42.950, 2004-06 
2004-01-14 Wep|hdpjk,         43.090, 2004-01 ,         42.960, 2004-02 ,         43.000, 2004-03 ,         42.980, 2004-06 
2004-01-13 Tup|hdpjk,         42.220, 2004-01 ,         42.090, 2004-02 ,         42.140, 2004-03 ,         42.110, 2004-06 
2004-01-12 Mop|hdpjk,         42.430, 2004-01 ,         42.300, 2004-02 ,         42.350, 2004-03 ,         42.320, 2004-06 
2004-01-09 Frp|hdpjk,         42.710, 2004-01 ,         42.590, 2004-02 ,         42.630, 2004-03 ,         42.580, 2004-06 
2004-01-08 Thp|hdpjk,         42.900, 2004-01 ,         42.790, 2004-02 ,         42.830, 2004-03 ,         42.810, 2004-06 
2004-01-07 Wep|hdpjk,         42.290, 2004-01 ,         42.160, 2004-02 ,         42.200, 2004-03 ,         42.170, 2004-06 
2004-01-06 Tup|hdpjk,         41.950, 2004-01 ,         41.810, 2004-02 ,         41.860, 2004-03 ,         41.830, 2004-06 
2004-01-05 Mop|hdpjk,         42.100, 2004-01 ,         41.970, 2004-02 ,         42.020, 2004-03 ,         41.990, 2004-06 
2004-01-02 Frp|hdpjk,         41.980, 2004-01 ,         41.870, 2004-02 ,         41.900, 2004-03 ,         41.880, 2004-06 
2004-01-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-12-31 Wep|hdpjk,         42.080, 2004-01 ,         41.960, 2004-02 ,         41.990, 2004-03 ,         41.970, 2004-06 
2003-12-30 Tup|hdpjk,         42.300, 2004-01 ,         42.160, 2004-02 ,         42.210, 2004-03 ,         42.180, 2004-06 
2003-12-29 Mop|hdpjk,         42.020, 2004-01 ,         41.890, 2004-02 ,         41.930, 2004-03 ,         41.900, 2004-06 
2003-12-26 Frp|hdpjk,         41.540, 2004-01 ,         41.400, 2004-02 ,         41.450, 2004-03 ,         41.410, 2004-06 
2003-12-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-12-24 Wep|hdpjk,         41.460, 2004-01 ,         41.320, 2004-02 ,         41.370, 2004-03 ,         41.330, 2004-06 
2003-12-23 Tup|hdpjk,         41.960, 2004-01 ,         41.830, 2004-02 ,         41.870, 2004-03 ,         41.840, 2004-06 
2003-12-22 Mop|hdpjk,         41.620, 2004-01 ,         41.490, 2004-02 ,         41.530, 2004-03 ,         41.510, 2004-06 
2003-12-19 Frp|hdpjk,         41.490, 2003-12 ,         41.530, 2004-01 ,         41.420, 2004-02 ,         41.440, 2004-03 
2003-12-18 Thp|hdpjk,         41.360, 2003-12 ,         41.400, 2004-01 ,         41.250, 2004-02 ,         41.310, 2004-03 
2003-12-17 Wep|hdpjk,         40.900, 2003-12 ,         40.940, 2004-01 ,         40.810, 2004-02 ,         40.860, 2004-03 
2003-12-16 Tup|hdpjk,         39.990, 2003-12 ,         40.040, 2004-01 ,         39.890, 2004-02 ,         39.950, 2004-03 
2003-12-15 Mop|hdpjk,         39.260, 2003-12 ,         39.300, 2004-01 ,         39.160, 2004-02 ,         39.200, 2004-03 
2003-12-12 Frp|hdpjk,         39.370, 2003-12 ,         39.410, 2004-01 ,         39.270, 2004-02 ,         39.310, 2004-03 
2003-12-11 Thp|hdpjk,         39.550, 2003-12 ,         39.580, 2004-01 ,         39.450, 2004-02 ,         39.490, 2004-03 
2003-12-10 Wep|hdpjk,         38.860, 2003-12 ,         38.900, 2004-01 ,         38.770, 2004-02 ,         38.810, 2004-03 
2003-12-09 Tup|hdpjk,         38.590, 2003-12 ,         38.630, 2004-01 ,         38.500, 2004-02 ,         38.540, 2004-03 
2003-12-08 Mop|hdpjk,         39.070, 2003-12 ,         39.110, 2004-01 ,         38.980, 2004-02 ,         39.020, 2004-03 
2003-12-05 Frp|hdpjk,         38.040, 2003-12 ,         38.070, 2004-01 ,         37.940, 2004-02 ,         37.980, 2004-03 
2003-12-04 Thp|hdpjk,         39.130, 2003-12 ,         39.170, 2004-01 ,         39.040, 2004-02 ,         39.080, 2004-03 
2003-12-03 Wep|hdpjk,         38.530, 2003-12 ,         38.560, 2004-01 ,         38.430, 2004-02 ,         38.470, 2004-03 
2003-12-02 Tup|hdpjk,         37.890, 2003-12 ,         37.930, 2004-01 ,         37.800, 2004-02 ,         37.840, 2004-03 
2003-12-01 Mop|hdpjk,         38.050, 2003-12 ,         38.080, 2004-01 ,         37.950, 2004-02 ,         37.990, 2004-03 
2003-11-28 Frp|hdpjk,         38.430, 2003-12 ,         38.470, 2004-01 ,         38.330, 2004-02 ,         38.370, 2004-03 
2003-11-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-11-26 Wep|hdpjk,         38.310, 2003-12 ,         38.340, 2004-01 ,         38.210, 2004-02 ,         38.250, 2004-03 
2003-11-25 Tup|hdpjk,         38.350, 2003-12 ,         38.380, 2004-01 ,         38.250, 2004-02 ,         38.290, 2004-03 
2003-11-24 Mop|hdpjk,         38.920, 2003-12 ,         38.950, 2004-01 ,         38.820, 2004-02 ,         38.860, 2004-03 
2003-11-21 Frp|hdpjk,         38.860, 2003-11 ,         38.900, 2003-12 ,         38.920, 2004-01 ,         38.830, 2004-03 
2003-11-20 Thp|hdpjk,         39.350, 2003-11 ,         39.380, 2003-12 ,         39.410, 2004-01 ,         39.320, 2004-03 
2003-11-19 Wep|hdpjk,         39.460, 2003-11 ,         39.500, 2003-12 ,         39.500, 2004-01 ,         39.410, 2004-03 
2003-11-18 Tup|hdpjk,         38.850, 2003-11 ,         38.890, 2003-12 ,         38.920, 2004-01 ,         38.830, 2004-03 
2003-11-17 Mop|hdpjk,         39.690, 2003-11 ,         39.730, 2003-12 ,         39.770, 2004-01 ,         39.680, 2004-03 
2003-11-14 Frp|hdpjk,         39.240, 2003-11 ,         39.280, 2003-12 ,         39.300, 2004-01 ,         39.210, 2004-03 
2003-11-13 Thp|hdpjk,         39.940, 2003-11 ,         39.980, 2003-12 ,         40.020, 2004-01 ,         39.930, 2004-03 
2003-11-12 Wep|hdpjk,         39.110, 2003-11 ,         39.150, 2003-12 ,         39.180, 2004-01 ,         39.090, 2004-03 
2003-11-11 Tup|hdpjk,         38.120, 2003-11 ,         38.160, 2003-12 ,         38.190, 2004-01 ,         38.100, 2004-03 
2003-11-10 Mop|hdpjk,         38.660, 2003-11 ,         38.700, 2003-12 ,         38.730, 2004-01 ,         38.630, 2004-03 
2003-11-07 Frp|hdpjk,         38.750, 2003-11 ,         38.790, 2003-12 ,         38.820, 2004-01 ,         38.730, 2004-03 
2003-11-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-11-05 Wep|hdpjk,         38.440, 2003-11 ,         38.480, 2003-12 ,         38.510, 2004-01 ,         38.420, 2004-03 
2003-11-04 Tup|hdpjk,         38.600, 2003-11 ,         38.640, 2003-12 ,         38.670, 2004-01 ,         38.570, 2004-03 
2003-11-03 Mop|hdpjk,         38.790, 2003-11 ,         38.840, 2003-12 ,         38.870, 2004-01 ,         38.770, 2004-03 
2003-10-31 Frp|hdpjk,         38.330, 2003-11 ,         38.370, 2003-12 ,         38.400, 2004-01 ,         38.310, 2004-03 
2003-10-30 Thp|hdpjk,         38.650, 2003-11 ,         38.690, 2003-12 ,         38.720, 2004-01 ,         38.630, 2004-03 
2003-10-29 Wep|hdpjk,         38.370, 2003-11 ,         38.410, 2003-12 ,         38.440, 2004-01 ,         38.340, 2004-03 
2003-10-28 Tup|hdpjk,         35.920, 2003-11 ,         35.960, 2003-12 ,         35.980, 2004-01 ,         35.890, 2004-03 
2003-10-27 Mop|hdpjk,         35.950, 2003-11 ,         35.990, 2003-12 ,         36.020, 2004-01 ,         35.920, 2004-03 
2003-10-24 Frp|hdpjk,         36.090, 2003-11 ,         36.130, 2003-12 ,         36.160, 2004-01 ,         36.060, 2004-03 
2003-10-23 Thp|hdpjk,         35.760, 2003-11 ,         35.800, 2003-12 ,         35.820, 2004-01 ,         35.730, 2004-03 
2003-10-22 Wep|hdpjk,         36.010, 2003-11 ,         36.050, 2003-12 ,         36.070, 2004-01 ,         35.980, 2004-03 
2003-10-21 Tup|hdpjk,         36.550, 2003-11 ,         36.590, 2003-12 ,         36.620, 2004-01 ,         36.520, 2004-03 
2003-10-20 Mop|hdpjk,         37.090, 2003-11 ,         37.140, 2003-12 ,         37.160, 2004-01 ,         37.070, 2004-03 
2003-10-17 Frp|hdpjk,         37.290, 2003-10 ,         37.160, 2003-11 ,         37.210, 2003-12 ,         37.140, 2004-03 
2003-10-16 Thp|hdpjk,         37.480, 2003-10 ,         37.350, 2003-11 ,         37.380, 2003-12 ,         37.320, 2004-03 
2003-10-15 Wep|hdpjk,         37.050, 2003-10 ,         36.930, 2003-11 ,         36.960, 2003-12 ,         36.890, 2004-03 
2003-10-14 Tup|hdpjk,         37.150, 2003-10 ,         37.030, 2003-11 ,         37.070, 2003-12 ,         37.000, 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,         33.010, 2003-01 ,         32.870, 2003-02 ,         32.890, 2003-03 ,         32.840, 2003-06 
2002-12-30 Mop|hdpjk,         32.800, 2003-01 ,         32.680, 2003-02 ,         32.700, 2003-03 ,         32.630, 2003-06 
2002-12-27 Frp|hdpjk,         32.370, 2003-01 ,         32.240, 2003-02 ,         32.260, 2003-03 ,         32.200, 2003-06 
2002-12-26 Thp|hdpjk,         32.710, 2003-01 ,         32.570, 2003-02 ,         32.600, 2003-03 ,         32.540, 2003-06 
2002-12-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2002-12-24 Tup|hdpjk,         32.810, 2003-01 ,         32.680, 2003-02 ,         32.680, 2003-03 ,         32.630, 2003-06 
2002-12-23 Mop|hdpjk,         32.780, 2003-01 ,         32.640, 2003-02 ,         32.680, 2003-03 ,         32.630, 2003-06 
2002-12-20 Frp|hdpjk,         32.640, 2003-01 ,         32.510, 2003-02 ,         31.900, 2003-03 ,         31.860, 2003-06 
2002-12-19 Thp|hdpjk,         32.230, 2003-01 ,         32.100, 2003-02 ,         32.130, 2003-03 ,         32.070, 2003-06 
2002-12-18 Wep|hdpjk,         32.100, 2003-01 ,         31.980, 2003-02 ,         31.910, 2003-03 ,         31.850, 2003-06